日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エーザイ(4523)の株価時系列情報

エーザイ(4523)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 1,946 1,969 1,930 1,965 120,000
1999/12/29 1,980 2,000 1,965 1,965 123,000
1999/12/28 2,050 2,050 1,980 1,980 197,000
1999/12/27 2,005 2,075 2,000 2,025 127,000
1999/12/24 2,000 2,110 2,000 2,005 278,000
1999/12/22 2,060 2,075 1,910 1,998 382,000
1999/12/21 2,125 2,125 2,040 2,060 560,000
1999/12/20 2,150 2,155 2,100 2,125 369,000
1999/12/17 2,240 2,275 2,155 2,155 540,000
1999/12/16 2,305 2,305 2,235 2,235 470,000
1999/12/15 2,410 2,410 2,320 2,330 184,000
1999/12/14 2,365 2,395 2,320 2,370 209,000
1999/12/13 2,370 2,380 2,350 2,370 178,000
1999/12/10 2,445 2,450 2,370 2,415 604,000
1999/12/09 2,410 2,420 2,350 2,365 299,000
1999/12/08 2,470 2,500 2,415 2,450 290,000
1999/12/07 2,450 2,500 2,445 2,475 445,000
1999/12/06 2,485 2,500 2,355 2,370 534,000
1999/12/03 2,450 2,490 2,420 2,485 474,000
1999/12/02 2,355 2,420 2,350 2,400 535,000
1999/12/01 2,325 2,450 2,325 2,435 485,000
1999/11/30 2,410 2,415 2,260 2,260 430,000
1999/11/29 2,410 2,420 2,380 2,410 298,000
1999/11/26 2,490 2,500 2,420 2,425 264,000
1999/11/25 2,565 2,580 2,460 2,490 690,000
1999/11/24 2,560 2,575 2,545 2,550 542,000
1999/11/22 2,550 2,580 2,505 2,505 282,000
1999/11/19 2,560 2,590 2,500 2,520 664,000
1999/11/18 2,505 2,550 2,500 2,515 240,000
1999/11/17 2,530 2,540 2,470 2,520 240,000
1999/11/16 2,470 2,565 2,470 2,510 521,000
1999/11/15 2,495 2,520 2,470 2,500 655,000
1999/11/12 2,460 2,485 2,455 2,480 233,000
1999/11/11 2,525 2,540 2,420 2,435 670,000
1999/11/10 2,520 2,625 2,520 2,620 722,000
1999/11/09 2,560 2,580 2,460 2,500 1,256,000
1999/11/08 2,640 2,645 2,555 2,600 658,000
1999/11/05 2,700 2,710 2,625 2,635 525,000
1999/11/04 2,785 2,800 2,725 2,725 599,000
1999/11/02 2,800 2,800 2,780 2,800 175,000
1999/11/01 2,825 2,825 2,785 2,800 250,000
1999/10/29 2,810 2,865 2,800 2,865 591,000
1999/10/28 2,780 2,865 2,780 2,810 565,000
1999/10/27 2,835 2,835 2,790 2,805 306,000
1999/10/26 2,800 2,860 2,800 2,835 380,000
1999/10/25 2,835 2,850 2,800 2,805 373,000
1999/10/22 2,820 2,915 2,800 2,850 662,000
1999/10/21 2,800 2,810 2,790 2,800 311,000
1999/10/20 2,800 2,815 2,730 2,790 447,000
1999/10/19 2,800 2,850 2,765 2,790 469,000
1999/10/18 2,750 2,775 2,730 2,750 352,000
1999/10/15 2,800 2,835 2,790 2,830 1,025,000
1999/10/14 2,775 2,780 2,700 2,780 558,000
1999/10/13 2,740 2,840 2,660 2,745 759,000
1999/10/12 2,700 2,740 2,685 2,720 446,000
1999/10/08 2,700 2,710 2,660 2,670 371,000
1999/10/07 2,685 2,700 2,670 2,690 287,000
1999/10/06 2,605 2,685 2,600 2,685 200,000
1999/10/05 2,600 2,605 2,540 2,540 243,000
1999/10/04 2,620 2,690 2,600 2,610 133,000
1999/10/01 2,685 2,710 2,620 2,620 517,000
1999/09/30 2,585 2,700 2,585 2,700 360,000
1999/09/29 2,570 2,570 2,510 2,545 221,000
1999/09/28 2,545 2,620 2,530 2,615 232,000
1999/09/27 2,550 2,560 2,540 2,540 106,000
1999/09/24 2,590 2,600 2,510 2,520 540,000
1999/09/22 2,540 2,650 2,540 2,630 510,000
1999/09/21 2,640 2,685 2,640 2,680 610,000
1999/09/20 2,550 2,590 2,550 2,560 618,000
1999/09/17 2,650 2,665 2,630 2,660 831,000
1999/09/16 2,660 2,690 2,595 2,650 1,610,000
1999/09/14 2,530 2,550 2,505 2,540 272,000
1999/09/13 2,510 2,585 2,510 2,585 281,000
1999/09/10 2,500 2,585 2,490 2,585 566,000
1999/09/09 2,600 2,605 2,560 2,590 126,000
1999/09/08 2,610 2,640 2,540 2,640 350,000
1999/09/07 2,575 2,610 2,570 2,610 156,000
1999/09/06 2,590 2,600 2,555 2,590 153,000
1999/09/03 2,550 2,570 2,530 2,570 217,000
1999/09/02 2,575 2,580 2,555 2,555 518,000
1999/09/01 2,600 2,630 2,570 2,590 438,000
1999/08/31 2,720 2,730 2,520 2,530 596,000
1999/08/30 2,670 2,750 2,650 2,750 801,000
1999/08/27 2,650 2,670 2,605 2,625 991,000
1999/08/26 2,535 2,610 2,535 2,570 843,000
1999/08/25 2,490 2,505 2,490 2,495 299,000
1999/08/24 2,480 2,520 2,470 2,490 288,000
1999/08/23 2,535 2,580 2,505 2,520 956,000
1999/08/20 2,490 2,525 2,490 2,495 381,000
1999/08/19 2,500 2,530 2,500 2,530 172,000
1999/08/18 2,525 2,555 2,520 2,540 318,000
1999/08/17 2,510 2,590 2,510 2,590 835,000
1999/08/16 2,500 2,500 2,470 2,470 203,000
1999/08/13 2,500 2,505 2,490 2,490 603,000
1999/08/12 2,480 2,495 2,460 2,470 281,000
1999/08/11 2,550 2,555 2,450 2,480 463,000
1999/08/10 2,680 2,685 2,560 2,600 927,000
1999/08/09 2,560 2,600 2,540 2,580 242,000
1999/08/06 2,650 2,650 2,590 2,640 625,000
1999/08/05 2,630 2,650 2,620 2,640 1,096,000
1999/08/04 2,590 2,685 2,580 2,670 1,907,000
1999/08/03 2,495 2,565 2,495 2,565 1,968,000
1999/08/02 2,435 2,495 2,425 2,470 980,000
1999/07/30 2,415 2,450 2,415 2,440 532,000
1999/07/29 2,395 2,425 2,390 2,405 369,000
1999/07/28 2,425 2,425 2,345 2,345 438,000
1999/07/27 2,360 2,445 2,360 2,425 1,022,000
1999/07/26 2,400 2,400 2,260 2,320 423,000
1999/07/23 2,390 2,430 2,360 2,360 457,000
1999/07/22 2,400 2,470 2,355 2,470 1,651,000
1999/07/21 2,250 2,400 2,225 2,300 1,774,000
1999/07/19 2,205 2,240 2,205 2,240 499,000
1999/07/16 2,300 2,300 2,215 2,245 1,184,000
1999/07/15 2,330 2,350 2,320 2,340 309,000
1999/07/14 2,380 2,390 2,340 2,350 553,000
1999/07/13 2,405 2,420 2,375 2,395 533,000
1999/07/12 2,455 2,470 2,440 2,445 581,000
1999/07/09 2,480 2,480 2,435 2,460 259,000
1999/07/08 2,485 2,490 2,465 2,480 400,000
1999/07/07 2,500 2,500 2,410 2,445 339,000
1999/07/06 2,500 2,500 2,470 2,475 142,000
1999/07/05 2,420 2,510 2,420 2,500 315,000
1999/07/02 2,415 2,430 2,400 2,410 499,000
1999/07/01 2,420 2,450 2,410 2,420 448,000
1999/06/30 2,420 2,435 2,385 2,385 859,000
1999/06/29 2,480 2,520 2,470 2,500 902,000
1999/06/28 2,430 2,460 2,430 2,440 177,000
1999/06/25 2,410 2,425 2,400 2,415 379,000
1999/06/24 2,395 2,450 2,395 2,450 443,000
1999/06/23 2,395 2,435 2,350 2,355 535,000
1999/06/22 2,450 2,455 2,390 2,435 505,000
1999/06/21 2,350 2,520 2,345 2,430 822,000
1999/06/18 2,315 2,360 2,290 2,320 885,000
1999/06/17 2,350 2,355 2,270 2,290 368,000
1999/06/16 2,340 2,340 2,320 2,330 136,000
1999/06/15 2,315 2,330 2,310 2,320 140,000
1999/06/14 2,360 2,380 2,330 2,330 377,000
1999/06/11 2,345 2,370 2,315 2,360 893,000
1999/06/10 2,295 2,300 2,260 2,265 223,000
1999/06/09 2,290 2,290 2,250 2,255 499,000
1999/06/08 2,340 2,340 2,290 2,330 255,000
1999/06/07 2,240 2,345 2,240 2,340 297,000
1999/06/04 2,210 2,240 2,205 2,240 164,000
1999/06/03 2,215 2,240 2,205 2,225 384,000
1999/06/02 2,215 2,230 2,195 2,215 211,000
1999/06/01 2,205 2,225 2,190 2,225 328,000
1999/05/31 2,215 2,250 2,190 2,250 205,000
1999/05/28 2,205 2,255 2,190 2,255 355,000
1999/05/27 2,270 2,270 2,200 2,205 457,000
1999/05/26 2,260 2,270 2,245 2,255 454,000
1999/05/25 2,350 2,350 2,275 2,280 159,000
1999/05/24 2,360 2,375 2,340 2,340 150,000
1999/05/21 2,290 2,365 2,290 2,345 184,000
1999/05/20 2,300 2,310 2,270 2,270 433,000
1999/05/19 2,310 2,345 2,260 2,345 197,000
1999/05/18 2,360 2,375 2,345 2,350 202,000
1999/05/17 2,355 2,355 2,250 2,300 139,000
1999/05/14 2,385 2,395 2,355 2,355 121,000
1999/05/13 2,400 2,400 2,380 2,385 132,000
1999/05/12 2,320 2,395 2,320 2,385 557,000
1999/05/11 2,350 2,365 2,330 2,345 299,000
1999/05/10 2,350 2,380 2,340 2,340 504,000
1999/05/07 2,350 2,350 2,330 2,340 824,000
1999/05/06 2,350 2,380 2,285 2,380 409,000
1999/04/30 2,320 2,330 2,235 2,235 396,000
1999/04/28 2,330 2,340 2,280 2,280 269,000
1999/04/27 2,355 2,375 2,330 2,350 634,000
1999/04/26 2,300 2,345 2,290 2,340 761,000
1999/04/23 2,240 2,280 2,240 2,260 428,000
1999/04/22 2,185 2,215 2,175 2,200 963,000
1999/04/21 2,140 2,160 2,120 2,135 504,000
1999/04/20 2,110 2,155 2,100 2,120 1,149,000
1999/04/19 2,295 2,295 2,225 2,230 486,000
1999/04/16 2,335 2,345 2,325 2,325 336,000
1999/04/15 2,300 2,340 2,300 2,315 488,000
1999/04/14 2,260 2,435 2,260 2,420 636,000
1999/04/13 2,250 2,275 2,180 2,220 579,000
1999/04/12 2,230 2,230 2,190 2,210 644,000
1999/04/09 2,395 2,415 2,320 2,335 498,000
1999/04/08 2,360 2,365 2,340 2,355 411,000
1999/04/07 2,405 2,420 2,365 2,400 689,000
1999/04/06 2,410 2,500 2,405 2,500 314,000
1999/04/05 2,405 2,430 2,400 2,410 183,000
1999/04/02 2,435 2,445 2,400 2,445 185,000
1999/04/01 2,460 2,500 2,420 2,475 334,000
1999/03/31 2,495 2,495 2,465 2,475 217,000
1999/03/30 2,490 2,495 2,460 2,465 206,000
1999/03/29 2,410 2,460 2,410 2,450 103,000
1999/03/26 2,500 2,515 2,460 2,490 144,000
1999/03/25 2,470 2,515 2,445 2,500 624,000
1999/03/24 2,410 2,470 2,400 2,470 385,000
1999/03/23 2,425 2,460 2,425 2,460 430,000
1999/03/19 2,365 2,450 2,365 2,420 448,000
1999/03/18 2,445 2,455 2,405 2,405 358,000
1999/03/17 2,445 2,450 2,360 2,425 619,000
1999/03/16 2,430 2,460 2,425 2,445 291,000
1999/03/15 2,420 2,440 2,400 2,440 134,000
1999/03/12 2,480 2,480 2,410 2,430 373,000
1999/03/11 2,470 2,480 2,420 2,450 558,000
1999/03/10 2,410 2,490 2,400 2,480 1,007,000
1999/03/09 2,260 2,360 2,250 2,360 779,000
1999/03/08 2,220 2,310 2,220 2,235 493,000
1999/03/05 2,210 2,225 2,195 2,225 438,000
1999/03/04 2,225 2,225 2,200 2,215 176,000
1999/03/03 2,200 2,215 2,200 2,215 408,000
1999/03/02 2,185 2,230 2,180 2,230 357,000
1999/03/01 2,165 2,190 2,155 2,160 295,000
1999/02/26 2,200 2,220 2,180 2,220 269,000
1999/02/25 2,205 2,225 2,200 2,220 558,000
1999/02/24 2,200 2,210 2,190 2,200 304,000
1999/02/23 2,220 2,220 2,200 2,210 305,000
1999/02/22 2,200 2,230 2,180 2,220 316,000
1999/02/19 2,170 2,210 2,170 2,205 366,000
1999/02/18 2,200 2,200 2,155 2,165 128,000
1999/02/17 2,205 2,235 2,170 2,185 252,000
1999/02/16 2,240 2,260 2,230 2,240 87,000
1999/02/15 2,300 2,300 2,245 2,265 687,000
1999/02/12 2,165 2,280 2,150 2,240 843,000
1999/02/10 2,140 2,180 2,140 2,140 281,000
1999/02/09 2,135 2,145 2,135 2,140 142,000
1999/02/08 2,175 2,205 2,145 2,145 599,000
1999/02/05 2,180 2,195 2,165 2,190 324,000
1999/02/04 2,195 2,210 2,185 2,185 447,000
1999/02/03 2,180 2,200 2,160 2,195 683,000
1999/02/02 2,145 2,175 2,110 2,175 533,000
1999/02/01 2,185 2,190 2,105 2,120 444,000
1999/01/29 2,190 2,215 2,190 2,200 238,000
1999/01/28 2,220 2,220 2,190 2,200 430,000
1999/01/27 2,200 2,250 2,200 2,230 911,000
1999/01/26 2,190 2,225 2,190 2,200 619,000
1999/01/25 2,160 2,200 2,160 2,180 323,000
1999/01/22 2,180 2,200 2,175 2,200 348,000
1999/01/21 2,200 2,240 2,120 2,240 545,000
1999/01/20 2,065 2,220 2,065 2,220 232,000
1999/01/19 2,130 2,145 2,130 2,145 203,000
1999/01/18 2,140 2,150 2,120 2,130 198,000
1999/01/14 2,185 2,195 2,140 2,180 328,000
1999/01/13 2,200 2,210 2,185 2,195 627,000
1999/01/12 2,145 2,215 2,145 2,215 541,000
1999/01/11 2,110 2,135 2,100 2,125 214,000
1999/01/08 2,155 2,155 2,105 2,125 595,000
1999/01/07 2,180 2,215 2,180 2,195 188,000
1999/01/06 2,220 2,225 2,170 2,220 295,000
1999/01/05 2,210 2,225 2,165 2,225 400,000
1999/01/04 2,205 2,210 2,180 2,185 53,000

このページの先頭へ