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
2003/12/30 2,930 2,940 2,890 2,890 337,100
2003/12/29 2,880 2,920 2,875 2,885 293,800
2003/12/26 2,870 2,880 2,850 2,870 311,200
2003/12/25 2,880 2,895 2,860 2,870 174,400
2003/12/24 2,930 2,930 2,880 2,900 497,200
2003/12/22 2,870 2,920 2,870 2,910 516,600
2003/12/19 2,850 2,920 2,830 2,880 978,500
2003/12/18 2,820 2,850 2,800 2,810 1,470,200
2003/12/17 2,970 2,975 2,880 2,900 908,400
2003/12/16 2,925 2,975 2,910 2,970 560,900
2003/12/15 2,970 2,990 2,950 2,965 953,700
2003/12/12 2,970 2,990 2,865 2,905 2,238,900
2003/12/11 2,965 2,990 2,960 2,980 540,700
2003/12/10 2,940 2,975 2,935 2,950 929,900
2003/12/09 2,935 2,950 2,915 2,935 672,600
2003/12/08 2,905 2,950 2,890 2,895 925,900
2003/12/05 2,930 2,940 2,915 2,940 634,100
2003/12/04 2,935 2,945 2,915 2,925 392,200
2003/12/03 2,900 2,950 2,890 2,915 768,900
2003/12/02 2,900 2,915 2,875 2,895 697,800
2003/12/01 2,780 2,895 2,745 2,865 796,300
2003/11/28 2,805 2,810 2,755 2,775 511,700
2003/11/27 2,850 2,855 2,780 2,805 934,900
2003/11/26 2,840 2,890 2,835 2,870 693,400
2003/11/25 2,895 2,895 2,810 2,830 716,200
2003/11/21 2,815 2,880 2,815 2,870 810,600
2003/11/20 2,800 2,895 2,790 2,895 1,618,400
2003/11/19 2,760 2,800 2,710 2,800 1,101,900
2003/11/18 2,745 2,830 2,705 2,760 1,634,300
2003/11/17 2,730 2,730 2,695 2,720 653,500
2003/11/14 2,700 2,740 2,700 2,715 1,127,900
2003/11/13 2,740 2,740 2,665 2,680 408,000
2003/11/12 2,700 2,735 2,670 2,735 660,100
2003/11/11 2,720 2,730 2,650 2,660 674,700
2003/11/10 2,710 2,730 2,685 2,715 414,200
2003/11/07 2,675 2,700 2,655 2,700 580,000
2003/11/06 2,710 2,735 2,630 2,645 1,009,600
2003/11/05 2,605 2,710 2,595 2,695 1,224,800
2003/11/04 2,635 2,640 2,590 2,630 695,600
2003/10/31 2,620 2,645 2,535 2,580 554,500
2003/10/30 2,630 2,660 2,580 2,620 377,700
2003/10/29 2,600 2,665 2,600 2,650 630,800
2003/10/28 2,650 2,665 2,570 2,600 677,700
2003/10/27 2,540 2,655 2,500 2,650 964,000
2003/10/24 2,540 2,605 2,460 2,500 861,100
2003/10/23 2,550 2,605 2,520 2,525 654,200
2003/10/22 2,625 2,625 2,580 2,590 476,900
2003/10/21 2,600 2,630 2,585 2,605 590,100
2003/10/20 2,550 2,615 2,525 2,605 892,100
2003/10/17 2,680 2,690 2,600 2,615 608,300
2003/10/16 2,670 2,725 2,630 2,670 721,200
2003/10/15 2,730 2,735 2,705 2,710 443,000
2003/10/14 2,715 2,760 2,700 2,700 467,100
2003/10/10 2,645 2,725 2,625 2,705 899,500
2003/10/09 2,655 2,690 2,640 2,665 382,800
2003/10/08 2,745 2,755 2,610 2,620 809,700
2003/10/07 2,750 2,750 2,705 2,740 724,800
2003/10/06 2,800 2,805 2,710 2,715 926,800
2003/10/03 2,750 2,775 2,725 2,760 1,055,000
2003/10/02 2,695 2,760 2,660 2,700 1,092,000
2003/10/01 2,610 2,690 2,610 2,680 663,400
2003/09/30 2,600 2,685 2,600 2,610 788,400
2003/09/29 2,605 2,635 2,575 2,620 1,135,100
2003/09/26 2,610 2,660 2,610 2,635 935,400
2003/09/25 2,705 2,720 2,680 2,690 1,136,300
2003/09/24 2,695 2,730 2,670 2,720 1,252,500
2003/09/22 2,750 2,765 2,615 2,615 951,600
2003/09/19 2,765 2,830 2,745 2,745 1,211,900
2003/09/18 2,700 2,745 2,685 2,740 1,729,100
2003/09/17 2,600 2,685 2,595 2,680 1,819,700
2003/09/16 2,580 2,580 2,540 2,570 877,500
2003/09/12 2,520 2,545 2,505 2,525 2,831,200
2003/09/11 2,555 2,575 2,490 2,495 645,100
2003/09/10 2,570 2,595 2,560 2,565 625,700
2003/09/09 2,580 2,585 2,550 2,565 765,500
2003/09/08 2,550 2,595 2,545 2,570 1,283,900
2003/09/05 2,540 2,545 2,515 2,535 1,127,500
2003/09/04 2,460 2,535 2,455 2,525 1,890,000
2003/09/03 2,470 2,475 2,405 2,440 1,166,400
2003/09/02 2,450 2,480 2,440 2,440 466,000
2003/09/01 2,460 2,480 2,420 2,480 607,200
2003/08/29 2,420 2,450 2,385 2,440 921,700
2003/08/28 2,425 2,430 2,370 2,390 541,900
2003/08/27 2,420 2,435 2,405 2,420 579,100
2003/08/26 2,410 2,420 2,400 2,410 496,500
2003/08/25 2,395 2,410 2,375 2,410 427,600
2003/08/22 2,380 2,400 2,365 2,370 538,400
2003/08/21 2,305 2,380 2,305 2,365 710,900
2003/08/20 2,315 2,375 2,315 2,340 765,000
2003/08/19 2,390 2,390 2,310 2,315 693,100
2003/08/18 2,340 2,355 2,320 2,350 501,000
2003/08/15 2,335 2,340 2,305 2,305 537,900
2003/08/14 2,310 2,330 2,270 2,300 747,900
2003/08/13 2,340 2,340 2,310 2,340 503,700
2003/08/12 2,315 2,350 2,310 2,310 737,800
2003/08/11 2,210 2,300 2,210 2,300 468,200
2003/08/08 2,170 2,245 2,170 2,225 1,162,800
2003/08/07 2,235 2,255 2,175 2,180 1,169,200
2003/08/06 2,245 2,315 2,245 2,265 632,500
2003/08/05 2,250 2,280 2,225 2,265 824,300
2003/08/04 2,295 2,300 2,240 2,240 742,600
2003/08/01 2,345 2,370 2,290 2,295 1,183,300
2003/07/31 2,360 2,400 2,360 2,370 876,400
2003/07/30 2,425 2,440 2,345 2,355 1,051,700
2003/07/29 2,465 2,495 2,410 2,425 733,500
2003/07/28 2,390 2,445 2,380 2,445 746,500
2003/07/25 2,385 2,390 2,340 2,375 1,183,200
2003/07/24 2,365 2,385 2,355 2,385 1,348,800
2003/07/23 2,390 2,405 2,370 2,385 845,200
2003/07/22 2,450 2,450 2,360 2,400 812,900
2003/07/18 2,460 2,470 2,430 2,450 946,700
2003/07/17 2,400 2,420 2,380 2,400 1,599,000
2003/07/16 2,400 2,400 2,355 2,380 1,323,100
2003/07/15 2,420 2,420 2,365 2,385 1,067,300
2003/07/14 2,395 2,450 2,340 2,450 1,057,900
2003/07/11 2,445 2,445 2,365 2,405 2,361,300
2003/07/10 2,435 2,455 2,400 2,450 1,856,800
2003/07/09 2,290 2,395 2,290 2,395 2,213,600
2003/07/08 2,335 2,340 2,270 2,285 2,056,800
2003/07/07 2,270 2,345 2,240 2,255 2,636,000
2003/07/04 2,395 2,460 2,365 2,430 2,389,800
2003/07/03 2,540 2,570 2,450 2,515 1,042,700
2003/07/02 2,475 2,540 2,475 2,535 704,500
2003/07/01 2,460 2,535 2,420 2,515 704,700
2003/06/30 2,470 2,495 2,465 2,470 873,900
2003/06/27 2,520 2,550 2,500 2,510 936,700
2003/06/26 2,570 2,590 2,510 2,550 619,800
2003/06/25 2,600 2,610 2,550 2,560 585,500
2003/06/24 2,630 2,635 2,565 2,580 552,300
2003/06/23 2,630 2,645 2,610 2,620 877,400
2003/06/20 2,580 2,620 2,570 2,615 671,600
2003/06/19 2,580 2,580 2,540 2,580 689,800
2003/06/18 2,550 2,600 2,545 2,580 872,800
2003/06/17 2,505 2,530 2,505 2,525 740,000
2003/06/16 2,510 2,540 2,465 2,500 630,500
2003/06/13 2,490 2,535 2,470 2,525 2,698,400
2003/06/12 2,475 2,480 2,440 2,470 890,700
2003/06/11 2,475 2,515 2,460 2,480 969,100
2003/06/10 2,405 2,470 2,405 2,460 835,300
2003/06/09 2,445 2,450 2,390 2,395 1,077,000
2003/06/06 2,435 2,470 2,390 2,460 1,527,200
2003/06/05 2,555 2,565 2,435 2,465 1,300,300
2003/06/04 2,540 2,585 2,530 2,535 1,152,600
2003/06/03 2,505 2,550 2,500 2,535 856,300
2003/06/02 2,485 2,525 2,485 2,490 685,500
2003/05/30 2,520 2,540 2,480 2,480 943,300
2003/05/29 2,470 2,510 2,455 2,505 1,049,400
2003/05/28 2,440 2,470 2,440 2,450 622,100
2003/05/27 2,425 2,425 2,400 2,415 504,700
2003/05/26 2,415 2,445 2,410 2,425 656,300
2003/05/23 2,400 2,415 2,385 2,405 875,900
2003/05/22 2,335 2,395 2,330 2,385 875,600
2003/05/21 2,355 2,360 2,315 2,330 1,020,000
2003/05/20 2,370 2,375 2,340 2,345 798,700
2003/05/19 2,385 2,390 2,340 2,370 1,160,100
2003/05/16 2,360 2,400 2,350 2,380 1,050,000
2003/05/15 2,320 2,335 2,290 2,320 1,321,800
2003/05/14 2,340 2,345 2,295 2,300 2,140,600
2003/05/13 2,230 2,280 2,215 2,240 992,700
2003/05/12 2,250 2,255 2,195 2,210 710,500
2003/05/09 2,165 2,215 2,140 2,215 1,121,800
2003/05/08 2,175 2,175 2,115 2,125 978,000
2003/05/07 2,180 2,180 2,125 2,145 1,010,500
2003/05/06 2,085 2,160 2,080 2,145 1,286,500
2003/05/02 2,100 2,100 2,050 2,050 784,200
2003/05/01 2,080 2,110 2,040 2,100 650,400
2003/04/30 2,130 2,160 2,090 2,105 870,700
2003/04/28 2,125 2,125 2,090 2,100 291,200
2003/04/25 2,110 2,150 2,100 2,120 583,900
2003/04/24 2,165 2,185 2,130 2,185 461,300
2003/04/23 2,105 2,140 2,065 2,125 706,100
2003/04/22 2,140 2,165 2,065 2,090 548,700
2003/04/21 2,135 2,175 2,130 2,140 399,900
2003/04/18 2,140 2,145 2,120 2,125 335,000
2003/04/17 2,135 2,145 2,115 2,135 336,900
2003/04/16 2,130 2,155 2,105 2,135 750,600
2003/04/15 2,160 2,180 2,080 2,085 937,300
2003/04/14 2,155 2,195 2,130 2,155 657,000
2003/04/11 2,210 2,230 2,150 2,155 583,800
2003/04/10 2,230 2,235 2,180 2,200 502,300
2003/04/09 2,250 2,260 2,205 2,250 781,100
2003/04/08 2,275 2,275 2,225 2,265 537,300
2003/04/07 2,220 2,280 2,190 2,275 903,900
2003/04/04 2,195 2,200 2,170 2,185 611,100
2003/04/03 2,230 2,230 2,170 2,170 597,500
2003/04/02 2,195 2,210 2,175 2,200 532,900
2003/04/01 2,160 2,195 2,160 2,185 706,100
2003/03/31 2,265 2,270 2,160 2,185 751,000
2003/03/28 2,300 2,335 2,245 2,275 713,000
2003/03/27 2,325 2,355 2,310 2,330 544,800
2003/03/26 2,325 2,355 2,295 2,345 619,600
2003/03/25 2,295 2,340 2,290 2,300 568,100
2003/03/24 2,340 2,350 2,315 2,315 873,400
2003/03/20 2,315 2,315 2,265 2,265 901,700
2003/03/19 2,235 2,250 2,170 2,250 560,700
2003/03/18 2,285 2,285 2,210 2,210 890,700
2003/03/17 2,200 2,220 2,165 2,165 439,300
2003/03/14 2,155 2,230 2,155 2,200 2,479,600
2003/03/13 2,190 2,210 2,150 2,150 612,100
2003/03/12 2,170 2,230 2,150 2,185 752,300
2003/03/11 2,220 2,235 2,130 2,145 737,700
2003/03/10 2,255 2,290 2,220 2,250 1,238,800
2003/03/07 2,275 2,290 2,210 2,215 863,200
2003/03/06 2,350 2,365 2,300 2,305 865,700
2003/03/05 2,300 2,355 2,280 2,340 883,600
2003/03/04 2,300 2,345 2,300 2,340 709,200
2003/03/03 2,270 2,300 2,250 2,295 1,028,000
2003/02/28 2,320 2,330 2,240 2,300 1,271,800
2003/02/27 2,275 2,350 2,275 2,330 632,600
2003/02/26 2,280 2,320 2,280 2,310 669,300
2003/02/25 2,345 2,345 2,220 2,290 778,500
2003/02/24 2,350 2,365 2,330 2,345 329,400
2003/02/21 2,350 2,365 2,340 2,340 798,100
2003/02/20 2,365 2,365 2,345 2,355 491,200
2003/02/19 2,345 2,380 2,335 2,350 846,900
2003/02/18 2,345 2,345 2,325 2,335 349,300
2003/02/17 2,350 2,365 2,330 2,340 795,900
2003/02/14 2,370 2,385 2,335 2,340 1,920,900
2003/02/13 2,420 2,435 2,350 2,370 1,396,000
2003/02/12 2,380 2,405 2,370 2,380 1,123,400
2003/02/10 2,330 2,360 2,330 2,355 565,700
2003/02/07 2,350 2,360 2,325 2,360 683,600
2003/02/06 2,375 2,380 2,330 2,350 1,332,600
2003/02/05 2,365 2,460 2,365 2,400 929,800
2003/02/04 2,425 2,430 2,385 2,390 730,900
2003/02/03 2,350 2,435 2,345 2,420 722,900
2003/01/31 2,420 2,425 2,365 2,390 864,100
2003/01/30 2,455 2,485 2,430 2,435 429,200
2003/01/29 2,485 2,490 2,425 2,445 703,900
2003/01/28 2,465 2,510 2,465 2,480 512,200
2003/01/27 2,485 2,520 2,470 2,500 723,300
2003/01/24 2,560 2,590 2,535 2,545 719,500
2003/01/23 2,535 2,615 2,530 2,600 708,300
2003/01/22 2,565 2,590 2,530 2,545 669,100
2003/01/21 2,535 2,610 2,525 2,605 520,300
2003/01/20 2,580 2,590 2,515 2,545 784,500
2003/01/17 2,600 2,625 2,580 2,585 517,600
2003/01/16 2,590 2,620 2,560 2,600 606,500
2003/01/15 2,630 2,630 2,555 2,630 406,100
2003/01/14 2,595 2,635 2,575 2,600 650,700
2003/01/10 2,595 2,600 2,550 2,575 1,045,700
2003/01/09 2,550 2,590 2,540 2,555 620,500
2003/01/08 2,660 2,660 2,560 2,585 771,100
2003/01/07 2,700 2,705 2,660 2,660 680,200
2003/01/06 2,700 2,730 2,665 2,685 387,100

このページの先頭へ