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 |
|---|---|---|---|---|---|
| 1998/12/30 | 2,160 | 2,200 | 2,155 | 2,200 | 263,000 |
| 1998/12/29 | 2,145 | 2,155 | 2,115 | 2,155 | 144,000 |
| 1998/12/28 | 2,135 | 2,135 | 2,100 | 2,105 | 311,000 |
| 1998/12/25 | 2,180 | 2,180 | 2,115 | 2,135 | 388,000 |
| 1998/12/24 | 2,250 | 2,270 | 2,185 | 2,190 | 525,000 |
| 1998/12/22 | 2,145 | 2,210 | 2,140 | 2,210 | 2,362,000 |
| 1998/12/21 | 2,100 | 2,135 | 2,090 | 2,110 | 932,000 |
| 1998/12/18 | 2,160 | 2,180 | 2,090 | 2,115 | 2,318,000 |
| 1998/12/17 | 1,938 | 1,971 | 1,922 | 1,970 | 1,273,000 |
| 1998/12/16 | 1,833 | 1,900 | 1,833 | 1,878 | 573,000 |
| 1998/12/15 | 1,820 | 1,835 | 1,820 | 1,832 | 259,000 |
| 1998/12/14 | 1,836 | 1,870 | 1,820 | 1,820 | 219,000 |
| 1998/12/11 | 1,935 | 1,935 | 1,896 | 1,896 | 767,000 |
| 1998/12/10 | 1,889 | 1,925 | 1,878 | 1,907 | 333,000 |
| 1998/12/09 | 1,849 | 1,885 | 1,842 | 1,879 | 370,000 |
| 1998/12/08 | 1,864 | 1,865 | 1,826 | 1,830 | 479,000 |
| 1998/12/07 | 1,830 | 1,841 | 1,830 | 1,834 | 217,000 |
| 1998/12/04 | 1,851 | 1,870 | 1,850 | 1,857 | 115,000 |
| 1998/12/03 | 1,865 | 1,870 | 1,843 | 1,870 | 208,000 |
| 1998/12/02 | 1,863 | 1,925 | 1,863 | 1,925 | 93,000 |
| 1998/12/01 | 1,840 | 1,885 | 1,840 | 1,860 | 312,000 |
| 1998/11/30 | 1,940 | 1,940 | 1,900 | 1,900 | 243,000 |
| 1998/11/27 | 1,900 | 1,940 | 1,900 | 1,931 | 259,000 |
| 1998/11/26 | 1,860 | 1,898 | 1,860 | 1,898 | 156,000 |
| 1998/11/25 | 1,897 | 1,900 | 1,870 | 1,874 | 258,000 |
| 1998/11/24 | 1,900 | 1,900 | 1,865 | 1,894 | 158,000 |
| 1998/11/20 | 1,840 | 1,895 | 1,835 | 1,895 | 186,000 |
| 1998/11/19 | 1,860 | 1,870 | 1,853 | 1,870 | 204,000 |
| 1998/11/18 | 1,860 | 1,870 | 1,841 | 1,858 | 341,000 |
| 1998/11/17 | 1,860 | 1,860 | 1,849 | 1,849 | 159,000 |
| 1998/11/16 | 1,878 | 1,883 | 1,830 | 1,830 | 323,000 |
| 1998/11/13 | 1,840 | 1,840 | 1,829 | 1,834 | 179,000 |
| 1998/11/12 | 1,849 | 1,849 | 1,810 | 1,810 | 210,000 |
| 1998/11/11 | 1,809 | 1,830 | 1,775 | 1,819 | 165,000 |
| 1998/11/10 | 1,861 | 1,861 | 1,838 | 1,838 | 132,000 |
| 1998/11/09 | 1,863 | 1,863 | 1,830 | 1,831 | 267,000 |
| 1998/11/06 | 1,840 | 1,863 | 1,840 | 1,863 | 255,000 |
| 1998/11/05 | 1,840 | 1,845 | 1,820 | 1,840 | 168,000 |
| 1998/11/04 | 1,806 | 1,840 | 1,806 | 1,816 | 349,000 |
| 1998/11/02 | 1,835 | 1,838 | 1,821 | 1,836 | 215,000 |
| 1998/10/30 | 1,821 | 1,840 | 1,814 | 1,828 | 535,000 |
| 1998/10/29 | 1,799 | 1,830 | 1,798 | 1,816 | 527,000 |
| 1998/10/28 | 1,813 | 1,829 | 1,813 | 1,816 | 276,000 |
| 1998/10/27 | 1,800 | 1,801 | 1,785 | 1,795 | 208,000 |
| 1998/10/26 | 1,820 | 1,820 | 1,780 | 1,781 | 150,000 |
| 1998/10/23 | 1,825 | 1,830 | 1,785 | 1,790 | 188,000 |
| 1998/10/22 | 1,868 | 1,868 | 1,800 | 1,825 | 389,000 |
| 1998/10/21 | 1,840 | 1,870 | 1,837 | 1,849 | 379,000 |
| 1998/10/20 | 1,800 | 1,820 | 1,790 | 1,820 | 371,000 |
| 1998/10/19 | 1,732 | 1,790 | 1,732 | 1,770 | 401,000 |
| 1998/10/16 | 1,709 | 1,740 | 1,696 | 1,730 | 244,000 |
| 1998/10/15 | 1,631 | 1,694 | 1,631 | 1,670 | 362,000 |
| 1998/10/14 | 1,617 | 1,656 | 1,617 | 1,631 | 342,000 |
| 1998/10/13 | 1,685 | 1,685 | 1,640 | 1,640 | 110,000 |
| 1998/10/12 | 1,616 | 1,690 | 1,616 | 1,680 | 214,000 |
| 1998/10/09 | 1,615 | 1,700 | 1,615 | 1,638 | 380,000 |
| 1998/10/08 | 1,637 | 1,700 | 1,637 | 1,673 | 258,000 |
| 1998/10/07 | 1,630 | 1,695 | 1,625 | 1,695 | 186,000 |
| 1998/10/06 | 1,640 | 1,645 | 1,590 | 1,617 | 653,000 |
| 1998/10/05 | 1,600 | 1,616 | 1,571 | 1,580 | 329,000 |
| 1998/10/02 | 1,626 | 1,650 | 1,607 | 1,629 | 203,000 |
| 1998/10/01 | 1,626 | 1,679 | 1,626 | 1,659 | 308,000 |
| 1998/09/30 | 1,744 | 1,780 | 1,656 | 1,656 | 474,000 |
| 1998/09/29 | 1,700 | 1,724 | 1,693 | 1,718 | 369,000 |
| 1998/09/28 | 1,671 | 1,730 | 1,671 | 1,700 | 188,000 |
| 1998/09/25 | 1,721 | 1,730 | 1,690 | 1,698 | 306,000 |
| 1998/09/24 | 1,742 | 1,807 | 1,737 | 1,770 | 517,000 |
| 1998/09/22 | 1,679 | 1,730 | 1,679 | 1,712 | 222,000 |
| 1998/09/21 | 1,650 | 1,700 | 1,650 | 1,670 | 376,000 |
| 1998/09/18 | 1,705 | 1,750 | 1,705 | 1,740 | 352,000 |
| 1998/09/17 | 1,765 | 1,770 | 1,750 | 1,760 | 230,000 |
| 1998/09/16 | 1,714 | 1,791 | 1,710 | 1,791 | 279,000 |
| 1998/09/14 | 1,766 | 1,785 | 1,766 | 1,780 | 152,000 |
| 1998/09/11 | 1,750 | 1,780 | 1,730 | 1,775 | 690,000 |
| 1998/09/10 | 1,760 | 1,778 | 1,745 | 1,752 | 350,000 |
| 1998/09/09 | 1,770 | 1,784 | 1,770 | 1,778 | 243,000 |
| 1998/09/08 | 1,741 | 1,795 | 1,741 | 1,769 | 188,000 |
| 1998/09/07 | 1,720 | 1,770 | 1,710 | 1,760 | 234,000 |
| 1998/09/04 | 1,719 | 1,720 | 1,690 | 1,714 | 233,000 |
| 1998/09/03 | 1,661 | 1,728 | 1,661 | 1,728 | 477,000 |
| 1998/09/02 | 1,623 | 1,707 | 1,621 | 1,705 | 497,000 |
| 1998/09/01 | 1,572 | 1,630 | 1,572 | 1,620 | 495,000 |
| 1998/08/31 | 1,633 | 1,680 | 1,633 | 1,680 | 228,000 |
| 1998/08/28 | 1,620 | 1,700 | 1,620 | 1,650 | 267,000 |
| 1998/08/27 | 1,751 | 1,754 | 1,723 | 1,733 | 311,000 |
| 1998/08/26 | 1,730 | 1,830 | 1,724 | 1,805 | 774,000 |
| 1998/08/25 | 1,690 | 1,724 | 1,690 | 1,715 | 467,000 |
| 1998/08/24 | 1,720 | 1,720 | 1,685 | 1,693 | 303,000 |
| 1998/08/21 | 1,718 | 1,730 | 1,708 | 1,721 | 98,000 |
| 1998/08/20 | 1,730 | 1,739 | 1,701 | 1,720 | 550,000 |
| 1998/08/19 | 1,742 | 1,760 | 1,721 | 1,740 | 216,000 |
| 1998/08/18 | 1,735 | 1,750 | 1,735 | 1,735 | 174,000 |
| 1998/08/17 | 1,750 | 1,750 | 1,710 | 1,730 | 118,000 |
| 1998/08/14 | 1,794 | 1,794 | 1,750 | 1,750 | 172,000 |
| 1998/08/13 | 1,765 | 1,770 | 1,759 | 1,764 | 162,000 |
| 1998/08/12 | 1,755 | 1,767 | 1,755 | 1,762 | 256,000 |
| 1998/08/11 | 1,801 | 1,801 | 1,780 | 1,780 | 252,000 |
| 1998/08/10 | 1,820 | 1,822 | 1,795 | 1,795 | 137,000 |
| 1998/08/07 | 1,821 | 1,840 | 1,820 | 1,822 | 216,000 |
| 1998/08/06 | 1,821 | 1,894 | 1,821 | 1,873 | 491,000 |
| 1998/08/05 | 1,814 | 1,830 | 1,808 | 1,815 | 211,000 |
| 1998/08/04 | 1,801 | 1,810 | 1,785 | 1,785 | 151,000 |
| 1998/08/03 | 1,796 | 1,820 | 1,782 | 1,785 | 181,000 |
| 1998/07/31 | 1,793 | 1,839 | 1,793 | 1,839 | 229,000 |
| 1998/07/30 | 1,790 | 1,800 | 1,785 | 1,787 | 370,000 |
| 1998/07/29 | 1,801 | 1,804 | 1,770 | 1,790 | 524,000 |
| 1998/07/28 | 1,801 | 1,830 | 1,801 | 1,820 | 127,000 |
| 1998/07/27 | 1,900 | 1,900 | 1,790 | 1,820 | 162,000 |
| 1998/07/24 | 1,888 | 1,900 | 1,870 | 1,897 | 198,000 |
| 1998/07/23 | 1,824 | 1,859 | 1,824 | 1,858 | 274,000 |
| 1998/07/22 | 1,850 | 1,859 | 1,845 | 1,848 | 365,000 |
| 1998/07/21 | 1,889 | 1,889 | 1,850 | 1,889 | 350,000 |
| 1998/07/17 | 1,914 | 1,918 | 1,875 | 1,900 | 493,000 |
| 1998/07/16 | 1,929 | 1,930 | 1,909 | 1,924 | 136,000 |
| 1998/07/15 | 1,943 | 1,943 | 1,915 | 1,929 | 294,000 |
| 1998/07/14 | 1,880 | 1,900 | 1,875 | 1,884 | 385,000 |
| 1998/07/13 | 1,879 | 1,915 | 1,866 | 1,900 | 224,000 |
| 1998/07/10 | 1,916 | 1,940 | 1,910 | 1,914 | 222,000 |
| 1998/07/09 | 1,929 | 1,929 | 1,910 | 1,916 | 115,000 |
| 1998/07/08 | 1,945 | 1,945 | 1,901 | 1,901 | 256,000 |
| 1998/07/07 | 1,950 | 1,950 | 1,910 | 1,910 | 267,000 |
| 1998/07/06 | 1,919 | 1,919 | 1,890 | 1,892 | 107,000 |
| 1998/07/03 | 1,900 | 1,905 | 1,890 | 1,895 | 561,000 |
| 1998/07/02 | 1,950 | 1,950 | 1,912 | 1,938 | 623,000 |
| 1998/07/01 | 1,860 | 1,920 | 1,860 | 1,920 | 287,000 |
| 1998/06/30 | 1,885 | 1,890 | 1,867 | 1,890 | 385,000 |
| 1998/06/29 | 1,823 | 1,850 | 1,823 | 1,850 | 143,000 |
| 1998/06/26 | 1,875 | 1,894 | 1,859 | 1,883 | 606,000 |
| 1998/06/25 | 1,770 | 1,820 | 1,763 | 1,820 | 383,000 |
| 1998/06/24 | 1,740 | 1,751 | 1,721 | 1,740 | 416,000 |
| 1998/06/23 | 1,750 | 1,750 | 1,733 | 1,741 | 190,000 |
| 1998/06/22 | 1,720 | 1,790 | 1,720 | 1,780 | 190,000 |
| 1998/06/19 | 1,702 | 1,730 | 1,702 | 1,720 | 401,000 |
| 1998/06/18 | 1,800 | 1,831 | 1,762 | 1,762 | 211,000 |
| 1998/06/17 | 1,711 | 1,740 | 1,711 | 1,740 | 231,000 |
| 1998/06/16 | 1,703 | 1,711 | 1,690 | 1,690 | 246,000 |
| 1998/06/15 | 1,731 | 1,731 | 1,702 | 1,720 | 437,000 |
| 1998/06/12 | 1,725 | 1,738 | 1,725 | 1,730 | 441,000 |
| 1998/06/11 | 1,733 | 1,740 | 1,725 | 1,725 | 375,000 |
| 1998/06/10 | 1,730 | 1,745 | 1,730 | 1,736 | 325,000 |
| 1998/06/09 | 1,725 | 1,745 | 1,725 | 1,745 | 366,000 |
| 1998/06/08 | 1,785 | 1,785 | 1,740 | 1,755 | 410,000 |
| 1998/06/05 | 1,803 | 1,810 | 1,785 | 1,785 | 355,000 |
| 1998/06/04 | 1,818 | 1,818 | 1,812 | 1,812 | 160,000 |
| 1998/06/03 | 1,862 | 1,862 | 1,818 | 1,819 | 182,000 |
| 1998/06/02 | 1,839 | 1,839 | 1,830 | 1,832 | 240,000 |
| 1998/06/01 | 1,835 | 1,835 | 1,816 | 1,817 | 86,000 |
| 1998/05/29 | 1,850 | 1,850 | 1,838 | 1,838 | 144,000 |
| 1998/05/28 | 1,840 | 1,865 | 1,840 | 1,849 | 128,000 |
| 1998/05/27 | 1,860 | 1,860 | 1,832 | 1,850 | 155,000 |
| 1998/05/26 | 1,854 | 1,865 | 1,852 | 1,853 | 239,000 |
| 1998/05/25 | 1,864 | 1,879 | 1,858 | 1,863 | 316,000 |
| 1998/05/22 | 1,930 | 1,930 | 1,917 | 1,924 | 349,000 |
| 1998/05/21 | 1,930 | 1,940 | 1,871 | 1,930 | 1,021,000 |
| 1998/05/20 | 1,880 | 1,900 | 1,871 | 1,900 | 400,000 |
| 1998/05/19 | 1,875 | 1,875 | 1,840 | 1,860 | 325,000 |
| 1998/05/18 | 1,890 | 1,911 | 1,880 | 1,905 | 397,000 |
| 1998/05/15 | 1,915 | 1,929 | 1,905 | 1,920 | 607,000 |
| 1998/05/14 | 1,900 | 1,902 | 1,870 | 1,870 | 238,000 |
| 1998/05/13 | 1,896 | 1,910 | 1,887 | 1,898 | 533,000 |
| 1998/05/12 | 1,850 | 1,850 | 1,820 | 1,836 | 144,000 |
| 1998/05/11 | 1,850 | 1,850 | 1,811 | 1,820 | 282,000 |
| 1998/05/08 | 1,835 | 1,864 | 1,835 | 1,858 | 184,000 |
| 1998/05/07 | 1,850 | 1,860 | 1,840 | 1,850 | 237,000 |
| 1998/05/06 | 1,920 | 1,920 | 1,880 | 1,880 | 173,000 |
| 1998/05/01 | 1,895 | 1,895 | 1,883 | 1,890 | 304,000 |
| 1998/04/30 | 1,830 | 1,900 | 1,830 | 1,900 | 364,000 |
| 1998/04/28 | 1,830 | 1,844 | 1,830 | 1,831 | 370,000 |
| 1998/04/27 | 1,870 | 1,870 | 1,830 | 1,831 | 168,000 |
| 1998/04/24 | 1,865 | 1,890 | 1,855 | 1,890 | 257,000 |
| 1998/04/23 | 1,843 | 1,865 | 1,841 | 1,850 | 495,000 |
| 1998/04/22 | 1,835 | 1,849 | 1,832 | 1,843 | 535,000 |
| 1998/04/21 | 1,895 | 1,896 | 1,830 | 1,874 | 417,000 |
| 1998/04/20 | 1,979 | 1,979 | 1,890 | 1,890 | 428,000 |
| 1998/04/17 | 1,950 | 1,980 | 1,931 | 1,980 | 190,000 |
| 1998/04/16 | 1,960 | 1,970 | 1,900 | 1,900 | 378,000 |
| 1998/04/15 | 2,005 | 2,010 | 1,955 | 1,955 | 338,000 |
| 1998/04/14 | 2,020 | 2,020 | 2,000 | 2,015 | 175,000 |
| 1998/04/13 | 2,000 | 2,040 | 1,991 | 2,040 | 257,000 |
| 1998/04/10 | 2,030 | 2,060 | 2,000 | 2,040 | 263,000 |
| 1998/04/09 | 1,990 | 2,070 | 1,990 | 2,070 | 803,000 |
| 1998/04/08 | 1,980 | 2,010 | 1,950 | 2,010 | 561,000 |
| 1998/04/07 | 1,980 | 1,980 | 1,950 | 1,980 | 368,000 |
| 1998/04/06 | 1,960 | 1,980 | 1,940 | 1,980 | 453,000 |
| 1998/04/03 | 1,950 | 1,950 | 1,830 | 1,940 | 585,000 |
| 1998/04/02 | 1,920 | 1,980 | 1,870 | 1,920 | 912,000 |
| 1998/04/01 | 1,830 | 1,930 | 1,820 | 1,930 | 499,000 |
| 1998/03/31 | 1,820 | 1,830 | 1,800 | 1,830 | 497,000 |
| 1998/03/30 | 1,880 | 1,880 | 1,820 | 1,820 | 238,000 |
| 1998/03/27 | 1,840 | 1,860 | 1,840 | 1,850 | 198,000 |
| 1998/03/26 | 1,820 | 1,880 | 1,820 | 1,860 | 311,000 |
| 1998/03/25 | 1,810 | 1,850 | 1,810 | 1,810 | 591,000 |
| 1998/03/24 | 1,820 | 1,820 | 1,800 | 1,810 | 262,000 |
| 1998/03/23 | 1,830 | 1,840 | 1,810 | 1,820 | 225,000 |
| 1998/03/20 | 1,810 | 1,830 | 1,800 | 1,820 | 719,000 |
| 1998/03/19 | 1,810 | 1,860 | 1,810 | 1,830 | 571,000 |
| 1998/03/18 | 1,840 | 1,850 | 1,780 | 1,790 | 909,000 |
| 1998/03/17 | 1,880 | 1,880 | 1,830 | 1,840 | 524,000 |
| 1998/03/16 | 1,900 | 1,910 | 1,890 | 1,900 | 377,000 |
| 1998/03/13 | 1,860 | 1,920 | 1,860 | 1,910 | 648,000 |
| 1998/03/12 | 1,910 | 1,930 | 1,850 | 1,850 | 504,000 |
| 1998/03/11 | 1,950 | 1,970 | 1,930 | 1,930 | 669,000 |
| 1998/03/10 | 1,930 | 1,960 | 1,920 | 1,940 | 484,000 |
| 1998/03/09 | 1,990 | 2,010 | 1,920 | 1,920 | 610,000 |
| 1998/03/06 | 2,000 | 2,020 | 1,960 | 1,980 | 728,000 |
| 1998/03/05 | 2,070 | 2,090 | 2,030 | 2,070 | 490,000 |
| 1998/03/04 | 2,100 | 2,130 | 2,080 | 2,100 | 586,000 |
| 1998/03/03 | 2,140 | 2,150 | 2,100 | 2,100 | 458,000 |
| 1998/03/02 | 2,190 | 2,190 | 2,150 | 2,190 | 807,000 |
| 1998/02/27 | 2,140 | 2,220 | 2,140 | 2,210 | 1,802,000 |
| 1998/02/26 | 2,000 | 2,070 | 2,000 | 2,060 | 1,470,000 |
| 1998/02/25 | 1,980 | 2,000 | 1,970 | 2,000 | 753,000 |
| 1998/02/24 | 1,960 | 1,990 | 1,950 | 1,990 | 632,000 |
| 1998/02/23 | 1,990 | 2,010 | 1,980 | 2,000 | 650,000 |
| 1998/02/20 | 1,980 | 1,980 | 1,950 | 1,970 | 468,000 |
| 1998/02/19 | 1,870 | 1,980 | 1,870 | 1,980 | 785,000 |
| 1998/02/18 | 1,900 | 1,910 | 1,880 | 1,900 | 331,000 |
| 1998/02/17 | 1,900 | 1,900 | 1,870 | 1,900 | 375,000 |
| 1998/02/16 | 1,860 | 1,900 | 1,860 | 1,900 | 623,000 |
| 1998/02/13 | 1,840 | 1,840 | 1,830 | 1,830 | 258,000 |
| 1998/02/12 | 1,870 | 1,870 | 1,840 | 1,850 | 336,000 |
| 1998/02/10 | 1,860 | 1,860 | 1,830 | 1,840 | 327,000 |
| 1998/02/09 | 1,850 | 1,850 | 1,830 | 1,830 | 281,000 |
| 1998/02/06 | 1,810 | 1,840 | 1,810 | 1,810 | 665,000 |
| 1998/02/05 | 1,780 | 1,790 | 1,770 | 1,780 | 342,000 |
| 1998/02/04 | 1,820 | 1,830 | 1,800 | 1,810 | 317,000 |
| 1998/02/03 | 1,870 | 1,880 | 1,830 | 1,850 | 395,000 |
| 1998/02/02 | 1,860 | 1,870 | 1,820 | 1,840 | 184,000 |
| 1998/01/30 | 1,820 | 1,870 | 1,800 | 1,860 | 536,000 |
| 1998/01/29 | 1,830 | 1,840 | 1,790 | 1,820 | 595,000 |
| 1998/01/28 | 1,800 | 1,830 | 1,780 | 1,830 | 734,000 |
| 1998/01/27 | 1,820 | 1,820 | 1,770 | 1,780 | 431,000 |
| 1998/01/26 | 1,760 | 1,810 | 1,760 | 1,790 | 485,000 |
| 1998/01/23 | 1,720 | 1,760 | 1,720 | 1,760 | 662,000 |
| 1998/01/22 | 1,740 | 1,740 | 1,720 | 1,740 | 893,000 |
| 1998/01/21 | 1,830 | 1,830 | 1,760 | 1,770 | 545,000 |
| 1998/01/20 | 1,800 | 1,840 | 1,800 | 1,810 | 643,000 |
| 1998/01/19 | 1,780 | 1,850 | 1,780 | 1,820 | 720,000 |
| 1998/01/16 | 1,730 | 1,760 | 1,720 | 1,750 | 1,101,000 |
| 1998/01/14 | 1,740 | 1,750 | 1,710 | 1,730 | 528,000 |
| 1998/01/13 | 1,720 | 1,730 | 1,690 | 1,730 | 853,000 |
| 1998/01/12 | 1,710 | 1,770 | 1,700 | 1,750 | 763,000 |
| 1998/01/09 | 1,930 | 1,930 | 1,770 | 1,800 | 694,000 |
| 1998/01/08 | 1,990 | 2,010 | 1,960 | 2,000 | 822,000 |
| 1998/01/07 | 1,980 | 1,990 | 1,970 | 1,990 | 188,000 |
| 1998/01/06 | 1,990 | 2,000 | 1,980 | 1,990 | 377,000 |
| 1998/01/05 | 2,000 | 2,000 | 1,990 | 2,000 | 95,000 |