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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,840 | 1,840 | 1,800 | 1,830 | 144,000 |
| 1990/12/27 | 1,800 | 1,850 | 1,800 | 1,840 | 246,000 |
| 1990/12/26 | 1,780 | 1,830 | 1,780 | 1,830 | 72,000 |
| 1990/12/25 | 1,830 | 1,830 | 1,800 | 1,810 | 47,000 |
| 1990/12/21 | 1,860 | 1,900 | 1,860 | 1,860 | 207,000 |
| 1990/12/20 | 1,960 | 1,960 | 1,890 | 1,900 | 1,171,000 |
| 1990/12/19 | 1,960 | 1,960 | 1,920 | 1,950 | 598,000 |
| 1990/12/18 | 1,940 | 1,950 | 1,920 | 1,950 | 403,000 |
| 1990/12/17 | 1,960 | 1,960 | 1,930 | 1,940 | 1,235,000 |
| 1990/12/14 | 1,940 | 1,990 | 1,930 | 1,950 | 725,000 |
| 1990/12/13 | 1,960 | 1,990 | 1,940 | 1,970 | 631,000 |
| 1990/12/12 | 1,900 | 2,000 | 1,900 | 1,950 | 905,000 |
| 1990/12/11 | 1,910 | 1,930 | 1,890 | 1,930 | 778,000 |
| 1990/12/10 | 1,930 | 1,930 | 1,890 | 1,900 | 235,000 |
| 1990/12/07 | 1,890 | 1,930 | 1,880 | 1,920 | 695,000 |
| 1990/12/06 | 1,870 | 1,890 | 1,850 | 1,870 | 392,000 |
| 1990/12/05 | 1,890 | 1,900 | 1,840 | 1,840 | 297,000 |
| 1990/12/04 | 1,860 | 1,920 | 1,840 | 1,880 | 625,000 |
| 1990/12/03 | 1,920 | 1,930 | 1,890 | 1,890 | 233,000 |
| 1990/11/30 | 1,830 | 1,900 | 1,830 | 1,890 | 630,000 |
| 1990/11/29 | 1,890 | 1,890 | 1,860 | 1,880 | 768,000 |
| 1990/11/28 | 1,950 | 1,990 | 1,900 | 1,920 | 2,564,000 |
| 1990/11/27 | 1,930 | 1,950 | 1,910 | 1,940 | 434,000 |
| 1990/11/26 | 1,940 | 1,950 | 1,910 | 1,940 | 659,000 |
| 1990/11/22 | 1,880 | 1,940 | 1,870 | 1,940 | 591,000 |
| 1990/11/21 | 1,860 | 1,880 | 1,860 | 1,880 | 179,000 |
| 1990/11/20 | 1,880 | 1,910 | 1,870 | 1,880 | 196,000 |
| 1990/11/19 | 1,920 | 1,930 | 1,890 | 1,890 | 269,000 |
| 1990/11/16 | 1,850 | 1,910 | 1,850 | 1,890 | 257,000 |
| 1990/11/15 | 1,920 | 1,920 | 1,860 | 1,900 | 560,000 |
| 1990/11/14 | 1,870 | 1,930 | 1,870 | 1,920 | 538,000 |
| 1990/11/13 | 1,900 | 1,920 | 1,880 | 1,900 | 551,000 |
| 1990/11/09 | 1,810 | 1,840 | 1,790 | 1,840 | 271,000 |
| 1990/11/08 | 1,780 | 1,860 | 1,770 | 1,840 | 350,000 |
| 1990/11/07 | 1,830 | 1,860 | 1,830 | 1,840 | 381,000 |
| 1990/11/06 | 1,870 | 1,900 | 1,850 | 1,860 | 414,000 |
| 1990/11/05 | 1,900 | 1,910 | 1,850 | 1,860 | 205,000 |
| 1990/11/02 | 1,860 | 1,900 | 1,780 | 1,870 | 682,000 |
| 1990/11/01 | 1,960 | 1,960 | 1,860 | 1,860 | 452,000 |
| 1990/10/31 | 1,950 | 1,980 | 1,950 | 1,950 | 663,000 |
| 1990/10/30 | 1,950 | 1,980 | 1,940 | 1,980 | 407,000 |
| 1990/10/29 | 2,000 | 2,020 | 1,960 | 1,970 | 1,890,000 |
| 1990/10/26 | 1,920 | 2,000 | 1,910 | 1,970 | 2,190,000 |
| 1990/10/25 | 1,970 | 2,000 | 1,930 | 1,950 | 1,279,000 |
| 1990/10/24 | 1,820 | 1,960 | 1,810 | 1,960 | 1,576,000 |
| 1990/10/23 | 1,860 | 1,880 | 1,830 | 1,850 | 662,000 |
| 1990/10/22 | 1,810 | 1,920 | 1,810 | 1,860 | 1,929,000 |
| 1990/10/19 | 1,800 | 1,870 | 1,800 | 1,830 | 1,191,000 |
| 1990/10/18 | 1,840 | 1,840 | 1,800 | 1,800 | 290,000 |
| 1990/10/17 | 1,830 | 1,860 | 1,820 | 1,830 | 882,000 |
| 1990/10/16 | 1,860 | 1,900 | 1,830 | 1,830 | 2,226,000 |
| 1990/10/15 | 1,810 | 1,840 | 1,770 | 1,830 | 1,226,000 |
| 1990/10/12 | 1,710 | 1,790 | 1,710 | 1,780 | 596,000 |
| 1990/10/11 | 1,720 | 1,750 | 1,710 | 1,740 | 362,000 |
| 1990/10/09 | 1,790 | 1,800 | 1,730 | 1,780 | 940,000 |
| 1990/10/08 | 1,790 | 1,830 | 1,780 | 1,800 | 666,000 |
| 1990/10/05 | 1,820 | 1,860 | 1,780 | 1,790 | 2,721,000 |
| 1990/10/04 | 1,660 | 1,840 | 1,660 | 1,790 | 2,460,000 |
| 1990/10/03 | 1,590 | 1,750 | 1,590 | 1,720 | 1,012,000 |
| 1990/10/02 | 1,490 | 1,630 | 1,480 | 1,600 | 256,000 |
| 1990/10/01 | 1,480 | 1,490 | 1,400 | 1,430 | 325,000 |
| 1990/09/28 | 1,510 | 1,570 | 1,460 | 1,460 | 453,000 |
| 1990/09/27 | 1,510 | 1,560 | 1,510 | 1,540 | 392,000 |
| 1990/09/26 | 1,590 | 1,590 | 1,500 | 1,510 | 288,000 |
| 1990/09/25 | 1,570 | 1,590 | 1,570 | 1,570 | 187,000 |
| 1990/09/21 | 1,600 | 1,640 | 1,600 | 1,630 | 368,000 |
| 1990/09/20 | 1,630 | 1,660 | 1,620 | 1,660 | 294,000 |
| 1990/09/19 | 1,650 | 1,680 | 1,650 | 1,660 | 331,000 |
| 1990/09/18 | 1,600 | 1,670 | 1,560 | 1,670 | 88,000 |
| 1990/09/17 | 1,680 | 1,700 | 1,640 | 1,680 | 129,000 |
| 1990/09/14 | 1,700 | 1,720 | 1,700 | 1,710 | 250,000 |
| 1990/09/13 | 1,720 | 1,730 | 1,690 | 1,720 | 444,000 |
| 1990/09/12 | 1,680 | 1,730 | 1,670 | 1,720 | 490,000 |
| 1990/09/11 | 1,690 | 1,740 | 1,670 | 1,710 | 360,000 |
| 1990/09/10 | 1,630 | 1,720 | 1,600 | 1,700 | 364,000 |
| 1990/09/07 | 1,500 | 1,630 | 1,490 | 1,630 | 206,000 |
| 1990/09/06 | 1,520 | 1,520 | 1,500 | 1,500 | 151,000 |
| 1990/09/05 | 1,550 | 1,570 | 1,510 | 1,510 | 144,000 |
| 1990/09/04 | 1,590 | 1,590 | 1,550 | 1,580 | 119,000 |
| 1990/09/03 | 1,690 | 1,690 | 1,600 | 1,600 | 74,000 |
| 1990/08/31 | 1,700 | 1,710 | 1,610 | 1,700 | 269,000 |
| 1990/08/30 | 1,570 | 1,700 | 1,500 | 1,700 | 229,000 |
| 1990/08/29 | 1,570 | 1,580 | 1,530 | 1,550 | 218,000 |
| 1990/08/28 | 1,610 | 1,610 | 1,520 | 1,570 | 227,000 |
| 1990/08/27 | 1,530 | 1,550 | 1,520 | 1,550 | 132,000 |
| 1990/08/24 | 1,470 | 1,500 | 1,460 | 1,480 | 246,000 |
| 1990/08/23 | 1,550 | 1,560 | 1,480 | 1,500 | 281,000 |
| 1990/08/22 | 1,600 | 1,610 | 1,590 | 1,590 | 182,000 |
| 1990/08/21 | 1,660 | 1,680 | 1,630 | 1,640 | 93,000 |
| 1990/08/20 | 1,620 | 1,670 | 1,610 | 1,630 | 189,000 |
| 1990/08/17 | 1,640 | 1,660 | 1,640 | 1,640 | 81,000 |
| 1990/08/16 | 1,670 | 1,680 | 1,660 | 1,670 | 148,000 |
| 1990/08/15 | 1,640 | 1,670 | 1,640 | 1,660 | 213,000 |
| 1990/08/14 | 1,640 | 1,650 | 1,620 | 1,620 | 216,000 |
| 1990/08/13 | 1,670 | 1,670 | 1,640 | 1,640 | 174,000 |
| 1990/08/10 | 1,730 | 1,730 | 1,670 | 1,670 | 116,000 |
| 1990/08/09 | 1,750 | 1,750 | 1,720 | 1,740 | 171,000 |
| 1990/08/08 | 1,690 | 1,750 | 1,680 | 1,750 | 218,000 |
| 1990/08/07 | 1,690 | 1,710 | 1,600 | 1,700 | 199,000 |
| 1990/08/06 | 1,720 | 1,730 | 1,700 | 1,720 | 100,000 |
| 1990/08/03 | 1,790 | 1,820 | 1,700 | 1,820 | 513,000 |
| 1990/08/02 | 1,830 | 1,830 | 1,820 | 1,820 | 160,000 |
| 1990/08/01 | 1,810 | 1,860 | 1,810 | 1,840 | 342,000 |
| 1990/07/31 | 1,870 | 1,900 | 1,760 | 1,800 | 885,000 |
| 1990/07/30 | 1,870 | 1,880 | 1,850 | 1,850 | 189,000 |
| 1990/07/27 | 1,910 | 1,910 | 1,880 | 1,880 | 285,000 |
| 1990/07/26 | 1,940 | 1,940 | 1,910 | 1,910 | 320,000 |
| 1990/07/25 | 1,920 | 1,930 | 1,920 | 1,920 | 177,000 |
| 1990/07/24 | 1,910 | 1,940 | 1,900 | 1,940 | 167,000 |
| 1990/07/23 | 1,940 | 1,970 | 1,930 | 1,940 | 213,000 |
| 1990/07/20 | 1,960 | 1,960 | 1,930 | 1,930 | 175,000 |
| 1990/07/19 | 1,980 | 1,990 | 1,950 | 1,950 | 428,000 |
| 1990/07/18 | 1,980 | 1,980 | 1,960 | 1,970 | 472,000 |
| 1990/07/17 | 1,980 | 1,990 | 1,950 | 1,950 | 894,000 |
| 1990/07/16 | 1,930 | 1,970 | 1,910 | 1,960 | 692,000 |
| 1990/07/13 | 1,920 | 1,930 | 1,900 | 1,910 | 600,000 |
| 1990/07/12 | 1,900 | 1,920 | 1,890 | 1,900 | 403,000 |
| 1990/07/11 | 1,900 | 1,920 | 1,890 | 1,900 | 241,000 |
| 1990/07/10 | 1,920 | 1,920 | 1,890 | 1,900 | 154,000 |
| 1990/07/09 | 1,900 | 1,900 | 1,870 | 1,890 | 289,000 |
| 1990/07/06 | 1,930 | 1,930 | 1,900 | 1,910 | 226,000 |
| 1990/07/05 | 1,930 | 1,940 | 1,920 | 1,930 | 508,000 |
| 1990/07/04 | 1,890 | 1,940 | 1,890 | 1,940 | 702,000 |
| 1990/07/03 | 1,890 | 1,890 | 1,870 | 1,880 | 250,000 |
| 1990/07/02 | 1,870 | 1,880 | 1,850 | 1,870 | 251,000 |
| 1990/06/29 | 1,880 | 1,890 | 1,830 | 1,830 | 180,000 |
| 1990/06/28 | 1,900 | 1,900 | 1,850 | 1,870 | 249,000 |
| 1990/06/27 | 1,830 | 1,870 | 1,830 | 1,870 | 313,000 |
| 1990/06/26 | 1,820 | 1,850 | 1,820 | 1,820 | 175,000 |
| 1990/06/25 | 1,830 | 1,860 | 1,830 | 1,850 | 193,000 |
| 1990/06/22 | 1,880 | 1,890 | 1,870 | 1,870 | 211,000 |
| 1990/06/21 | 1,910 | 1,910 | 1,880 | 1,890 | 189,000 |
| 1990/06/20 | 1,880 | 1,920 | 1,870 | 1,920 | 230,000 |
| 1990/06/19 | 1,870 | 1,890 | 1,850 | 1,890 | 165,000 |
| 1990/06/18 | 1,910 | 1,910 | 1,870 | 1,870 | 556,000 |
| 1990/06/15 | 1,870 | 1,920 | 1,860 | 1,900 | 951,000 |
| 1990/06/14 | 1,840 | 1,870 | 1,830 | 1,860 | 207,000 |
| 1990/06/13 | 1,870 | 1,870 | 1,820 | 1,840 | 191,000 |
| 1990/06/12 | 1,850 | 1,870 | 1,840 | 1,850 | 205,000 |
| 1990/06/11 | 1,870 | 1,870 | 1,860 | 1,870 | 186,000 |
| 1990/06/08 | 1,870 | 1,880 | 1,870 | 1,880 | 249,000 |
| 1990/06/07 | 1,870 | 1,880 | 1,870 | 1,880 | 240,000 |
| 1990/06/06 | 1,880 | 1,900 | 1,870 | 1,890 | 187,000 |
| 1990/06/05 | 1,870 | 1,890 | 1,870 | 1,890 | 308,000 |
| 1990/06/04 | 1,910 | 1,910 | 1,870 | 1,870 | 141,000 |
| 1990/06/01 | 1,870 | 1,900 | 1,860 | 1,880 | 380,000 |
| 1990/05/31 | 1,890 | 1,890 | 1,860 | 1,870 | 162,000 |
| 1990/05/30 | 1,870 | 1,890 | 1,840 | 1,880 | 304,000 |
| 1990/05/29 | 1,870 | 1,890 | 1,860 | 1,890 | 245,000 |
| 1990/05/28 | 1,920 | 1,930 | 1,870 | 1,870 | 430,000 |
| 1990/05/25 | 1,900 | 1,920 | 1,900 | 1,920 | 386,000 |
| 1990/05/24 | 1,890 | 1,900 | 1,860 | 1,870 | 265,000 |
| 1990/05/23 | 1,910 | 1,910 | 1,890 | 1,890 | 322,000 |
| 1990/05/22 | 1,870 | 1,900 | 1,870 | 1,880 | 412,000 |
| 1990/05/21 | 1,870 | 1,880 | 1,860 | 1,860 | 90,000 |
| 1990/05/18 | 1,880 | 1,880 | 1,860 | 1,860 | 120,000 |
| 1990/05/17 | 1,880 | 1,880 | 1,850 | 1,880 | 45,000 |
| 1990/05/16 | 1,850 | 1,880 | 1,830 | 1,880 | 163,000 |
| 1990/05/15 | 1,860 | 1,870 | 1,840 | 1,850 | 296,000 |
| 1990/05/14 | 1,860 | 1,880 | 1,840 | 1,860 | 196,000 |
| 1990/05/11 | 1,870 | 1,870 | 1,840 | 1,860 | 142,000 |
| 1990/05/10 | 1,840 | 1,900 | 1,830 | 1,850 | 200,000 |
| 1990/05/09 | 1,820 | 1,840 | 1,820 | 1,840 | 150,000 |
| 1990/05/08 | 1,840 | 1,840 | 1,810 | 1,840 | 221,000 |
| 1990/05/07 | 1,840 | 1,850 | 1,840 | 1,840 | 215,000 |
| 1990/05/02 | 1,810 | 1,880 | 1,810 | 1,830 | 438,000 |
| 1990/05/01 | 1,770 | 1,820 | 1,770 | 1,800 | 415,000 |
| 1990/04/27 | 1,810 | 1,840 | 1,800 | 1,800 | 272,000 |
| 1990/04/26 | 1,810 | 1,880 | 1,810 | 1,820 | 170,000 |
| 1990/04/25 | 1,880 | 1,900 | 1,800 | 1,830 | 296,000 |
| 1990/04/24 | 1,850 | 1,900 | 1,850 | 1,880 | 236,000 |
| 1990/04/23 | 1,860 | 1,910 | 1,850 | 1,910 | 158,000 |
| 1990/04/20 | 1,900 | 1,910 | 1,860 | 1,890 | 243,000 |
| 1990/04/19 | 1,890 | 1,930 | 1,840 | 1,910 | 315,000 |
| 1990/04/18 | 1,810 | 1,900 | 1,810 | 1,900 | 206,000 |
| 1990/04/17 | 1,870 | 1,920 | 1,830 | 1,830 | 230,000 |
| 1990/04/16 | 1,870 | 1,910 | 1,870 | 1,890 | 152,000 |
| 1990/04/13 | 1,940 | 1,970 | 1,920 | 1,930 | 601,000 |
| 1990/04/12 | 1,910 | 2,020 | 1,900 | 1,970 | 978,000 |
| 1990/04/11 | 1,860 | 1,930 | 1,850 | 1,890 | 586,000 |
| 1990/04/10 | 1,820 | 1,910 | 1,800 | 1,830 | 625,000 |
| 1990/04/09 | 1,900 | 1,900 | 1,850 | 1,850 | 548,000 |
| 1990/04/06 | 1,850 | 1,890 | 1,810 | 1,870 | 730,000 |
| 1990/04/05 | 1,680 | 1,830 | 1,650 | 1,810 | 741,000 |
| 1990/04/04 | 1,650 | 1,750 | 1,650 | 1,700 | 825,000 |
| 1990/04/03 | 1,660 | 1,690 | 1,600 | 1,630 | 345,000 |
| 1990/04/02 | 1,700 | 1,700 | 1,640 | 1,650 | 154,000 |
| 1990/03/30 | 1,750 | 1,770 | 1,720 | 1,730 | 168,000 |
| 1990/03/29 | 1,710 | 1,780 | 1,700 | 1,740 | 366,000 |
| 1990/03/28 | 1,740 | 1,750 | 1,690 | 1,720 | 368,000 |
| 1990/03/27 | 1,770 | 1,790 | 1,730 | 1,740 | 432,000 |
| 1990/03/26 | 1,680 | 1,750 | 1,680 | 1,750 | 541,000 |
| 1990/03/23 | 1,710 | 1,710 | 1,650 | 1,690 | 240,000 |
| 1990/03/22 | 1,640 | 1,660 | 1,610 | 1,630 | 481,000 |
| 1990/03/20 | 1,800 | 1,830 | 1,700 | 1,700 | 343,000 |
| 1990/03/19 | 1,850 | 1,850 | 1,770 | 1,800 | 198,000 |
| 1990/03/16 | 1,910 | 1,950 | 1,850 | 1,860 | 338,000 |
| 1990/03/15 | 1,900 | 1,930 | 1,900 | 1,900 | 162,000 |
| 1990/03/14 | 1,950 | 1,950 | 1,910 | 1,930 | 106,000 |
| 1990/03/13 | 1,970 | 1,990 | 1,950 | 1,970 | 197,000 |
| 1990/03/12 | 2,000 | 2,030 | 2,000 | 2,010 | 124,000 |
| 1990/03/09 | 1,960 | 2,000 | 1,950 | 1,970 | 226,000 |
| 1990/03/08 | 1,910 | 1,960 | 1,900 | 1,930 | 263,000 |
| 1990/03/07 | 1,930 | 1,960 | 1,890 | 1,920 | 537,000 |
| 1990/03/06 | 1,960 | 1,980 | 1,960 | 1,960 | 281,000 |
| 1990/03/05 | 2,050 | 2,060 | 1,970 | 1,970 | 226,000 |
| 1990/03/02 | 2,030 | 2,040 | 2,010 | 2,010 | 174,000 |
| 1990/03/01 | 2,030 | 2,050 | 2,010 | 2,020 | 250,000 |
| 1990/02/28 | 1,970 | 2,050 | 1,970 | 2,050 | 181,000 |
| 1990/02/27 | 1,960 | 1,960 | 1,890 | 1,940 | 223,000 |
| 1990/02/26 | 1,840 | 1,910 | 1,840 | 1,880 | 184,000 |
| 1990/02/23 | 2,010 | 2,020 | 1,960 | 1,960 | 218,000 |
| 1990/02/22 | 2,050 | 2,070 | 1,980 | 2,010 | 504,000 |
| 1990/02/21 | 2,080 | 2,090 | 2,050 | 2,050 | 264,000 |
| 1990/02/20 | 2,090 | 2,100 | 2,090 | 2,090 | 125,000 |
| 1990/02/19 | 2,140 | 2,140 | 2,110 | 2,110 | 142,000 |
| 1990/02/16 | 2,160 | 2,170 | 2,140 | 2,140 | 271,000 |
| 1990/02/15 | 2,180 | 2,180 | 2,160 | 2,160 | 108,000 |
| 1990/02/14 | 2,180 | 2,180 | 2,140 | 2,180 | 159,000 |
| 1990/02/13 | 2,170 | 2,200 | 2,140 | 2,150 | 62,000 |
| 1990/02/09 | 2,160 | 2,170 | 2,140 | 2,140 | 242,000 |
| 1990/02/08 | 2,190 | 2,200 | 2,150 | 2,170 | 166,000 |
| 1990/02/07 | 2,180 | 2,200 | 2,170 | 2,170 | 152,000 |
| 1990/02/06 | 2,180 | 2,200 | 2,180 | 2,190 | 207,000 |
| 1990/02/05 | 2,230 | 2,230 | 2,180 | 2,180 | 229,000 |
| 1990/02/02 | 2,220 | 2,220 | 2,180 | 2,200 | 210,000 |
| 1990/02/01 | 2,250 | 2,250 | 2,180 | 2,210 | 406,000 |
| 1990/01/31 | 2,220 | 2,260 | 2,210 | 2,240 | 301,000 |
| 1990/01/30 | 2,230 | 2,260 | 2,230 | 2,230 | 130,000 |
| 1990/01/29 | 2,200 | 2,280 | 2,190 | 2,240 | 586,000 |
| 1990/01/26 | 2,190 | 2,220 | 2,170 | 2,200 | 126,000 |
| 1990/01/25 | 2,230 | 2,230 | 2,170 | 2,220 | 131,000 |
| 1990/01/24 | 2,270 | 2,270 | 2,220 | 2,220 | 197,000 |
| 1990/01/23 | 2,270 | 2,270 | 2,220 | 2,230 | 128,000 |
| 1990/01/22 | 2,260 | 2,280 | 2,240 | 2,280 | 402,000 |
| 1990/01/19 | 2,180 | 2,240 | 2,180 | 2,200 | 251,000 |
| 1990/01/18 | 2,300 | 2,300 | 2,200 | 2,220 | 253,000 |
| 1990/01/17 | 2,250 | 2,280 | 2,220 | 2,220 | 325,000 |
| 1990/01/16 | 2,240 | 2,260 | 2,230 | 2,250 | 223,000 |
| 1990/01/12 | 2,280 | 2,310 | 2,250 | 2,280 | 688,000 |
| 1990/01/11 | 2,230 | 2,350 | 2,210 | 2,320 | 1,629,000 |
| 1990/01/10 | 2,180 | 2,230 | 2,150 | 2,230 | 517,000 |
| 1990/01/09 | 2,190 | 2,190 | 2,130 | 2,140 | 206,000 |
| 1990/01/08 | 2,160 | 2,170 | 2,120 | 2,140 | 269,000 |
| 1990/01/05 | 2,170 | 2,190 | 2,140 | 2,150 | 221,000 |
| 1990/01/04 | 2,140 | 2,160 | 2,130 | 2,130 | 83,000 |