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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,610 | 1,630 | 1,600 | 1,630 | 181,000 |
| 1994/12/29 | 1,570 | 1,590 | 1,570 | 1,590 | 207,000 |
| 1994/12/28 | 1,590 | 1,600 | 1,550 | 1,580 | 955,000 |
| 1994/12/27 | 1,610 | 1,620 | 1,610 | 1,610 | 85,000 |
| 1994/12/26 | 1,610 | 1,620 | 1,600 | 1,610 | 193,000 |
| 1994/12/22 | 1,630 | 1,630 | 1,610 | 1,620 | 208,000 |
| 1994/12/21 | 1,630 | 1,630 | 1,600 | 1,620 | 153,000 |
| 1994/12/20 | 1,610 | 1,640 | 1,610 | 1,640 | 370,000 |
| 1994/12/19 | 1,620 | 1,620 | 1,600 | 1,620 | 108,000 |
| 1994/12/16 | 1,620 | 1,620 | 1,590 | 1,600 | 647,000 |
| 1994/12/15 | 1,650 | 1,650 | 1,620 | 1,620 | 453,000 |
| 1994/12/14 | 1,640 | 1,660 | 1,640 | 1,650 | 333,000 |
| 1994/12/13 | 1,650 | 1,650 | 1,630 | 1,640 | 158,000 |
| 1994/12/12 | 1,640 | 1,650 | 1,630 | 1,650 | 49,000 |
| 1994/12/09 | 1,650 | 1,650 | 1,630 | 1,640 | 276,000 |
| 1994/12/08 | 1,670 | 1,670 | 1,660 | 1,660 | 95,000 |
| 1994/12/07 | 1,660 | 1,670 | 1,640 | 1,660 | 238,000 |
| 1994/12/06 | 1,670 | 1,670 | 1,660 | 1,670 | 74,000 |
| 1994/12/05 | 1,680 | 1,700 | 1,670 | 1,680 | 222,000 |
| 1994/12/02 | 1,690 | 1,710 | 1,680 | 1,680 | 749,000 |
| 1994/12/01 | 1,670 | 1,720 | 1,640 | 1,690 | 959,000 |
| 1994/11/30 | 1,620 | 1,670 | 1,620 | 1,670 | 450,000 |
| 1994/11/29 | 1,580 | 1,610 | 1,570 | 1,600 | 271,000 |
| 1994/11/28 | 1,570 | 1,580 | 1,570 | 1,570 | 262,000 |
| 1994/11/25 | 1,590 | 1,590 | 1,570 | 1,580 | 120,000 |
| 1994/11/24 | 1,560 | 1,580 | 1,560 | 1,580 | 173,000 |
| 1994/11/22 | 1,570 | 1,590 | 1,570 | 1,580 | 197,000 |
| 1994/11/21 | 1,590 | 1,600 | 1,580 | 1,580 | 112,000 |
| 1994/11/18 | 1,590 | 1,600 | 1,590 | 1,590 | 148,000 |
| 1994/11/17 | 1,580 | 1,590 | 1,580 | 1,590 | 76,000 |
| 1994/11/16 | 1,580 | 1,590 | 1,580 | 1,580 | 241,000 |
| 1994/11/15 | 1,590 | 1,600 | 1,570 | 1,570 | 235,000 |
| 1994/11/14 | 1,580 | 1,590 | 1,580 | 1,590 | 50,000 |
| 1994/11/11 | 1,600 | 1,600 | 1,590 | 1,590 | 135,000 |
| 1994/11/10 | 1,600 | 1,610 | 1,590 | 1,610 | 88,000 |
| 1994/11/09 | 1,590 | 1,600 | 1,580 | 1,600 | 570,000 |
| 1994/11/08 | 1,610 | 1,610 | 1,570 | 1,590 | 181,000 |
| 1994/11/07 | 1,640 | 1,640 | 1,610 | 1,610 | 100,000 |
| 1994/11/04 | 1,670 | 1,670 | 1,640 | 1,650 | 181,000 |
| 1994/11/02 | 1,660 | 1,680 | 1,650 | 1,680 | 100,000 |
| 1994/11/01 | 1,650 | 1,660 | 1,640 | 1,650 | 54,000 |
| 1994/10/31 | 1,640 | 1,660 | 1,640 | 1,660 | 26,000 |
| 1994/10/28 | 1,640 | 1,650 | 1,630 | 1,630 | 73,000 |
| 1994/10/27 | 1,630 | 1,660 | 1,630 | 1,660 | 112,000 |
| 1994/10/26 | 1,670 | 1,680 | 1,660 | 1,660 | 90,000 |
| 1994/10/25 | 1,680 | 1,700 | 1,670 | 1,670 | 351,000 |
| 1994/10/24 | 1,670 | 1,700 | 1,670 | 1,680 | 194,000 |
| 1994/10/21 | 1,650 | 1,690 | 1,650 | 1,670 | 213,000 |
| 1994/10/20 | 1,670 | 1,680 | 1,650 | 1,680 | 355,000 |
| 1994/10/19 | 1,660 | 1,670 | 1,650 | 1,670 | 104,000 |
| 1994/10/18 | 1,690 | 1,690 | 1,670 | 1,670 | 89,000 |
| 1994/10/17 | 1,690 | 1,700 | 1,670 | 1,690 | 154,000 |
| 1994/10/14 | 1,700 | 1,710 | 1,680 | 1,700 | 289,000 |
| 1994/10/13 | 1,710 | 1,720 | 1,700 | 1,720 | 162,000 |
| 1994/10/12 | 1,720 | 1,730 | 1,710 | 1,730 | 115,000 |
| 1994/10/11 | 1,730 | 1,730 | 1,720 | 1,720 | 135,000 |
| 1994/10/07 | 1,710 | 1,720 | 1,710 | 1,720 | 88,000 |
| 1994/10/06 | 1,740 | 1,740 | 1,720 | 1,720 | 121,000 |
| 1994/10/05 | 1,750 | 1,760 | 1,740 | 1,750 | 90,000 |
| 1994/10/04 | 1,750 | 1,760 | 1,740 | 1,760 | 83,000 |
| 1994/10/03 | 1,750 | 1,770 | 1,750 | 1,770 | 131,000 |
| 1994/09/30 | 1,740 | 1,760 | 1,740 | 1,760 | 77,000 |
| 1994/09/29 | 1,730 | 1,750 | 1,730 | 1,740 | 228,000 |
| 1994/09/28 | 1,700 | 1,720 | 1,700 | 1,720 | 266,000 |
| 1994/09/27 | 1,700 | 1,710 | 1,690 | 1,690 | 204,000 |
| 1994/09/26 | 1,710 | 1,730 | 1,710 | 1,710 | 113,000 |
| 1994/09/22 | 1,730 | 1,730 | 1,710 | 1,710 | 187,000 |
| 1994/09/21 | 1,720 | 1,730 | 1,710 | 1,730 | 199,000 |
| 1994/09/20 | 1,710 | 1,730 | 1,710 | 1,730 | 196,000 |
| 1994/09/19 | 1,710 | 1,710 | 1,680 | 1,700 | 450,000 |
| 1994/09/16 | 1,700 | 1,710 | 1,690 | 1,710 | 264,000 |
| 1994/09/14 | 1,710 | 1,720 | 1,690 | 1,700 | 244,000 |
| 1994/09/13 | 1,720 | 1,720 | 1,700 | 1,720 | 214,000 |
| 1994/09/12 | 1,720 | 1,720 | 1,710 | 1,710 | 52,000 |
| 1994/09/09 | 1,690 | 1,710 | 1,690 | 1,710 | 317,000 |
| 1994/09/08 | 1,700 | 1,700 | 1,680 | 1,690 | 137,000 |
| 1994/09/07 | 1,690 | 1,700 | 1,680 | 1,700 | 252,000 |
| 1994/09/06 | 1,710 | 1,720 | 1,710 | 1,710 | 49,000 |
| 1994/09/05 | 1,720 | 1,730 | 1,710 | 1,720 | 90,000 |
| 1994/09/02 | 1,750 | 1,750 | 1,720 | 1,720 | 2,099,000 |
| 1994/09/01 | 1,760 | 1,760 | 1,740 | 1,740 | 151,000 |
| 1994/08/31 | 1,750 | 1,760 | 1,740 | 1,760 | 106,000 |
| 1994/08/30 | 1,760 | 1,760 | 1,750 | 1,760 | 58,000 |
| 1994/08/29 | 1,740 | 1,760 | 1,740 | 1,760 | 122,000 |
| 1994/08/26 | 1,730 | 1,760 | 1,730 | 1,750 | 133,000 |
| 1994/08/25 | 1,740 | 1,750 | 1,710 | 1,730 | 210,000 |
| 1994/08/24 | 1,740 | 1,760 | 1,720 | 1,760 | 101,000 |
| 1994/08/23 | 1,730 | 1,730 | 1,720 | 1,730 | 104,000 |
| 1994/08/22 | 1,720 | 1,730 | 1,720 | 1,730 | 46,000 |
| 1994/08/19 | 1,740 | 1,740 | 1,710 | 1,710 | 90,000 |
| 1994/08/18 | 1,720 | 1,730 | 1,720 | 1,730 | 62,000 |
| 1994/08/17 | 1,720 | 1,730 | 1,710 | 1,710 | 174,000 |
| 1994/08/16 | 1,710 | 1,730 | 1,710 | 1,720 | 139,000 |
| 1994/08/15 | 1,710 | 1,720 | 1,700 | 1,720 | 171,000 |
| 1994/08/12 | 1,700 | 1,710 | 1,700 | 1,700 | 116,000 |
| 1994/08/11 | 1,710 | 1,710 | 1,690 | 1,690 | 257,000 |
| 1994/08/10 | 1,710 | 1,720 | 1,710 | 1,710 | 84,000 |
| 1994/08/09 | 1,720 | 1,720 | 1,700 | 1,710 | 109,000 |
| 1994/08/08 | 1,710 | 1,720 | 1,700 | 1,720 | 49,000 |
| 1994/08/05 | 1,710 | 1,710 | 1,700 | 1,700 | 276,000 |
| 1994/08/04 | 1,710 | 1,730 | 1,710 | 1,730 | 96,000 |
| 1994/08/03 | 1,730 | 1,730 | 1,710 | 1,720 | 166,000 |
| 1994/08/02 | 1,730 | 1,730 | 1,720 | 1,730 | 62,000 |
| 1994/08/01 | 1,730 | 1,750 | 1,720 | 1,720 | 101,000 |
| 1994/07/29 | 1,730 | 1,740 | 1,720 | 1,730 | 142,000 |
| 1994/07/28 | 1,720 | 1,750 | 1,710 | 1,720 | 223,000 |
| 1994/07/27 | 1,740 | 1,750 | 1,730 | 1,750 | 182,000 |
| 1994/07/26 | 1,720 | 1,740 | 1,700 | 1,740 | 151,000 |
| 1994/07/25 | 1,710 | 1,730 | 1,700 | 1,720 | 132,000 |
| 1994/07/22 | 1,750 | 1,750 | 1,710 | 1,720 | 134,000 |
| 1994/07/21 | 1,730 | 1,750 | 1,720 | 1,750 | 221,000 |
| 1994/07/20 | 1,740 | 1,760 | 1,730 | 1,730 | 201,000 |
| 1994/07/19 | 1,760 | 1,760 | 1,700 | 1,720 | 99,000 |
| 1994/07/18 | 1,760 | 1,760 | 1,750 | 1,750 | 179,000 |
| 1994/07/15 | 1,750 | 1,770 | 1,740 | 1,770 | 113,000 |
| 1994/07/14 | 1,750 | 1,750 | 1,730 | 1,750 | 93,000 |
| 1994/07/13 | 1,750 | 1,750 | 1,730 | 1,730 | 108,000 |
| 1994/07/12 | 1,760 | 1,760 | 1,740 | 1,750 | 146,000 |
| 1994/07/11 | 1,780 | 1,780 | 1,760 | 1,780 | 123,000 |
| 1994/07/08 | 1,810 | 1,810 | 1,780 | 1,780 | 440,000 |
| 1994/07/07 | 1,770 | 1,800 | 1,760 | 1,790 | 358,000 |
| 1994/07/06 | 1,750 | 1,770 | 1,740 | 1,770 | 147,000 |
| 1994/07/05 | 1,720 | 1,740 | 1,720 | 1,740 | 146,000 |
| 1994/07/04 | 1,740 | 1,750 | 1,730 | 1,740 | 183,000 |
| 1994/07/01 | 1,740 | 1,740 | 1,720 | 1,740 | 154,000 |
| 1994/06/30 | 1,690 | 1,720 | 1,690 | 1,720 | 112,000 |
| 1994/06/29 | 1,730 | 1,730 | 1,700 | 1,720 | 163,000 |
| 1994/06/28 | 1,720 | 1,750 | 1,720 | 1,730 | 220,000 |
| 1994/06/27 | 1,720 | 1,740 | 1,710 | 1,720 | 76,000 |
| 1994/06/24 | 1,730 | 1,740 | 1,720 | 1,720 | 182,000 |
| 1994/06/23 | 1,750 | 1,750 | 1,720 | 1,730 | 463,000 |
| 1994/06/22 | 1,760 | 1,760 | 1,730 | 1,730 | 327,000 |
| 1994/06/21 | 1,770 | 1,770 | 1,750 | 1,770 | 182,000 |
| 1994/06/20 | 1,780 | 1,800 | 1,760 | 1,780 | 383,000 |
| 1994/06/17 | 1,830 | 1,840 | 1,800 | 1,810 | 108,000 |
| 1994/06/16 | 1,830 | 1,840 | 1,820 | 1,840 | 151,000 |
| 1994/06/15 | 1,830 | 1,840 | 1,820 | 1,830 | 235,000 |
| 1994/06/14 | 1,820 | 1,820 | 1,810 | 1,820 | 213,000 |
| 1994/06/13 | 1,790 | 1,830 | 1,780 | 1,820 | 300,000 |
| 1994/06/10 | 1,770 | 1,810 | 1,770 | 1,800 | 351,000 |
| 1994/06/09 | 1,800 | 1,810 | 1,790 | 1,800 | 214,000 |
| 1994/06/08 | 1,800 | 1,810 | 1,790 | 1,800 | 178,000 |
| 1994/06/07 | 1,800 | 1,810 | 1,790 | 1,810 | 48,000 |
| 1994/06/06 | 1,800 | 1,810 | 1,780 | 1,810 | 142,000 |
| 1994/06/03 | 1,780 | 1,800 | 1,780 | 1,790 | 88,000 |
| 1994/06/02 | 1,820 | 1,830 | 1,810 | 1,810 | 239,000 |
| 1994/06/01 | 1,830 | 1,860 | 1,810 | 1,830 | 227,000 |
| 1994/05/31 | 1,820 | 1,850 | 1,820 | 1,840 | 392,000 |
| 1994/05/30 | 1,810 | 1,820 | 1,800 | 1,820 | 399,000 |
| 1994/05/27 | 1,800 | 1,810 | 1,790 | 1,810 | 225,000 |
| 1994/05/26 | 1,790 | 1,790 | 1,790 | 1,790 | 129,000 |
| 1994/05/25 | 1,800 | 1,810 | 1,790 | 1,810 | 358,000 |
| 1994/05/24 | 1,790 | 1,820 | 1,790 | 1,800 | 528,000 |
| 1994/05/23 | 1,790 | 1,800 | 1,780 | 1,790 | 132,000 |
| 1994/05/20 | 1,800 | 1,800 | 1,780 | 1,790 | 106,000 |
| 1994/05/19 | 1,780 | 1,800 | 1,770 | 1,770 | 102,000 |
| 1994/05/18 | 1,790 | 1,800 | 1,780 | 1,780 | 135,000 |
| 1994/05/17 | 1,790 | 1,790 | 1,770 | 1,790 | 239,000 |
| 1994/05/16 | 1,770 | 1,800 | 1,760 | 1,790 | 261,000 |
| 1994/05/13 | 1,770 | 1,770 | 1,750 | 1,760 | 211,000 |
| 1994/05/12 | 1,780 | 1,790 | 1,770 | 1,790 | 117,000 |
| 1994/05/11 | 1,790 | 1,800 | 1,790 | 1,790 | 288,000 |
| 1994/05/10 | 1,780 | 1,800 | 1,780 | 1,790 | 481,000 |
| 1994/05/09 | 1,770 | 1,800 | 1,770 | 1,770 | 344,000 |
| 1994/05/06 | 1,750 | 1,780 | 1,740 | 1,780 | 277,000 |
| 1994/05/02 | 1,740 | 1,750 | 1,730 | 1,750 | 48,000 |
| 1994/04/28 | 1,750 | 1,750 | 1,730 | 1,750 | 83,000 |
| 1994/04/27 | 1,730 | 1,750 | 1,730 | 1,750 | 46,000 |
| 1994/04/26 | 1,730 | 1,750 | 1,730 | 1,750 | 129,000 |
| 1994/04/25 | 1,740 | 1,750 | 1,730 | 1,730 | 119,000 |
| 1994/04/22 | 1,780 | 1,780 | 1,750 | 1,770 | 107,000 |
| 1994/04/21 | 1,760 | 1,760 | 1,740 | 1,760 | 109,000 |
| 1994/04/20 | 1,760 | 1,760 | 1,740 | 1,760 | 176,000 |
| 1994/04/19 | 1,750 | 1,760 | 1,730 | 1,730 | 177,000 |
| 1994/04/18 | 1,760 | 1,770 | 1,750 | 1,750 | 127,000 |
| 1994/04/15 | 1,770 | 1,770 | 1,750 | 1,750 | 244,000 |
| 1994/04/14 | 1,760 | 1,760 | 1,750 | 1,760 | 161,000 |
| 1994/04/13 | 1,740 | 1,770 | 1,740 | 1,760 | 178,000 |
| 1994/04/12 | 1,740 | 1,740 | 1,730 | 1,740 | 167,000 |
| 1994/04/11 | 1,750 | 1,760 | 1,740 | 1,740 | 294,000 |
| 1994/04/08 | 1,770 | 1,790 | 1,760 | 1,790 | 243,000 |
| 1994/04/07 | 1,780 | 1,790 | 1,770 | 1,790 | 141,000 |
| 1994/04/06 | 1,780 | 1,790 | 1,770 | 1,770 | 261,000 |
| 1994/04/05 | 1,780 | 1,790 | 1,770 | 1,790 | 119,000 |
| 1994/04/04 | 1,770 | 1,780 | 1,760 | 1,770 | 253,000 |
| 1994/04/01 | 1,770 | 1,790 | 1,770 | 1,770 | 87,000 |
| 1994/03/31 | 1,780 | 1,790 | 1,770 | 1,770 | 241,000 |
| 1994/03/30 | 1,760 | 1,780 | 1,750 | 1,770 | 361,000 |
| 1994/03/29 | 1,770 | 1,790 | 1,770 | 1,790 | 338,000 |
| 1994/03/28 | 1,740 | 1,780 | 1,740 | 1,770 | 172,000 |
| 1994/03/25 | 1,730 | 1,780 | 1,730 | 1,770 | 265,000 |
| 1994/03/24 | 1,730 | 1,740 | 1,720 | 1,740 | 384,000 |
| 1994/03/23 | 1,760 | 1,760 | 1,720 | 1,720 | 449,000 |
| 1994/03/22 | 1,770 | 1,780 | 1,760 | 1,760 | 273,000 |
| 1994/03/18 | 1,780 | 1,790 | 1,770 | 1,770 | 178,000 |
| 1994/03/17 | 1,790 | 1,790 | 1,750 | 1,780 | 544,000 |
| 1994/03/16 | 1,800 | 1,800 | 1,770 | 1,790 | 546,000 |
| 1994/03/15 | 1,810 | 1,830 | 1,800 | 1,800 | 165,000 |
| 1994/03/14 | 1,800 | 1,840 | 1,800 | 1,830 | 219,000 |
| 1994/03/11 | 1,780 | 1,810 | 1,780 | 1,810 | 226,000 |
| 1994/03/10 | 1,810 | 1,820 | 1,800 | 1,810 | 149,000 |
| 1994/03/09 | 1,810 | 1,820 | 1,800 | 1,810 | 142,000 |
| 1994/03/08 | 1,810 | 1,830 | 1,800 | 1,830 | 223,000 |
| 1994/03/07 | 1,810 | 1,830 | 1,800 | 1,800 | 324,000 |
| 1994/03/04 | 1,780 | 1,830 | 1,780 | 1,830 | 433,000 |
| 1994/03/03 | 1,770 | 1,790 | 1,770 | 1,770 | 167,000 |
| 1994/03/02 | 1,810 | 1,830 | 1,780 | 1,790 | 478,000 |
| 1994/03/01 | 1,840 | 1,840 | 1,810 | 1,840 | 227,000 |
| 1994/02/28 | 1,820 | 1,850 | 1,810 | 1,850 | 222,000 |
| 1994/02/25 | 1,820 | 1,820 | 1,790 | 1,810 | 289,000 |
| 1994/02/24 | 1,770 | 1,820 | 1,770 | 1,820 | 450,000 |
| 1994/02/23 | 1,790 | 1,790 | 1,770 | 1,780 | 535,000 |
| 1994/02/22 | 1,810 | 1,810 | 1,790 | 1,790 | 362,000 |
| 1994/02/21 | 1,790 | 1,810 | 1,780 | 1,810 | 268,000 |
| 1994/02/18 | 1,820 | 1,820 | 1,790 | 1,810 | 397,000 |
| 1994/02/17 | 1,810 | 1,840 | 1,810 | 1,820 | 444,000 |
| 1994/02/16 | 1,820 | 1,830 | 1,800 | 1,820 | 349,000 |
| 1994/02/15 | 1,800 | 1,820 | 1,780 | 1,820 | 328,000 |
| 1994/02/14 | 1,820 | 1,830 | 1,810 | 1,830 | 253,000 |
| 1994/02/10 | 1,840 | 1,850 | 1,820 | 1,840 | 296,000 |
| 1994/02/09 | 1,860 | 1,860 | 1,830 | 1,840 | 217,000 |
| 1994/02/08 | 1,860 | 1,870 | 1,830 | 1,860 | 801,000 |
| 1994/02/07 | 1,850 | 1,870 | 1,850 | 1,860 | 110,000 |
| 1994/02/04 | 1,880 | 1,880 | 1,850 | 1,870 | 178,000 |
| 1994/02/03 | 1,890 | 1,900 | 1,850 | 1,880 | 712,000 |
| 1994/02/02 | 1,910 | 1,910 | 1,880 | 1,880 | 304,000 |
| 1994/02/01 | 1,950 | 1,950 | 1,910 | 1,920 | 484,000 |
| 1994/01/31 | 1,930 | 1,980 | 1,930 | 1,950 | 771,000 |
| 1994/01/28 | 1,900 | 1,930 | 1,900 | 1,900 | 371,000 |
| 1994/01/27 | 1,940 | 1,940 | 1,920 | 1,930 | 303,000 |
| 1994/01/26 | 1,910 | 1,950 | 1,910 | 1,940 | 403,000 |
| 1994/01/25 | 1,890 | 1,920 | 1,880 | 1,910 | 159,000 |
| 1994/01/24 | 1,830 | 1,870 | 1,830 | 1,860 | 286,000 |
| 1994/01/21 | 1,910 | 1,930 | 1,890 | 1,920 | 501,000 |
| 1994/01/20 | 1,930 | 1,930 | 1,890 | 1,910 | 518,000 |
| 1994/01/19 | 1,900 | 1,960 | 1,890 | 1,930 | 697,000 |
| 1994/01/18 | 1,880 | 1,900 | 1,870 | 1,890 | 236,000 |
| 1994/01/17 | 1,900 | 1,900 | 1,860 | 1,860 | 195,000 |
| 1994/01/14 | 1,870 | 1,910 | 1,860 | 1,910 | 490,000 |
| 1994/01/13 | 1,880 | 1,890 | 1,870 | 1,880 | 242,000 |
| 1994/01/12 | 1,870 | 1,890 | 1,860 | 1,890 | 249,000 |
| 1994/01/11 | 1,890 | 1,900 | 1,860 | 1,870 | 294,000 |
| 1994/01/10 | 1,880 | 1,900 | 1,860 | 1,890 | 763,000 |
| 1994/01/07 | 1,830 | 1,850 | 1,830 | 1,850 | 194,000 |
| 1994/01/06 | 1,800 | 1,850 | 1,800 | 1,840 | 433,000 |
| 1994/01/05 | 1,800 | 1,820 | 1,780 | 1,800 | 166,000 |
| 1994/01/04 | 1,770 | 1,800 | 1,770 | 1,800 | 85,000 |