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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,680 | 1,710 | 1,680 | 1,690 | 145,000 |
| 1991/12/27 | 1,680 | 1,710 | 1,660 | 1,710 | 219,000 |
| 1991/12/26 | 1,690 | 1,720 | 1,690 | 1,710 | 65,000 |
| 1991/12/25 | 1,700 | 1,720 | 1,680 | 1,720 | 92,000 |
| 1991/12/24 | 1,700 | 1,730 | 1,700 | 1,710 | 84,000 |
| 1991/12/20 | 1,730 | 1,750 | 1,720 | 1,730 | 87,000 |
| 1991/12/19 | 1,750 | 1,750 | 1,730 | 1,740 | 155,000 |
| 1991/12/18 | 1,720 | 1,730 | 1,710 | 1,720 | 149,000 |
| 1991/12/17 | 1,730 | 1,740 | 1,730 | 1,730 | 117,000 |
| 1991/12/16 | 1,740 | 1,740 | 1,720 | 1,730 | 85,000 |
| 1991/12/13 | 1,740 | 1,750 | 1,720 | 1,740 | 178,000 |
| 1991/12/12 | 1,730 | 1,750 | 1,720 | 1,720 | 169,000 |
| 1991/12/11 | 1,740 | 1,740 | 1,720 | 1,720 | 81,000 |
| 1991/12/10 | 1,740 | 1,750 | 1,740 | 1,740 | 70,000 |
| 1991/12/09 | 1,750 | 1,760 | 1,750 | 1,750 | 35,000 |
| 1991/12/06 | 1,780 | 1,790 | 1,760 | 1,760 | 206,000 |
| 1991/12/05 | 1,780 | 1,780 | 1,750 | 1,750 | 22,000 |
| 1991/12/04 | 1,730 | 1,780 | 1,720 | 1,780 | 196,000 |
| 1991/12/03 | 1,710 | 1,720 | 1,710 | 1,720 | 212,000 |
| 1991/12/02 | 1,710 | 1,720 | 1,710 | 1,710 | 82,000 |
| 1991/11/29 | 1,740 | 1,750 | 1,740 | 1,750 | 46,000 |
| 1991/11/28 | 1,740 | 1,740 | 1,730 | 1,740 | 73,000 |
| 1991/11/27 | 1,750 | 1,750 | 1,730 | 1,730 | 25,000 |
| 1991/11/26 | 1,740 | 1,760 | 1,740 | 1,750 | 76,000 |
| 1991/11/25 | 1,770 | 1,770 | 1,730 | 1,760 | 27,000 |
| 1991/11/22 | 1,760 | 1,760 | 1,740 | 1,760 | 51,000 |
| 1991/11/21 | 1,740 | 1,770 | 1,730 | 1,770 | 123,000 |
| 1991/11/20 | 1,740 | 1,760 | 1,720 | 1,720 | 181,000 |
| 1991/11/19 | 1,790 | 1,790 | 1,740 | 1,740 | 460,000 |
| 1991/11/18 | 1,800 | 1,800 | 1,770 | 1,770 | 453,000 |
| 1991/11/15 | 1,840 | 1,850 | 1,830 | 1,840 | 111,000 |
| 1991/11/14 | 1,850 | 1,860 | 1,840 | 1,860 | 219,000 |
| 1991/11/13 | 1,840 | 1,860 | 1,840 | 1,850 | 262,000 |
| 1991/11/12 | 1,840 | 1,850 | 1,840 | 1,850 | 321,000 |
| 1991/11/11 | 1,840 | 1,850 | 1,820 | 1,850 | 539,000 |
| 1991/11/08 | 1,820 | 1,830 | 1,810 | 1,820 | 184,000 |
| 1991/11/07 | 1,830 | 1,830 | 1,800 | 1,820 | 199,000 |
| 1991/11/06 | 1,820 | 1,820 | 1,820 | 1,820 | 123,000 |
| 1991/11/05 | 1,800 | 1,830 | 1,800 | 1,830 | 127,000 |
| 1991/11/01 | 1,800 | 1,810 | 1,790 | 1,790 | 116,000 |
| 1991/10/31 | 1,810 | 1,830 | 1,790 | 1,830 | 235,000 |
| 1991/10/30 | 1,820 | 1,840 | 1,800 | 1,820 | 131,000 |
| 1991/10/29 | 1,810 | 1,830 | 1,810 | 1,810 | 352,000 |
| 1991/10/28 | 1,820 | 1,820 | 1,790 | 1,790 | 91,000 |
| 1991/10/25 | 1,830 | 1,830 | 1,830 | 1,830 | 94,000 |
| 1991/10/24 | 1,820 | 1,850 | 1,820 | 1,840 | 227,000 |
| 1991/10/23 | 1,830 | 1,830 | 1,810 | 1,830 | 266,000 |
| 1991/10/22 | 1,840 | 1,850 | 1,830 | 1,830 | 207,000 |
| 1991/10/21 | 1,860 | 1,870 | 1,840 | 1,850 | 132,000 |
| 1991/10/18 | 1,840 | 1,870 | 1,830 | 1,870 | 222,000 |
| 1991/10/17 | 1,870 | 1,870 | 1,840 | 1,860 | 244,000 |
| 1991/10/16 | 1,840 | 1,880 | 1,830 | 1,880 | 449,000 |
| 1991/10/15 | 1,830 | 1,850 | 1,820 | 1,850 | 308,000 |
| 1991/10/14 | 1,840 | 1,860 | 1,840 | 1,840 | 220,000 |
| 1991/10/11 | 1,860 | 1,860 | 1,840 | 1,850 | 214,000 |
| 1991/10/09 | 1,880 | 1,900 | 1,860 | 1,870 | 130,000 |
| 1991/10/08 | 1,890 | 1,910 | 1,880 | 1,900 | 312,000 |
| 1991/10/07 | 1,880 | 1,920 | 1,880 | 1,900 | 445,000 |
| 1991/10/04 | 1,880 | 1,880 | 1,860 | 1,880 | 217,000 |
| 1991/10/03 | 1,900 | 1,900 | 1,890 | 1,890 | 284,000 |
| 1991/10/02 | 1,880 | 1,910 | 1,870 | 1,900 | 704,000 |
| 1991/10/01 | 1,840 | 1,880 | 1,840 | 1,880 | 591,000 |
| 1991/09/30 | 1,840 | 1,860 | 1,830 | 1,840 | 168,000 |
| 1991/09/27 | 1,850 | 1,880 | 1,840 | 1,840 | 273,000 |
| 1991/09/26 | 1,840 | 1,860 | 1,830 | 1,860 | 290,000 |
| 1991/09/25 | 1,850 | 1,860 | 1,840 | 1,850 | 255,000 |
| 1991/09/24 | 1,820 | 1,850 | 1,820 | 1,850 | 179,000 |
| 1991/09/20 | 1,840 | 1,850 | 1,820 | 1,830 | 418,000 |
| 1991/09/19 | 1,810 | 1,830 | 1,790 | 1,810 | 628,000 |
| 1991/09/18 | 1,770 | 1,810 | 1,770 | 1,810 | 1,082,000 |
| 1991/09/17 | 1,770 | 1,770 | 1,750 | 1,770 | 255,000 |
| 1991/09/13 | 1,760 | 1,760 | 1,730 | 1,750 | 550,000 |
| 1991/09/12 | 1,730 | 1,740 | 1,710 | 1,730 | 182,000 |
| 1991/09/11 | 1,710 | 1,730 | 1,700 | 1,730 | 180,000 |
| 1991/09/10 | 1,720 | 1,720 | 1,700 | 1,710 | 149,000 |
| 1991/09/09 | 1,730 | 1,740 | 1,720 | 1,720 | 432,000 |
| 1991/09/06 | 1,740 | 1,750 | 1,710 | 1,720 | 1,024,000 |
| 1991/09/05 | 1,720 | 1,720 | 1,670 | 1,690 | 485,000 |
| 1991/09/04 | 1,640 | 1,770 | 1,640 | 1,730 | 1,648,000 |
| 1991/09/03 | 1,630 | 1,640 | 1,620 | 1,640 | 86,000 |
| 1991/09/02 | 1,620 | 1,640 | 1,580 | 1,640 | 102,000 |
| 1991/08/30 | 1,620 | 1,620 | 1,590 | 1,620 | 118,000 |
| 1991/08/29 | 1,590 | 1,620 | 1,590 | 1,620 | 167,000 |
| 1991/08/28 | 1,610 | 1,610 | 1,560 | 1,610 | 145,000 |
| 1991/08/27 | 1,560 | 1,620 | 1,550 | 1,580 | 243,000 |
| 1991/08/26 | 1,580 | 1,590 | 1,560 | 1,570 | 133,000 |
| 1991/08/23 | 1,630 | 1,650 | 1,600 | 1,650 | 167,000 |
| 1991/08/22 | 1,680 | 1,690 | 1,660 | 1,690 | 501,000 |
| 1991/08/21 | 1,600 | 1,630 | 1,600 | 1,620 | 245,000 |
| 1991/08/20 | 1,560 | 1,600 | 1,550 | 1,600 | 229,000 |
| 1991/08/19 | 1,610 | 1,610 | 1,520 | 1,530 | 182,000 |
| 1991/08/16 | 1,650 | 1,660 | 1,620 | 1,640 | 169,000 |
| 1991/08/15 | 1,680 | 1,700 | 1,650 | 1,680 | 291,000 |
| 1991/08/14 | 1,680 | 1,690 | 1,660 | 1,660 | 225,000 |
| 1991/08/13 | 1,690 | 1,710 | 1,680 | 1,690 | 87,000 |
| 1991/08/12 | 1,740 | 1,740 | 1,690 | 1,710 | 219,000 |
| 1991/08/09 | 1,720 | 1,750 | 1,720 | 1,730 | 84,000 |
| 1991/08/08 | 1,750 | 1,780 | 1,750 | 1,750 | 45,000 |
| 1991/08/07 | 1,740 | 1,750 | 1,730 | 1,740 | 86,000 |
| 1991/08/06 | 1,780 | 1,780 | 1,740 | 1,740 | 47,000 |
| 1991/08/05 | 1,790 | 1,790 | 1,780 | 1,780 | 51,000 |
| 1991/08/02 | 1,800 | 1,800 | 1,790 | 1,790 | 77,000 |
| 1991/08/01 | 1,800 | 1,800 | 1,780 | 1,800 | 51,000 |
| 1991/07/31 | 1,800 | 1,820 | 1,790 | 1,820 | 150,000 |
| 1991/07/30 | 1,760 | 1,810 | 1,760 | 1,800 | 413,000 |
| 1991/07/29 | 1,770 | 1,780 | 1,770 | 1,780 | 280,000 |
| 1991/07/26 | 1,750 | 1,770 | 1,740 | 1,770 | 167,000 |
| 1991/07/25 | 1,720 | 1,750 | 1,720 | 1,750 | 216,000 |
| 1991/07/24 | 1,750 | 1,750 | 1,730 | 1,750 | 165,000 |
| 1991/07/23 | 1,740 | 1,740 | 1,720 | 1,740 | 136,000 |
| 1991/07/22 | 1,760 | 1,760 | 1,720 | 1,720 | 191,000 |
| 1991/07/19 | 1,760 | 1,760 | 1,730 | 1,730 | 132,000 |
| 1991/07/18 | 1,730 | 1,760 | 1,720 | 1,760 | 173,000 |
| 1991/07/17 | 1,760 | 1,760 | 1,730 | 1,760 | 465,000 |
| 1991/07/16 | 1,790 | 1,810 | 1,770 | 1,790 | 147,000 |
| 1991/07/15 | 1,810 | 1,810 | 1,790 | 1,790 | 59,000 |
| 1991/07/12 | 1,820 | 1,820 | 1,780 | 1,810 | 144,000 |
| 1991/07/11 | 1,790 | 1,840 | 1,790 | 1,810 | 998,000 |
| 1991/07/10 | 1,750 | 1,790 | 1,750 | 1,790 | 411,000 |
| 1991/07/09 | 1,740 | 1,760 | 1,710 | 1,750 | 319,000 |
| 1991/07/08 | 1,740 | 1,750 | 1,720 | 1,750 | 92,000 |
| 1991/07/05 | 1,750 | 1,770 | 1,750 | 1,760 | 334,000 |
| 1991/07/04 | 1,740 | 1,760 | 1,740 | 1,750 | 193,000 |
| 1991/07/03 | 1,780 | 1,780 | 1,740 | 1,760 | 238,000 |
| 1991/07/02 | 1,770 | 1,790 | 1,750 | 1,780 | 184,000 |
| 1991/07/01 | 1,790 | 1,800 | 1,780 | 1,800 | 149,000 |
| 1991/06/28 | 1,760 | 1,770 | 1,750 | 1,770 | 150,000 |
| 1991/06/27 | 1,750 | 1,770 | 1,750 | 1,750 | 179,000 |
| 1991/06/26 | 1,790 | 1,800 | 1,770 | 1,780 | 181,000 |
| 1991/06/25 | 1,820 | 1,820 | 1,770 | 1,780 | 360,000 |
| 1991/06/24 | 1,870 | 1,870 | 1,820 | 1,820 | 115,000 |
| 1991/06/21 | 1,900 | 1,900 | 1,820 | 1,860 | 198,000 |
| 1991/06/20 | 1,870 | 1,900 | 1,860 | 1,900 | 170,000 |
| 1991/06/19 | 1,860 | 1,880 | 1,860 | 1,870 | 97,000 |
| 1991/06/18 | 1,870 | 1,900 | 1,870 | 1,890 | 203,000 |
| 1991/06/17 | 1,850 | 1,880 | 1,850 | 1,880 | 117,000 |
| 1991/06/14 | 1,840 | 1,850 | 1,840 | 1,850 | 278,000 |
| 1991/06/13 | 1,810 | 1,850 | 1,810 | 1,840 | 155,000 |
| 1991/06/12 | 1,870 | 1,870 | 1,830 | 1,830 | 141,000 |
| 1991/06/11 | 1,890 | 1,890 | 1,850 | 1,870 | 161,000 |
| 1991/06/10 | 1,900 | 1,910 | 1,890 | 1,900 | 300,000 |
| 1991/06/07 | 1,870 | 1,920 | 1,870 | 1,900 | 360,000 |
| 1991/06/06 | 1,870 | 1,870 | 1,840 | 1,870 | 50,000 |
| 1991/06/05 | 1,840 | 1,860 | 1,840 | 1,840 | 65,000 |
| 1991/06/04 | 1,840 | 1,840 | 1,840 | 1,840 | 33,000 |
| 1991/06/03 | 1,840 | 1,850 | 1,840 | 1,840 | 63,000 |
| 1991/05/31 | 1,850 | 1,850 | 1,830 | 1,840 | 106,000 |
| 1991/05/30 | 1,840 | 1,850 | 1,830 | 1,830 | 176,000 |
| 1991/05/29 | 1,840 | 1,900 | 1,840 | 1,850 | 124,000 |
| 1991/05/28 | 1,840 | 1,850 | 1,840 | 1,840 | 39,000 |
| 1991/05/27 | 1,850 | 1,850 | 1,840 | 1,850 | 23,000 |
| 1991/05/24 | 1,840 | 1,890 | 1,840 | 1,860 | 67,000 |
| 1991/05/23 | 1,890 | 1,890 | 1,850 | 1,860 | 50,000 |
| 1991/05/22 | 1,850 | 1,850 | 1,840 | 1,850 | 62,000 |
| 1991/05/21 | 1,870 | 1,870 | 1,830 | 1,840 | 274,000 |
| 1991/05/20 | 1,900 | 1,900 | 1,880 | 1,880 | 131,000 |
| 1991/05/17 | 1,920 | 1,920 | 1,880 | 1,880 | 139,000 |
| 1991/05/16 | 1,900 | 1,900 | 1,890 | 1,900 | 114,000 |
| 1991/05/15 | 1,920 | 1,920 | 1,890 | 1,910 | 297,000 |
| 1991/05/14 | 1,900 | 1,900 | 1,880 | 1,890 | 78,000 |
| 1991/05/13 | 1,880 | 1,880 | 1,860 | 1,870 | 155,000 |
| 1991/05/10 | 1,890 | 1,890 | 1,870 | 1,880 | 315,000 |
| 1991/05/09 | 1,900 | 1,910 | 1,860 | 1,860 | 184,000 |
| 1991/05/08 | 1,910 | 1,940 | 1,910 | 1,910 | 112,000 |
| 1991/05/07 | 1,940 | 1,940 | 1,910 | 1,910 | 181,000 |
| 1991/05/02 | 1,940 | 1,960 | 1,930 | 1,950 | 287,000 |
| 1991/05/01 | 1,950 | 1,950 | 1,920 | 1,930 | 167,000 |
| 1991/04/30 | 1,900 | 1,950 | 1,890 | 1,940 | 197,000 |
| 1991/04/26 | 1,900 | 1,900 | 1,870 | 1,900 | 155,000 |
| 1991/04/25 | 1,880 | 1,900 | 1,850 | 1,870 | 303,000 |
| 1991/04/24 | 1,900 | 1,900 | 1,860 | 1,880 | 135,000 |
| 1991/04/23 | 1,910 | 1,910 | 1,890 | 1,910 | 176,000 |
| 1991/04/22 | 1,930 | 1,930 | 1,900 | 1,910 | 159,000 |
| 1991/04/19 | 1,980 | 1,980 | 1,910 | 1,920 | 244,000 |
| 1991/04/18 | 1,970 | 1,970 | 1,940 | 1,950 | 116,000 |
| 1991/04/17 | 1,960 | 1,980 | 1,950 | 1,950 | 208,000 |
| 1991/04/16 | 1,950 | 1,960 | 1,930 | 1,960 | 125,000 |
| 1991/04/15 | 1,980 | 1,980 | 1,950 | 1,950 | 81,000 |
| 1991/04/12 | 1,940 | 1,950 | 1,930 | 1,950 | 106,000 |
| 1991/04/11 | 1,950 | 1,960 | 1,940 | 1,940 | 94,000 |
| 1991/04/10 | 1,980 | 1,980 | 1,940 | 1,950 | 345,000 |
| 1991/04/09 | 1,990 | 1,990 | 1,980 | 1,980 | 125,000 |
| 1991/04/08 | 1,990 | 2,000 | 1,980 | 2,000 | 107,000 |
| 1991/04/05 | 2,000 | 2,000 | 1,980 | 2,000 | 148,000 |
| 1991/04/04 | 2,000 | 2,010 | 1,970 | 2,000 | 259,000 |
| 1991/04/03 | 1,980 | 2,010 | 1,960 | 2,000 | 704,000 |
| 1991/04/02 | 1,950 | 1,990 | 1,950 | 1,960 | 157,000 |
| 1991/04/01 | 1,980 | 2,000 | 1,970 | 1,980 | 100,000 |
| 1991/03/29 | 1,970 | 2,000 | 1,960 | 1,980 | 139,000 |
| 1991/03/28 | 1,980 | 1,980 | 1,930 | 1,960 | 237,000 |
| 1991/03/27 | 1,990 | 1,990 | 1,930 | 1,950 | 205,000 |
| 1991/03/26 | 1,980 | 1,990 | 1,970 | 1,970 | 180,000 |
| 1991/03/25 | 1,960 | 1,990 | 1,950 | 1,980 | 167,000 |
| 1991/03/22 | 2,030 | 2,030 | 2,000 | 2,000 | 158,000 |
| 1991/03/20 | 2,000 | 2,010 | 1,970 | 2,010 | 225,000 |
| 1991/03/19 | 2,000 | 2,030 | 2,000 | 2,030 | 411,000 |
| 1991/03/18 | 2,010 | 2,030 | 2,000 | 2,020 | 202,000 |
| 1991/03/15 | 2,030 | 2,030 | 1,980 | 2,020 | 572,000 |
| 1991/03/14 | 2,010 | 2,060 | 2,010 | 2,020 | 253,000 |
| 1991/03/13 | 2,040 | 2,050 | 2,010 | 2,040 | 182,000 |
| 1991/03/12 | 2,050 | 2,090 | 2,050 | 2,050 | 383,000 |
| 1991/03/11 | 1,990 | 2,070 | 1,980 | 2,070 | 543,000 |
| 1991/03/08 | 2,010 | 2,010 | 1,980 | 2,000 | 304,000 |
| 1991/03/07 | 2,030 | 2,050 | 2,010 | 2,010 | 393,000 |
| 1991/03/06 | 2,030 | 2,040 | 2,000 | 2,030 | 451,000 |
| 1991/03/05 | 1,990 | 2,020 | 1,980 | 2,000 | 421,000 |
| 1991/03/04 | 2,050 | 2,050 | 1,960 | 1,960 | 191,000 |
| 1991/03/01 | 2,050 | 2,050 | 2,000 | 2,010 | 454,000 |
| 1991/02/28 | 2,020 | 2,060 | 2,010 | 2,030 | 688,000 |
| 1991/02/27 | 2,030 | 2,030 | 1,990 | 2,000 | 309,000 |
| 1991/02/26 | 2,080 | 2,080 | 2,030 | 2,050 | 526,000 |
| 1991/02/25 | 2,020 | 2,070 | 2,010 | 2,070 | 527,000 |
| 1991/02/22 | 2,070 | 2,100 | 2,000 | 2,030 | 1,799,000 |
| 1991/02/21 | 1,990 | 2,070 | 1,990 | 2,070 | 1,607,000 |
| 1991/02/20 | 2,000 | 2,010 | 1,940 | 2,000 | 579,000 |
| 1991/02/19 | 2,030 | 2,030 | 1,970 | 2,000 | 611,000 |
| 1991/02/18 | 1,980 | 2,050 | 1,950 | 2,040 | 1,227,000 |
| 1991/02/15 | 1,940 | 1,950 | 1,900 | 1,930 | 243,000 |
| 1991/02/14 | 1,900 | 1,970 | 1,890 | 1,940 | 1,147,000 |
| 1991/02/13 | 1,870 | 1,910 | 1,860 | 1,890 | 904,000 |
| 1991/02/12 | 1,840 | 1,850 | 1,800 | 1,840 | 2,051,000 |
| 1991/02/08 | 1,820 | 1,820 | 1,800 | 1,810 | 115,000 |
| 1991/02/07 | 1,830 | 1,830 | 1,810 | 1,820 | 162,000 |
| 1991/02/06 | 1,860 | 1,860 | 1,820 | 1,820 | 173,000 |
| 1991/02/05 | 1,830 | 1,830 | 1,800 | 1,820 | 216,000 |
| 1991/02/04 | 1,800 | 1,830 | 1,780 | 1,830 | 95,000 |
| 1991/02/01 | 1,720 | 1,790 | 1,720 | 1,780 | 120,000 |
| 1991/01/31 | 1,750 | 1,750 | 1,720 | 1,750 | 240,000 |
| 1991/01/30 | 1,750 | 1,750 | 1,720 | 1,720 | 254,000 |
| 1991/01/29 | 1,720 | 1,730 | 1,720 | 1,720 | 106,000 |
| 1991/01/28 | 1,720 | 1,740 | 1,710 | 1,720 | 115,000 |
| 1991/01/25 | 1,750 | 1,770 | 1,730 | 1,730 | 207,000 |
| 1991/01/24 | 1,770 | 1,770 | 1,740 | 1,750 | 132,000 |
| 1991/01/23 | 1,750 | 1,750 | 1,730 | 1,750 | 128,000 |
| 1991/01/22 | 1,780 | 1,790 | 1,760 | 1,760 | 107,000 |
| 1991/01/21 | 1,810 | 1,810 | 1,760 | 1,790 | 159,000 |
| 1991/01/18 | 1,830 | 1,830 | 1,740 | 1,780 | 336,000 |
| 1991/01/17 | 1,740 | 1,840 | 1,730 | 1,800 | 147,000 |
| 1991/01/16 | 1,760 | 1,800 | 1,730 | 1,770 | 200,000 |
| 1991/01/14 | 1,810 | 1,830 | 1,770 | 1,790 | 266,000 |
| 1991/01/11 | 1,800 | 1,840 | 1,760 | 1,780 | 203,000 |
| 1991/01/10 | 1,760 | 1,770 | 1,760 | 1,770 | 79,000 |
| 1991/01/09 | 1,740 | 1,790 | 1,710 | 1,790 | 85,000 |
| 1991/01/08 | 1,780 | 1,780 | 1,770 | 1,770 | 133,000 |
| 1991/01/07 | 1,800 | 1,830 | 1,790 | 1,800 | 120,000 |
| 1991/01/04 | 1,830 | 1,830 | 1,780 | 1,800 | 145,000 |