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
2002/12/30 2,625 2,670 2,625 2,665 255,600
2002/12/27 2,630 2,680 2,625 2,680 466,800
2002/12/26 2,625 2,660 2,610 2,650 277,700
2002/12/25 2,590 2,615 2,585 2,605 446,500
2002/12/24 2,575 2,620 2,570 2,590 753,100
2002/12/20 2,605 2,620 2,575 2,585 767,800
2002/12/19 2,595 2,600 2,565 2,590 956,900
2002/12/18 2,550 2,605 2,545 2,560 872,000
2002/12/17 2,550 2,605 2,540 2,590 994,600
2002/12/16 2,580 2,580 2,530 2,540 547,800
2002/12/13 2,575 2,580 2,525 2,570 2,190,600
2002/12/12 2,560 2,570 2,525 2,555 517,500
2002/12/11 2,620 2,620 2,540 2,565 1,220,400
2002/12/10 2,500 2,585 2,500 2,580 1,345,700
2002/12/09 2,510 2,545 2,500 2,525 569,100
2002/12/06 2,550 2,550 2,510 2,515 759,700
2002/12/05 2,525 2,550 2,515 2,525 867,600
2002/12/04 2,535 2,540 2,510 2,520 546,100
2002/12/03 2,550 2,555 2,500 2,505 642,500
2002/12/02 2,520 2,550 2,495 2,515 573,200
2002/11/29 2,540 2,575 2,520 2,525 691,900
2002/11/28 2,510 2,535 2,500 2,530 729,900
2002/11/27 2,490 2,525 2,485 2,500 876,300
2002/11/26 2,535 2,560 2,455 2,485 1,007,500
2002/11/25 2,540 2,600 2,505 2,535 713,800
2002/11/22 2,600 2,620 2,535 2,545 656,900
2002/11/21 2,550 2,595 2,530 2,595 765,300
2002/11/20 2,500 2,545 2,480 2,525 912,100
2002/11/19 2,480 2,540 2,430 2,450 724,500
2002/11/18 2,630 2,630 2,480 2,490 843,100
2002/11/15 2,580 2,610 2,515 2,590 716,200
2002/11/14 2,575 2,595 2,500 2,500 614,900
2002/11/13 2,620 2,620 2,550 2,555 872,100
2002/11/12 2,595 2,635 2,575 2,625 894,500
2002/11/11 2,640 2,645 2,540 2,595 862,900
2002/11/08 2,690 2,690 2,595 2,630 1,446,400
2002/11/07 2,810 2,810 2,665 2,730 1,302,300
2002/11/06 2,860 2,900 2,790 2,805 1,715,800
2002/11/05 2,835 2,850 2,775 2,820 1,155,000
2002/11/01 2,650 2,715 2,635 2,715 612,300
2002/10/31 2,710 2,715 2,620 2,645 767,400
2002/10/30 2,670 2,740 2,650 2,670 956,700
2002/10/29 2,695 2,710 2,665 2,710 817,100
2002/10/28 2,650 2,680 2,625 2,680 557,800
2002/10/25 2,700 2,735 2,670 2,680 1,247,500
2002/10/24 2,700 2,740 2,660 2,665 672,900
2002/10/23 2,695 2,695 2,625 2,685 865,400
2002/10/22 2,690 2,735 2,625 2,675 1,218,400
2002/10/21 2,830 2,830 2,750 2,765 750,100
2002/10/18 2,865 2,885 2,840 2,870 694,500
2002/10/17 2,780 2,835 2,750 2,800 684,200
2002/10/16 2,830 2,830 2,750 2,770 1,015,600
2002/10/15 2,785 2,785 2,700 2,750 1,120,000
2002/10/11 2,650 2,670 2,595 2,600 964,300
2002/10/10 2,640 2,655 2,580 2,580 768,700
2002/10/09 2,650 2,655 2,625 2,655 557,000
2002/10/08 2,770 2,780 2,630 2,655 737,400
2002/10/07 2,680 2,730 2,625 2,730 677,200
2002/10/04 2,690 2,730 2,670 2,725 904,100
2002/10/03 2,795 2,795 2,700 2,700 741,500
2002/10/02 2,825 2,840 2,760 2,765 588,800
2002/10/01 2,775 2,840 2,750 2,800 751,300
2002/09/30 2,795 2,855 2,775 2,810 701,400
2002/09/27 2,840 2,875 2,815 2,875 582,700
2002/09/26 2,820 2,860 2,775 2,825 548,700
2002/09/25 2,765 2,850 2,755 2,815 726,000
2002/09/24 2,855 2,880 2,770 2,860 1,256,800
2002/09/20 2,920 2,995 2,910 2,915 739,000
2002/09/19 3,000 3,080 2,940 2,945 1,202,300
2002/09/18 2,990 3,000 2,905 2,935 571,600
2002/09/17 2,965 3,000 2,955 2,985 592,300
2002/09/13 2,915 2,920 2,875 2,885 3,037,800
2002/09/12 2,945 2,945 2,900 2,940 428,500
2002/09/11 2,925 2,945 2,905 2,945 530,900
2002/09/10 2,970 2,975 2,900 2,920 560,200
2002/09/09 2,960 3,010 2,960 2,980 477,700
2002/09/06 2,950 2,990 2,925 2,985 393,200
2002/09/05 2,990 3,040 2,940 2,995 911,800
2002/09/04 2,945 3,020 2,935 3,020 872,700
2002/09/03 3,060 3,070 2,955 2,955 617,700
2002/09/02 3,060 3,090 3,020 3,090 834,500
2002/08/30 3,040 3,100 3,020 3,080 947,800
2002/08/29 3,020 3,050 2,970 3,030 665,800
2002/08/28 3,050 3,070 3,020 3,040 568,200
2002/08/27 3,030 3,080 3,020 3,020 489,000
2002/08/26 2,945 3,070 2,945 3,060 726,000
2002/08/23 3,070 3,110 2,980 3,000 661,500
2002/08/22 2,970 3,060 2,940 3,050 837,600
2002/08/21 2,965 3,030 2,965 2,990 736,800
2002/08/20 3,090 3,090 2,985 3,000 813,400
2002/08/19 3,130 3,130 3,040 3,070 956,500
2002/08/16 3,160 3,170 3,090 3,120 880,800
2002/08/15 3,100 3,170 3,100 3,150 905,200
2002/08/14 3,130 3,130 3,060 3,090 1,012,100
2002/08/13 3,110 3,180 3,110 3,130 862,000
2002/08/12 3,120 3,160 3,110 3,120 730,800
2002/08/09 3,090 3,150 3,090 3,120 1,301,500
2002/08/08 3,050 3,100 3,040 3,080 720,400
2002/08/07 3,020 3,080 3,010 3,070 1,014,600
2002/08/06 3,020 3,040 2,960 2,970 1,098,200
2002/08/05 2,955 3,020 2,950 3,000 741,100
2002/08/02 2,900 2,985 2,885 2,970 898,300
2002/08/01 2,885 2,960 2,850 2,925 1,197,000
2002/07/31 2,855 2,890 2,815 2,885 930,400
2002/07/30 2,815 2,850 2,795 2,845 1,300,400
2002/07/29 2,665 2,735 2,635 2,650 1,133,900
2002/07/26 2,660 2,665 2,560 2,585 911,100
2002/07/25 2,745 2,760 2,635 2,635 829,400
2002/07/24 2,660 2,690 2,560 2,690 1,262,800
2002/07/23 2,695 2,750 2,655 2,700 876,500
2002/07/22 2,640 2,755 2,630 2,695 1,180,800
2002/07/19 2,810 2,815 2,735 2,745 1,151,800
2002/07/18 2,880 2,885 2,810 2,810 1,023,700
2002/07/17 2,900 2,910 2,820 2,875 1,110,600
2002/07/16 2,955 2,975 2,900 2,900 923,000
2002/07/15 3,040 3,040 2,980 2,980 640,100
2002/07/12 3,060 3,070 3,020 3,030 851,100
2002/07/11 3,030 3,070 3,010 3,010 801,300
2002/07/10 3,130 3,200 3,110 3,110 595,300
2002/07/09 3,150 3,180 3,120 3,180 574,300
2002/07/08 3,170 3,180 3,080 3,080 428,200
2002/07/05 3,060 3,160 3,060 3,130 535,800
2002/07/04 3,070 3,100 3,040 3,040 324,300
2002/07/03 2,990 3,120 2,990 3,110 807,100
2002/07/02 3,000 3,060 2,980 3,060 561,300
2002/07/01 3,070 3,080 3,010 3,030 451,400
2002/06/28 3,020 3,080 2,995 3,080 832,700
2002/06/27 3,050 3,070 3,010 3,040 471,100
2002/06/26 3,080 3,080 2,980 3,000 934,500
2002/06/25 3,090 3,110 3,060 3,100 1,171,200
2002/06/24 3,040 3,070 3,020 3,050 558,300
2002/06/21 3,050 3,070 3,010 3,010 602,400
2002/06/20 3,030 3,100 3,020 3,080 834,700
2002/06/19 3,070 3,110 3,020 3,020 992,100
2002/06/18 3,090 3,100 3,050 3,070 824,100
2002/06/17 3,050 3,100 2,975 3,010 849,100
2002/06/14 3,110 3,140 3,050 3,080 2,900,000
2002/06/13 3,200 3,210 3,140 3,160 983,500
2002/06/12 3,260 3,280 3,170 3,170 948,300
2002/06/11 3,280 3,300 3,270 3,280 551,800
2002/06/10 3,360 3,360 3,270 3,270 702,800
2002/06/07 3,330 3,340 3,310 3,330 706,700
2002/06/06 3,390 3,400 3,340 3,350 455,500
2002/06/05 3,350 3,410 3,350 3,390 415,000
2002/06/04 3,410 3,430 3,380 3,400 649,300
2002/06/03 3,330 3,410 3,320 3,400 534,300
2002/05/31 3,320 3,420 3,320 3,360 618,400
2002/05/30 3,430 3,430 3,330 3,340 685,600
2002/05/29 3,400 3,440 3,390 3,430 528,600
2002/05/28 3,430 3,440 3,400 3,440 542,400
2002/05/27 3,380 3,440 3,370 3,420 646,900
2002/05/24 3,300 3,380 3,290 3,380 766,700
2002/05/23 3,280 3,310 3,270 3,290 851,300
2002/05/22 3,280 3,350 3,260 3,290 752,200
2002/05/21 3,270 3,320 3,250 3,280 1,246,900
2002/05/20 3,420 3,420 3,320 3,320 770,200
2002/05/17 3,400 3,460 3,390 3,420 823,700
2002/05/16 3,370 3,400 3,360 3,400 808,000
2002/05/15 3,410 3,420 3,330 3,370 1,331,200
2002/05/14 3,420 3,430 3,320 3,370 888,200
2002/05/13 3,420 3,430 3,340 3,370 684,200
2002/05/10 3,390 3,460 3,380 3,450 1,033,600
2002/05/09 3,400 3,410 3,350 3,380 894,300
2002/05/08 3,390 3,400 3,370 3,400 921,700
2002/05/07 3,360 3,390 3,320 3,380 909,300
2002/05/02 3,350 3,350 3,280 3,300 448,200
2002/05/01 3,300 3,360 3,290 3,360 1,024,000
2002/04/30 3,250 3,320 3,240 3,300 648,400
2002/04/26 3,280 3,280 3,230 3,250 804,600
2002/04/25 3,300 3,300 3,260 3,280 538,600
2002/04/24 3,280 3,300 3,250 3,260 562,300
2002/04/23 3,240 3,300 3,240 3,280 425,500
2002/04/22 3,220 3,270 3,220 3,230 465,300
2002/04/19 3,280 3,300 3,200 3,240 869,300
2002/04/18 3,240 3,280 3,220 3,280 439,900
2002/04/17 3,240 3,260 3,200 3,250 503,500
2002/04/16 3,170 3,240 3,170 3,240 536,300
2002/04/15 3,190 3,220 3,170 3,210 262,800
2002/04/12 3,160 3,220 3,150 3,170 742,300
2002/04/11 3,280 3,280 3,180 3,190 1,137,300
2002/04/10 3,180 3,270 3,160 3,240 776,400
2002/04/09 3,170 3,220 3,130 3,150 607,200
2002/04/08 3,200 3,230 3,180 3,180 468,100
2002/04/05 3,220 3,250 3,190 3,240 523,000
2002/04/04 3,280 3,320 3,250 3,270 917,700
2002/04/03 3,180 3,260 3,170 3,220 589,200
2002/04/02 3,170 3,230 3,150 3,230 447,400
2002/04/01 3,200 3,220 3,160 3,170 423,100
2002/03/29 3,270 3,270 3,150 3,150 711,000
2002/03/28 3,240 3,270 3,200 3,270 745,000
2002/03/27 3,250 3,290 3,240 3,260 950,000
2002/03/26 3,210 3,290 3,190 3,220 960,000
2002/03/25 3,120 3,210 3,120 3,210 573,000
2002/03/22 3,120 3,180 3,100 3,110 796,000
2002/03/20 3,250 3,250 3,100 3,130 1,380,000
2002/03/19 3,200 3,270 3,190 3,210 1,116,000
2002/03/18 3,290 3,290 3,120 3,180 1,416,000
2002/03/15 3,270 3,320 3,200 3,260 1,030,000
2002/03/14 3,260 3,270 3,130 3,260 1,708,000
2002/03/13 3,150 3,300 3,150 3,210 1,682,000
2002/03/12 3,160 3,160 3,120 3,130 1,216,000
2002/03/11 3,270 3,280 3,140 3,200 1,526,000
2002/03/08 3,420 3,420 3,250 3,270 3,274,000
2002/03/07 3,330 3,400 3,300 3,370 1,156,000
2002/03/06 3,210 3,360 3,210 3,330 1,550,000
2002/03/05 3,400 3,410 3,240 3,260 1,656,000
2002/03/04 3,310 3,400 3,290 3,400 1,143,000
2002/03/01 3,240 3,280 3,190 3,280 1,655,000
2002/02/28 3,310 3,330 3,220 3,220 1,353,000
2002/02/27 3,200 3,290 3,180 3,290 1,597,000
2002/02/26 3,110 3,210 3,110 3,150 1,533,000
2002/02/25 3,080 3,110 3,060 3,070 1,125,000
2002/02/22 3,050 3,080 2,995 3,030 1,006,000
2002/02/21 3,020 3,100 2,960 3,100 1,272,000
2002/02/20 2,910 3,110 2,910 3,040 1,903,000
2002/02/19 2,980 3,000 2,925 2,925 695,000
2002/02/18 2,960 3,010 2,920 2,980 397,000
2002/02/15 3,020 3,060 2,960 2,960 794,000
2002/02/14 3,060 3,120 3,030 3,030 751,000
2002/02/13 3,080 3,110 3,010 3,040 704,000
2002/02/12 3,100 3,120 3,020 3,070 855,000
2002/02/08 2,945 3,020 2,925 3,000 1,472,000
2002/02/07 2,930 2,975 2,910 2,945 967,000
2002/02/06 2,900 2,965 2,880 2,910 968,000
2002/02/05 2,970 3,010 2,890 2,895 1,322,000
2002/02/04 3,010 3,020 2,990 3,000 751,000
2002/02/01 3,090 3,100 3,000 3,040 1,222,000
2002/01/31 3,050 3,090 3,030 3,040 1,406,000
2002/01/30 3,110 3,180 3,030 3,050 2,363,000
2002/01/29 3,230 3,230 3,120 3,120 941,000
2002/01/28 3,280 3,280 3,120 3,250 2,004,000
2002/01/25 3,260 3,290 3,220 3,230 1,147,000
2002/01/24 3,340 3,380 3,250 3,300 929,000
2002/01/23 3,340 3,400 3,340 3,370 797,000
2002/01/22 3,330 3,340 3,270 3,290 838,000
2002/01/21 3,370 3,410 3,350 3,350 783,000
2002/01/18 3,390 3,410 3,300 3,350 1,303,000
2002/01/17 3,300 3,430 3,270 3,390 1,915,000
2002/01/16 3,300 3,380 3,250 3,350 1,412,000
2002/01/15 3,280 3,330 3,260 3,280 2,934,000
2002/01/11 3,170 3,310 3,170 3,240 1,827,000
2002/01/10 3,240 3,240 3,110 3,110 660,000
2002/01/09 3,260 3,260 3,190 3,190 628,000
2002/01/08 3,250 3,280 3,220 3,270 671,000
2002/01/07 3,280 3,300 3,260 3,300 565,000
2002/01/04 3,260 3,300 3,250 3,300 396,000

このページの先頭へ