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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,760 | 1,790 | 1,760 | 1,790 | 52,000 |
| 1993/12/29 | 1,740 | 1,770 | 1,740 | 1,770 | 145,000 |
| 1993/12/28 | 1,760 | 1,780 | 1,740 | 1,750 | 230,000 |
| 1993/12/27 | 1,790 | 1,790 | 1,760 | 1,790 | 61,000 |
| 1993/12/24 | 1,820 | 1,820 | 1,780 | 1,800 | 147,000 |
| 1993/12/22 | 1,830 | 1,840 | 1,800 | 1,810 | 158,000 |
| 1993/12/21 | 1,820 | 1,830 | 1,800 | 1,830 | 256,000 |
| 1993/12/20 | 1,860 | 1,860 | 1,800 | 1,800 | 340,000 |
| 1993/12/17 | 1,850 | 1,850 | 1,830 | 1,850 | 211,000 |
| 1993/12/16 | 1,820 | 1,830 | 1,820 | 1,830 | 213,000 |
| 1993/12/15 | 1,830 | 1,830 | 1,810 | 1,810 | 149,000 |
| 1993/12/14 | 1,820 | 1,830 | 1,810 | 1,830 | 196,000 |
| 1993/12/13 | 1,810 | 1,830 | 1,800 | 1,810 | 179,000 |
| 1993/12/10 | 1,800 | 1,830 | 1,800 | 1,810 | 397,000 |
| 1993/12/09 | 1,810 | 1,830 | 1,790 | 1,790 | 269,000 |
| 1993/12/08 | 1,790 | 1,810 | 1,770 | 1,790 | 564,000 |
| 1993/12/07 | 1,760 | 1,780 | 1,750 | 1,760 | 275,000 |
| 1993/12/06 | 1,830 | 1,830 | 1,750 | 1,750 | 201,000 |
| 1993/12/03 | 1,830 | 1,830 | 1,810 | 1,830 | 159,000 |
| 1993/12/02 | 1,810 | 1,850 | 1,790 | 1,840 | 515,000 |
| 1993/12/01 | 1,790 | 1,810 | 1,780 | 1,810 | 319,000 |
| 1993/11/30 | 1,740 | 1,800 | 1,720 | 1,780 | 343,000 |
| 1993/11/29 | 1,730 | 1,740 | 1,680 | 1,730 | 776,000 |
| 1993/11/26 | 1,740 | 1,760 | 1,730 | 1,730 | 562,000 |
| 1993/11/25 | 1,810 | 1,810 | 1,680 | 1,740 | 1,296,000 |
| 1993/11/24 | 1,870 | 1,890 | 1,840 | 1,840 | 366,000 |
| 1993/11/22 | 1,890 | 1,890 | 1,850 | 1,870 | 152,000 |
| 1993/11/19 | 1,900 | 1,900 | 1,880 | 1,900 | 295,000 |
| 1993/11/18 | 1,890 | 1,890 | 1,870 | 1,890 | 213,000 |
| 1993/11/17 | 1,880 | 1,890 | 1,860 | 1,870 | 293,000 |
| 1993/11/16 | 1,870 | 1,900 | 1,860 | 1,880 | 509,000 |
| 1993/11/15 | 1,880 | 1,890 | 1,870 | 1,870 | 128,000 |
| 1993/11/12 | 1,860 | 1,900 | 1,860 | 1,890 | 207,000 |
| 1993/11/11 | 1,860 | 1,880 | 1,860 | 1,880 | 192,000 |
| 1993/11/10 | 1,870 | 1,870 | 1,840 | 1,870 | 251,000 |
| 1993/11/09 | 1,880 | 1,900 | 1,860 | 1,870 | 321,000 |
| 1993/11/08 | 1,870 | 1,900 | 1,870 | 1,880 | 162,000 |
| 1993/11/05 | 1,860 | 1,880 | 1,820 | 1,880 | 436,000 |
| 1993/11/04 | 1,870 | 1,890 | 1,850 | 1,850 | 381,000 |
| 1993/11/02 | 1,900 | 1,910 | 1,890 | 1,890 | 252,000 |
| 1993/11/01 | 1,890 | 1,890 | 1,880 | 1,890 | 234,000 |
| 1993/10/29 | 1,880 | 1,910 | 1,870 | 1,910 | 497,000 |
| 1993/10/28 | 1,880 | 1,900 | 1,850 | 1,850 | 199,000 |
| 1993/10/27 | 1,870 | 1,900 | 1,870 | 1,870 | 251,000 |
| 1993/10/26 | 1,910 | 1,910 | 1,880 | 1,880 | 288,000 |
| 1993/10/25 | 1,940 | 1,940 | 1,910 | 1,910 | 316,000 |
| 1993/10/22 | 1,910 | 1,940 | 1,910 | 1,930 | 357,000 |
| 1993/10/21 | 1,910 | 1,930 | 1,910 | 1,910 | 191,000 |
| 1993/10/20 | 1,910 | 1,930 | 1,910 | 1,930 | 408,000 |
| 1993/10/19 | 1,930 | 1,940 | 1,920 | 1,920 | 199,000 |
| 1993/10/18 | 1,950 | 1,950 | 1,930 | 1,930 | 106,000 |
| 1993/10/15 | 1,940 | 1,960 | 1,930 | 1,940 | 534,000 |
| 1993/10/14 | 1,960 | 1,970 | 1,950 | 1,950 | 412,000 |
| 1993/10/13 | 1,970 | 1,980 | 1,950 | 1,980 | 902,000 |
| 1993/10/12 | 2,020 | 2,030 | 1,990 | 1,990 | 693,000 |
| 1993/10/08 | 1,960 | 2,000 | 1,960 | 1,990 | 541,000 |
| 1993/10/07 | 2,000 | 2,010 | 1,960 | 1,970 | 759,000 |
| 1993/10/06 | 2,000 | 2,020 | 2,000 | 2,010 | 445,000 |
| 1993/10/05 | 2,020 | 2,030 | 1,990 | 2,020 | 516,000 |
| 1993/10/04 | 2,030 | 2,040 | 2,020 | 2,040 | 249,000 |
| 1993/10/01 | 2,040 | 2,060 | 2,020 | 2,050 | 602,000 |
| 1993/09/30 | 2,020 | 2,030 | 2,010 | 2,020 | 333,000 |
| 1993/09/29 | 2,050 | 2,060 | 2,020 | 2,040 | 669,000 |
| 1993/09/28 | 2,060 | 2,080 | 2,050 | 2,050 | 1,975,000 |
| 1993/09/27 | 2,030 | 2,070 | 2,020 | 2,060 | 2,702,000 |
| 1993/09/24 | 1,980 | 2,000 | 1,970 | 2,000 | 1,174,000 |
| 1993/09/22 | 1,960 | 1,990 | 1,950 | 1,980 | 1,506,000 |
| 1993/09/21 | 1,940 | 1,980 | 1,920 | 1,980 | 1,944,000 |
| 1993/09/20 | 1,940 | 1,950 | 1,920 | 1,940 | 1,534,000 |
| 1993/09/17 | 1,910 | 1,920 | 1,890 | 1,920 | 986,000 |
| 1993/09/16 | 1,920 | 1,930 | 1,890 | 1,890 | 535,000 |
| 1993/09/14 | 1,910 | 1,930 | 1,900 | 1,920 | 439,000 |
| 1993/09/13 | 1,910 | 1,920 | 1,900 | 1,920 | 260,000 |
| 1993/09/10 | 1,910 | 1,930 | 1,900 | 1,900 | 461,000 |
| 1993/09/09 | 1,910 | 1,910 | 1,890 | 1,900 | 426,000 |
| 1993/09/08 | 1,870 | 1,910 | 1,870 | 1,910 | 574,000 |
| 1993/09/07 | 1,900 | 1,910 | 1,870 | 1,890 | 379,000 |
| 1993/09/06 | 1,940 | 1,940 | 1,900 | 1,900 | 445,000 |
| 1993/09/03 | 1,910 | 1,950 | 1,910 | 1,940 | 1,673,000 |
| 1993/09/02 | 1,900 | 1,930 | 1,890 | 1,920 | 1,159,000 |
| 1993/09/01 | 1,850 | 1,910 | 1,850 | 1,900 | 1,393,000 |
| 1993/08/31 | 1,840 | 1,870 | 1,840 | 1,870 | 358,000 |
| 1993/08/30 | 1,850 | 1,850 | 1,810 | 1,820 | 168,000 |
| 1993/08/27 | 1,820 | 1,850 | 1,820 | 1,840 | 603,000 |
| 1993/08/26 | 1,790 | 1,810 | 1,790 | 1,800 | 226,000 |
| 1993/08/25 | 1,800 | 1,810 | 1,790 | 1,800 | 202,000 |
| 1993/08/24 | 1,800 | 1,810 | 1,790 | 1,800 | 624,000 |
| 1993/08/23 | 1,810 | 1,810 | 1,790 | 1,800 | 130,000 |
| 1993/08/20 | 1,830 | 1,830 | 1,800 | 1,800 | 263,000 |
| 1993/08/19 | 1,850 | 1,850 | 1,800 | 1,800 | 251,000 |
| 1993/08/18 | 1,850 | 1,850 | 1,830 | 1,830 | 134,000 |
| 1993/08/17 | 1,840 | 1,850 | 1,830 | 1,840 | 140,000 |
| 1993/08/16 | 1,830 | 1,860 | 1,820 | 1,850 | 210,000 |
| 1993/08/13 | 1,850 | 1,860 | 1,830 | 1,850 | 285,000 |
| 1993/08/12 | 1,850 | 1,860 | 1,830 | 1,830 | 385,000 |
| 1993/08/11 | 1,850 | 1,860 | 1,840 | 1,850 | 517,000 |
| 1993/08/10 | 1,860 | 1,870 | 1,850 | 1,860 | 511,000 |
| 1993/08/09 | 1,870 | 1,870 | 1,840 | 1,860 | 561,000 |
| 1993/08/06 | 1,850 | 1,880 | 1,840 | 1,870 | 963,000 |
| 1993/08/05 | 1,870 | 1,890 | 1,860 | 1,870 | 1,572,000 |
| 1993/08/04 | 1,840 | 1,860 | 1,830 | 1,860 | 887,000 |
| 1993/08/03 | 1,860 | 1,880 | 1,830 | 1,840 | 1,978,000 |
| 1993/08/02 | 1,820 | 1,870 | 1,820 | 1,860 | 2,742,000 |
| 1993/07/30 | 1,810 | 1,820 | 1,780 | 1,810 | 826,000 |
| 1993/07/29 | 1,750 | 1,810 | 1,750 | 1,810 | 1,161,000 |
| 1993/07/28 | 1,750 | 1,770 | 1,740 | 1,750 | 316,000 |
| 1993/07/27 | 1,740 | 1,760 | 1,730 | 1,750 | 439,000 |
| 1993/07/26 | 1,720 | 1,750 | 1,710 | 1,750 | 176,000 |
| 1993/07/23 | 1,730 | 1,750 | 1,720 | 1,740 | 214,000 |
| 1993/07/22 | 1,750 | 1,780 | 1,750 | 1,760 | 1,428,000 |
| 1993/07/21 | 1,720 | 1,750 | 1,720 | 1,750 | 939,000 |
| 1993/07/20 | 1,710 | 1,720 | 1,700 | 1,720 | 213,000 |
| 1993/07/19 | 1,740 | 1,740 | 1,700 | 1,710 | 142,000 |
| 1993/07/16 | 1,720 | 1,750 | 1,720 | 1,750 | 225,000 |
| 1993/07/15 | 1,750 | 1,760 | 1,730 | 1,750 | 734,000 |
| 1993/07/14 | 1,710 | 1,740 | 1,700 | 1,740 | 405,000 |
| 1993/07/13 | 1,690 | 1,690 | 1,670 | 1,690 | 336,000 |
| 1993/07/12 | 1,690 | 1,690 | 1,660 | 1,690 | 104,000 |
| 1993/07/09 | 1,670 | 1,690 | 1,660 | 1,690 | 185,000 |
| 1993/07/08 | 1,680 | 1,700 | 1,680 | 1,680 | 307,000 |
| 1993/07/07 | 1,690 | 1,690 | 1,660 | 1,680 | 322,000 |
| 1993/07/06 | 1,650 | 1,670 | 1,650 | 1,660 | 114,000 |
| 1993/07/05 | 1,680 | 1,680 | 1,650 | 1,660 | 187,000 |
| 1993/07/02 | 1,690 | 1,690 | 1,660 | 1,690 | 155,000 |
| 1993/07/01 | 1,670 | 1,690 | 1,660 | 1,690 | 468,000 |
| 1993/06/30 | 1,660 | 1,700 | 1,650 | 1,700 | 166,000 |
| 1993/06/29 | 1,670 | 1,690 | 1,660 | 1,660 | 125,000 |
| 1993/06/28 | 1,690 | 1,720 | 1,670 | 1,670 | 200,000 |
| 1993/06/25 | 1,680 | 1,690 | 1,660 | 1,690 | 227,000 |
| 1993/06/24 | 1,650 | 1,680 | 1,640 | 1,670 | 286,000 |
| 1993/06/23 | 1,600 | 1,640 | 1,600 | 1,630 | 167,000 |
| 1993/06/22 | 1,590 | 1,630 | 1,580 | 1,630 | 295,000 |
| 1993/06/21 | 1,670 | 1,670 | 1,570 | 1,610 | 232,000 |
| 1993/06/18 | 1,700 | 1,700 | 1,660 | 1,680 | 137,000 |
| 1993/06/17 | 1,690 | 1,700 | 1,660 | 1,690 | 241,000 |
| 1993/06/16 | 1,700 | 1,710 | 1,640 | 1,680 | 246,000 |
| 1993/06/15 | 1,740 | 1,760 | 1,710 | 1,710 | 249,000 |
| 1993/06/14 | 1,780 | 1,790 | 1,760 | 1,760 | 93,000 |
| 1993/06/11 | 1,780 | 1,800 | 1,760 | 1,760 | 348,000 |
| 1993/06/10 | 1,790 | 1,800 | 1,770 | 1,790 | 195,000 |
| 1993/06/08 | 1,810 | 1,810 | 1,760 | 1,780 | 298,000 |
| 1993/06/07 | 1,800 | 1,810 | 1,790 | 1,800 | 330,000 |
| 1993/06/04 | 1,790 | 1,800 | 1,770 | 1,800 | 605,000 |
| 1993/06/03 | 1,790 | 1,820 | 1,780 | 1,780 | 990,000 |
| 1993/06/02 | 1,810 | 1,830 | 1,790 | 1,800 | 1,323,000 |
| 1993/06/01 | 1,750 | 1,830 | 1,750 | 1,820 | 1,758,000 |
| 1993/05/31 | 1,730 | 1,800 | 1,710 | 1,760 | 1,309,000 |
| 1993/05/28 | 1,670 | 1,710 | 1,660 | 1,710 | 299,000 |
| 1993/05/27 | 1,680 | 1,700 | 1,650 | 1,680 | 207,000 |
| 1993/05/26 | 1,710 | 1,710 | 1,690 | 1,690 | 153,000 |
| 1993/05/25 | 1,690 | 1,710 | 1,680 | 1,700 | 271,000 |
| 1993/05/24 | 1,720 | 1,720 | 1,680 | 1,680 | 301,000 |
| 1993/05/21 | 1,690 | 1,720 | 1,680 | 1,720 | 706,000 |
| 1993/05/20 | 1,680 | 1,680 | 1,650 | 1,670 | 288,000 |
| 1993/05/19 | 1,610 | 1,630 | 1,600 | 1,620 | 251,000 |
| 1993/05/18 | 1,640 | 1,640 | 1,590 | 1,590 | 365,000 |
| 1993/05/17 | 1,640 | 1,640 | 1,610 | 1,640 | 115,000 |
| 1993/05/14 | 1,640 | 1,650 | 1,610 | 1,620 | 113,000 |
| 1993/05/13 | 1,660 | 1,660 | 1,630 | 1,640 | 122,000 |
| 1993/05/12 | 1,680 | 1,680 | 1,630 | 1,630 | 394,000 |
| 1993/05/11 | 1,700 | 1,700 | 1,660 | 1,680 | 145,000 |
| 1993/05/10 | 1,660 | 1,700 | 1,650 | 1,700 | 428,000 |
| 1993/05/07 | 1,590 | 1,640 | 1,590 | 1,640 | 158,000 |
| 1993/05/06 | 1,640 | 1,640 | 1,600 | 1,600 | 214,000 |
| 1993/04/30 | 1,620 | 1,660 | 1,620 | 1,630 | 221,000 |
| 1993/04/28 | 1,590 | 1,620 | 1,590 | 1,620 | 226,000 |
| 1993/04/27 | 1,580 | 1,610 | 1,580 | 1,610 | 277,000 |
| 1993/04/26 | 1,590 | 1,590 | 1,570 | 1,570 | 56,000 |
| 1993/04/23 | 1,580 | 1,600 | 1,570 | 1,590 | 131,000 |
| 1993/04/22 | 1,610 | 1,610 | 1,570 | 1,570 | 250,000 |
| 1993/04/21 | 1,580 | 1,590 | 1,580 | 1,590 | 150,000 |
| 1993/04/20 | 1,600 | 1,600 | 1,570 | 1,590 | 175,000 |
| 1993/04/19 | 1,600 | 1,600 | 1,560 | 1,570 | 209,000 |
| 1993/04/16 | 1,620 | 1,620 | 1,600 | 1,600 | 297,000 |
| 1993/04/15 | 1,630 | 1,640 | 1,590 | 1,610 | 717,000 |
| 1993/04/14 | 1,600 | 1,630 | 1,590 | 1,620 | 740,000 |
| 1993/04/13 | 1,600 | 1,620 | 1,580 | 1,590 | 669,000 |
| 1993/04/12 | 1,540 | 1,610 | 1,540 | 1,580 | 733,000 |
| 1993/04/09 | 1,540 | 1,540 | 1,520 | 1,530 | 298,000 |
| 1993/04/08 | 1,540 | 1,560 | 1,510 | 1,520 | 385,000 |
| 1993/04/07 | 1,470 | 1,520 | 1,470 | 1,510 | 524,000 |
| 1993/04/06 | 1,450 | 1,480 | 1,450 | 1,450 | 296,000 |
| 1993/04/05 | 1,440 | 1,470 | 1,430 | 1,440 | 259,000 |
| 1993/04/02 | 1,430 | 1,450 | 1,420 | 1,430 | 268,000 |
| 1993/04/01 | 1,440 | 1,440 | 1,410 | 1,410 | 138,000 |
| 1993/03/31 | 1,450 | 1,460 | 1,420 | 1,420 | 123,000 |
| 1993/03/30 | 1,430 | 1,450 | 1,420 | 1,450 | 161,000 |
| 1993/03/29 | 1,430 | 1,460 | 1,430 | 1,440 | 137,000 |
| 1993/03/26 | 1,400 | 1,440 | 1,360 | 1,430 | 355,000 |
| 1993/03/25 | 1,370 | 1,410 | 1,360 | 1,410 | 300,000 |
| 1993/03/24 | 1,380 | 1,400 | 1,370 | 1,370 | 176,000 |
| 1993/03/23 | 1,390 | 1,390 | 1,370 | 1,370 | 251,000 |
| 1993/03/22 | 1,410 | 1,420 | 1,390 | 1,410 | 523,000 |
| 1993/03/19 | 1,450 | 1,450 | 1,400 | 1,400 | 220,000 |
| 1993/03/18 | 1,450 | 1,470 | 1,440 | 1,460 | 246,000 |
| 1993/03/17 | 1,440 | 1,460 | 1,430 | 1,460 | 297,000 |
| 1993/03/16 | 1,470 | 1,470 | 1,440 | 1,450 | 125,000 |
| 1993/03/15 | 1,420 | 1,460 | 1,420 | 1,460 | 161,000 |
| 1993/03/12 | 1,440 | 1,440 | 1,420 | 1,440 | 292,000 |
| 1993/03/11 | 1,430 | 1,430 | 1,410 | 1,420 | 97,000 |
| 1993/03/10 | 1,440 | 1,440 | 1,410 | 1,430 | 187,000 |
| 1993/03/09 | 1,430 | 1,450 | 1,420 | 1,430 | 215,000 |
| 1993/03/08 | 1,420 | 1,470 | 1,410 | 1,450 | 278,000 |
| 1993/03/05 | 1,430 | 1,430 | 1,420 | 1,430 | 78,000 |
| 1993/03/04 | 1,430 | 1,440 | 1,430 | 1,440 | 91,000 |
| 1993/03/03 | 1,430 | 1,440 | 1,420 | 1,440 | 103,000 |
| 1993/03/02 | 1,420 | 1,440 | 1,410 | 1,440 | 126,000 |
| 1993/03/01 | 1,430 | 1,440 | 1,420 | 1,430 | 27,000 |
| 1993/02/26 | 1,420 | 1,440 | 1,420 | 1,430 | 135,000 |
| 1993/02/25 | 1,430 | 1,430 | 1,410 | 1,420 | 117,000 |
| 1993/02/24 | 1,440 | 1,450 | 1,430 | 1,430 | 118,000 |
| 1993/02/23 | 1,430 | 1,450 | 1,430 | 1,450 | 111,000 |
| 1993/02/22 | 1,440 | 1,440 | 1,420 | 1,430 | 93,000 |
| 1993/02/19 | 1,420 | 1,440 | 1,420 | 1,420 | 85,000 |
| 1993/02/18 | 1,430 | 1,450 | 1,420 | 1,430 | 113,000 |
| 1993/02/17 | 1,410 | 1,440 | 1,410 | 1,440 | 102,000 |
| 1993/02/16 | 1,440 | 1,440 | 1,410 | 1,410 | 119,000 |
| 1993/02/15 | 1,440 | 1,450 | 1,420 | 1,450 | 191,000 |
| 1993/02/12 | 1,430 | 1,440 | 1,420 | 1,440 | 68,000 |
| 1993/02/10 | 1,410 | 1,420 | 1,390 | 1,410 | 87,000 |
| 1993/02/09 | 1,400 | 1,410 | 1,390 | 1,390 | 91,000 |
| 1993/02/08 | 1,400 | 1,400 | 1,390 | 1,390 | 92,000 |
| 1993/02/05 | 1,410 | 1,420 | 1,400 | 1,400 | 135,000 |
| 1993/02/04 | 1,420 | 1,430 | 1,380 | 1,400 | 208,000 |
| 1993/02/03 | 1,440 | 1,450 | 1,420 | 1,420 | 302,000 |
| 1993/02/02 | 1,430 | 1,440 | 1,420 | 1,440 | 84,000 |
| 1993/02/01 | 1,440 | 1,440 | 1,420 | 1,430 | 26,000 |
| 1993/01/29 | 1,450 | 1,450 | 1,430 | 1,440 | 75,000 |
| 1993/01/28 | 1,430 | 1,460 | 1,430 | 1,440 | 260,000 |
| 1993/01/27 | 1,430 | 1,430 | 1,410 | 1,430 | 35,000 |
| 1993/01/26 | 1,420 | 1,440 | 1,410 | 1,430 | 64,000 |
| 1993/01/25 | 1,440 | 1,440 | 1,410 | 1,410 | 99,000 |
| 1993/01/22 | 1,420 | 1,450 | 1,410 | 1,450 | 109,000 |
| 1993/01/21 | 1,410 | 1,420 | 1,400 | 1,420 | 136,000 |
| 1993/01/20 | 1,450 | 1,450 | 1,410 | 1,410 | 244,000 |
| 1993/01/19 | 1,410 | 1,430 | 1,410 | 1,430 | 146,000 |
| 1993/01/18 | 1,380 | 1,390 | 1,380 | 1,390 | 122,000 |
| 1993/01/14 | 1,410 | 1,410 | 1,390 | 1,400 | 75,000 |
| 1993/01/13 | 1,420 | 1,420 | 1,390 | 1,410 | 294,000 |
| 1993/01/12 | 1,420 | 1,440 | 1,420 | 1,440 | 301,000 |
| 1993/01/11 | 1,470 | 1,470 | 1,420 | 1,430 | 341,000 |
| 1993/01/08 | 1,510 | 1,520 | 1,460 | 1,480 | 1,140,000 |
| 1993/01/07 | 1,460 | 1,580 | 1,430 | 1,510 | 2,775,000 |
| 1993/01/06 | 1,450 | 1,470 | 1,450 | 1,460 | 135,000 |
| 1993/01/05 | 1,450 | 1,460 | 1,430 | 1,450 | 133,000 |
| 1993/01/04 | 1,440 | 1,450 | 1,440 | 1,440 | 11,000 |