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 |
|---|---|---|---|---|---|
| 2019/12/30 | 8,350 | 8,394 | 8,189 | 8,204 | 861,500 |
| 2019/12/27 | 8,312 | 8,372 | 8,260 | 8,321 | 564,100 |
| 2019/12/26 | 8,339 | 8,378 | 8,296 | 8,374 | 736,600 |
| 2019/12/25 | 8,290 | 8,387 | 8,273 | 8,294 | 808,100 |
| 2019/12/24 | 8,207 | 8,296 | 8,207 | 8,237 | 424,000 |
| 2019/12/23 | 8,199 | 8,244 | 8,131 | 8,240 | 695,800 |
| 2019/12/20 | 8,254 | 8,278 | 8,154 | 8,155 | 1,237,700 |
| 2019/12/19 | 8,165 | 8,284 | 8,160 | 8,272 | 805,800 |
| 2019/12/18 | 8,228 | 8,243 | 8,147 | 8,147 | 1,012,400 |
| 2019/12/17 | 8,273 | 8,330 | 8,133 | 8,294 | 1,297,000 |
| 2019/12/16 | 8,302 | 8,397 | 8,262 | 8,272 | 1,372,800 |
| 2019/12/13 | 8,118 | 8,366 | 8,059 | 8,300 | 2,776,400 |
| 2019/12/12 | 7,942 | 8,005 | 7,795 | 7,968 | 1,057,500 |
| 2019/12/11 | 8,100 | 8,100 | 7,915 | 7,920 | 1,193,900 |
| 2019/12/10 | 8,237 | 8,263 | 8,092 | 8,111 | 1,347,600 |
| 2019/12/09 | 8,325 | 8,344 | 8,194 | 8,228 | 1,493,100 |
| 2019/12/06 | 8,068 | 8,399 | 8,028 | 8,248 | 3,485,400 |
| 2019/12/05 | 7,781 | 7,890 | 7,731 | 7,795 | 915,400 |
| 2019/12/04 | 7,643 | 7,820 | 7,621 | 7,792 | 961,900 |
| 2019/12/03 | 7,999 | 7,999 | 7,762 | 7,783 | 2,111,600 |
| 2019/12/02 | 7,998 | 8,113 | 7,961 | 8,072 | 1,089,300 |
| 2019/11/29 | 8,098 | 8,198 | 8,084 | 8,110 | 1,265,400 |
| 2019/11/28 | 7,941 | 8,074 | 7,931 | 8,074 | 1,063,400 |
| 2019/11/27 | 7,933 | 8,084 | 7,912 | 7,940 | 1,353,200 |
| 2019/11/26 | 8,000 | 8,025 | 7,876 | 7,876 | 1,543,400 |
| 2019/11/25 | 7,812 | 7,957 | 7,807 | 7,944 | 1,360,200 |
| 2019/11/22 | 7,681 | 7,780 | 7,656 | 7,724 | 889,900 |
| 2019/11/21 | 7,634 | 7,765 | 7,575 | 7,699 | 1,206,800 |
| 2019/11/20 | 7,689 | 7,805 | 7,540 | 7,621 | 1,589,000 |
| 2019/11/19 | 7,440 | 7,704 | 7,433 | 7,686 | 2,121,000 |
| 2019/11/18 | 7,178 | 7,450 | 7,153 | 7,440 | 1,566,900 |
| 2019/11/15 | 7,160 | 7,192 | 7,061 | 7,125 | 1,183,200 |
| 2019/11/14 | 7,184 | 7,300 | 7,124 | 7,135 | 1,132,800 |
| 2019/11/13 | 7,386 | 7,388 | 7,215 | 7,225 | 1,484,100 |
| 2019/11/12 | 7,445 | 7,501 | 7,335 | 7,382 | 1,579,400 |
| 2019/11/11 | 7,600 | 7,610 | 7,469 | 7,471 | 1,011,800 |
| 2019/11/08 | 7,548 | 7,575 | 7,409 | 7,568 | 1,574,600 |
| 2019/11/07 | 7,548 | 7,566 | 7,431 | 7,483 | 1,177,400 |
| 2019/11/06 | 7,615 | 7,629 | 7,505 | 7,538 | 1,452,000 |
| 2019/11/05 | 7,620 | 7,726 | 7,540 | 7,653 | 1,808,800 |
| 2019/11/01 | 7,794 | 7,920 | 7,595 | 7,621 | 2,254,600 |
| 2019/10/31 | 8,013 | 8,116 | 7,879 | 7,887 | 3,040,700 |
| 2019/10/30 | 8,035 | 8,295 | 7,970 | 8,148 | 4,292,100 |
| 2019/10/29 | 8,162 | 8,200 | 7,819 | 7,990 | 3,505,400 |
| 2019/10/28 | 8,200 | 8,349 | 8,121 | 8,164 | 4,987,100 |
| 2019/10/25 | 8,000 | 8,456 | 7,922 | 8,150 | 13,691,700 |
| 2019/10/24 | 7,534 | 7,534 | 7,534 | 7,534 | 366,400 |
| 2019/10/23 | 6,534 | 6,534 | 6,534 | 6,534 | 245,900 |
| 2019/10/21 | 5,601 | 5,607 | 5,528 | 5,534 | 514,700 |
| 2019/10/18 | 5,555 | 5,612 | 5,541 | 5,550 | 744,600 |
| 2019/10/17 | 5,588 | 5,626 | 5,532 | 5,542 | 733,700 |
| 2019/10/16 | 5,565 | 5,612 | 5,550 | 5,565 | 862,000 |
| 2019/10/15 | 5,525 | 5,559 | 5,469 | 5,488 | 821,500 |
| 2019/10/11 | 5,375 | 5,446 | 5,331 | 5,436 | 1,065,700 |
| 2019/10/10 | 5,335 | 5,340 | 5,230 | 5,296 | 750,200 |
| 2019/10/09 | 5,380 | 5,409 | 5,297 | 5,329 | 955,000 |
| 2019/10/08 | 5,420 | 5,489 | 5,414 | 5,451 | 735,200 |
| 2019/10/07 | 5,425 | 5,440 | 5,371 | 5,405 | 429,400 |
| 2019/10/04 | 5,344 | 5,416 | 5,330 | 5,412 | 768,200 |
| 2019/10/03 | 5,350 | 5,403 | 5,306 | 5,334 | 965,000 |
| 2019/10/02 | 5,494 | 5,494 | 5,424 | 5,447 | 1,000,900 |
| 2019/10/01 | 5,514 | 5,543 | 5,467 | 5,532 | 719,800 |
| 2019/09/30 | 5,490 | 5,507 | 5,422 | 5,491 | 1,090,000 |
| 2019/09/27 | 5,600 | 5,618 | 5,436 | 5,493 | 1,242,400 |
| 2019/09/26 | 5,759 | 5,760 | 5,603 | 5,637 | 1,518,300 |
| 2019/09/25 | 5,420 | 5,696 | 5,420 | 5,659 | 1,837,400 |
| 2019/09/24 | 5,494 | 5,537 | 5,402 | 5,402 | 1,385,500 |
| 2019/09/20 | 5,430 | 5,514 | 5,398 | 5,426 | 1,397,500 |
| 2019/09/19 | 5,339 | 5,456 | 5,335 | 5,412 | 1,318,700 |
| 2019/09/18 | 5,347 | 5,419 | 5,284 | 5,312 | 1,410,000 |
| 2019/09/17 | 5,330 | 5,416 | 5,258 | 5,388 | 2,236,700 |
| 2019/09/13 | 5,516 | 5,536 | 5,450 | 5,520 | 1,800,300 |
| 2019/09/12 | 5,541 | 5,547 | 5,451 | 5,466 | 1,027,000 |
| 2019/09/11 | 5,499 | 5,519 | 5,446 | 5,507 | 1,005,000 |
| 2019/09/10 | 5,379 | 5,393 | 5,344 | 5,378 | 635,300 |
| 2019/09/09 | 5,313 | 5,355 | 5,304 | 5,350 | 636,300 |
| 2019/09/06 | 5,309 | 5,334 | 5,260 | 5,288 | 913,200 |
| 2019/09/05 | 5,240 | 5,379 | 5,221 | 5,285 | 1,189,800 |
| 2019/09/04 | 5,264 | 5,291 | 5,205 | 5,215 | 929,900 |
| 2019/09/03 | 5,321 | 5,353 | 5,279 | 5,288 | 621,400 |
| 2019/09/02 | 5,330 | 5,345 | 5,282 | 5,337 | 761,400 |
| 2019/08/30 | 5,360 | 5,456 | 5,341 | 5,430 | 1,002,800 |
| 2019/08/29 | 5,321 | 5,345 | 5,273 | 5,303 | 568,300 |
| 2019/08/28 | 5,322 | 5,348 | 5,278 | 5,305 | 761,000 |
| 2019/08/27 | 5,361 | 5,398 | 5,319 | 5,322 | 787,900 |
| 2019/08/26 | 5,245 | 5,324 | 5,245 | 5,293 | 799,600 |
| 2019/08/23 | 5,350 | 5,448 | 5,350 | 5,395 | 468,900 |
| 2019/08/22 | 5,483 | 5,488 | 5,388 | 5,429 | 567,700 |
| 2019/08/21 | 5,412 | 5,502 | 5,397 | 5,490 | 479,300 |
| 2019/08/20 | 5,408 | 5,505 | 5,383 | 5,497 | 607,700 |
| 2019/08/19 | 5,400 | 5,427 | 5,347 | 5,386 | 408,500 |
| 2019/08/16 | 5,299 | 5,371 | 5,291 | 5,360 | 542,200 |
| 2019/08/15 | 5,298 | 5,350 | 5,265 | 5,325 | 736,300 |
| 2019/08/14 | 5,459 | 5,482 | 5,394 | 5,438 | 541,200 |
| 2019/08/13 | 5,411 | 5,457 | 5,372 | 5,394 | 720,600 |
| 2019/08/09 | 5,536 | 5,581 | 5,473 | 5,504 | 710,300 |
| 2019/08/08 | 5,511 | 5,545 | 5,455 | 5,535 | 476,000 |
| 2019/08/07 | 5,459 | 5,550 | 5,436 | 5,525 | 869,000 |
| 2019/08/06 | 5,350 | 5,505 | 5,293 | 5,495 | 902,100 |
| 2019/08/05 | 5,565 | 5,603 | 5,404 | 5,475 | 1,112,500 |
| 2019/08/02 | 5,700 | 5,717 | 5,570 | 5,606 | 1,346,800 |
| 2019/08/01 | 5,806 | 5,813 | 5,686 | 5,796 | 1,443,900 |
| 2019/07/31 | 5,705 | 5,970 | 5,692 | 5,906 | 1,940,400 |
| 2019/07/30 | 5,799 | 5,847 | 5,772 | 5,796 | 848,400 |
| 2019/07/29 | 5,800 | 5,830 | 5,767 | 5,798 | 642,700 |
| 2019/07/26 | 5,820 | 5,859 | 5,768 | 5,814 | 531,000 |
| 2019/07/25 | 5,850 | 5,881 | 5,831 | 5,835 | 572,300 |
| 2019/07/24 | 5,924 | 5,930 | 5,845 | 5,883 | 582,200 |
| 2019/07/23 | 5,850 | 5,943 | 5,792 | 5,913 | 717,400 |
| 2019/07/22 | 5,916 | 5,958 | 5,855 | 5,878 | 693,000 |
| 2019/07/19 | 5,874 | 5,976 | 5,848 | 5,970 | 647,400 |
| 2019/07/18 | 6,020 | 6,024 | 5,864 | 5,886 | 960,100 |
| 2019/07/17 | 5,978 | 6,012 | 5,917 | 5,995 | 782,500 |
| 2019/07/16 | 6,003 | 6,032 | 5,945 | 5,998 | 774,500 |
| 2019/07/12 | 6,126 | 6,131 | 6,022 | 6,073 | 967,400 |
| 2019/07/11 | 6,163 | 6,175 | 6,098 | 6,123 | 649,500 |
| 2019/07/10 | 6,082 | 6,166 | 6,067 | 6,156 | 1,006,200 |
| 2019/07/09 | 6,160 | 6,175 | 6,085 | 6,096 | 878,400 |
| 2019/07/08 | 6,215 | 6,222 | 6,116 | 6,146 | 1,004,200 |
| 2019/07/05 | 6,228 | 6,245 | 6,198 | 6,220 | 485,700 |
| 2019/07/04 | 6,270 | 6,307 | 6,177 | 6,198 | 586,900 |
| 2019/07/03 | 6,224 | 6,238 | 6,171 | 6,229 | 810,100 |
| 2019/07/02 | 6,265 | 6,306 | 6,191 | 6,271 | 878,000 |
| 2019/07/01 | 6,160 | 6,293 | 6,139 | 6,265 | 1,102,300 |
| 2019/06/28 | 6,102 | 6,168 | 6,057 | 6,091 | 1,260,700 |
| 2019/06/27 | 6,131 | 6,205 | 6,071 | 6,202 | 711,100 |
| 2019/06/26 | 6,188 | 6,197 | 6,086 | 6,158 | 586,400 |
| 2019/06/25 | 6,186 | 6,238 | 6,136 | 6,170 | 633,800 |
| 2019/06/24 | 6,225 | 6,275 | 6,201 | 6,240 | 488,000 |
| 2019/06/21 | 6,362 | 6,362 | 6,177 | 6,185 | 1,233,800 |
| 2019/06/20 | 6,424 | 6,515 | 6,409 | 6,438 | 964,400 |
| 2019/06/19 | 6,241 | 6,357 | 6,231 | 6,325 | 981,000 |
| 2019/06/18 | 6,285 | 6,294 | 6,134 | 6,141 | 837,100 |
| 2019/06/17 | 6,271 | 6,293 | 6,231 | 6,263 | 492,500 |
| 2019/06/14 | 6,239 | 6,293 | 6,164 | 6,271 | 1,048,200 |
| 2019/06/13 | 6,319 | 6,327 | 6,197 | 6,241 | 639,800 |
| 2019/06/12 | 6,351 | 6,397 | 6,317 | 6,317 | 768,300 |
| 2019/06/11 | 6,329 | 6,414 | 6,296 | 6,386 | 581,300 |
| 2019/06/10 | 6,365 | 6,390 | 6,307 | 6,316 | 810,900 |
| 2019/06/07 | 6,280 | 6,344 | 6,251 | 6,315 | 378,700 |
| 2019/06/06 | 6,306 | 6,345 | 6,275 | 6,299 | 517,900 |
| 2019/06/05 | 6,352 | 6,420 | 6,297 | 6,348 | 911,800 |
| 2019/06/04 | 6,394 | 6,451 | 6,303 | 6,328 | 666,500 |
| 2019/06/03 | 6,312 | 6,343 | 6,278 | 6,342 | 721,400 |
| 2019/05/31 | 6,500 | 6,563 | 6,378 | 6,383 | 1,064,600 |
| 2019/05/30 | 6,480 | 6,589 | 6,479 | 6,571 | 729,600 |
| 2019/05/29 | 6,488 | 6,561 | 6,424 | 6,551 | 998,800 |
| 2019/05/28 | 6,620 | 6,692 | 6,588 | 6,591 | 1,009,400 |
| 2019/05/27 | 6,633 | 6,650 | 6,561 | 6,572 | 545,900 |
| 2019/05/24 | 6,640 | 6,640 | 6,524 | 6,606 | 930,000 |
| 2019/05/23 | 6,453 | 6,617 | 6,360 | 6,605 | 1,115,100 |
| 2019/05/22 | 6,458 | 6,544 | 6,419 | 6,468 | 665,400 |
| 2019/05/21 | 6,408 | 6,461 | 6,313 | 6,423 | 634,800 |
| 2019/05/20 | 6,484 | 6,512 | 6,384 | 6,394 | 717,900 |
| 2019/05/17 | 6,354 | 6,532 | 6,315 | 6,514 | 1,217,900 |
| 2019/05/16 | 6,213 | 6,278 | 6,194 | 6,275 | 1,012,800 |
| 2019/05/15 | 6,466 | 6,466 | 6,137 | 6,199 | 1,978,600 |
| 2019/05/14 | 6,235 | 6,587 | 6,230 | 6,524 | 1,260,000 |
| 2019/05/13 | 6,321 | 6,493 | 6,235 | 6,377 | 1,229,400 |
| 2019/05/10 | 6,451 | 6,485 | 6,297 | 6,363 | 1,104,700 |
| 2019/05/09 | 6,288 | 6,370 | 6,260 | 6,353 | 950,300 |
| 2019/05/08 | 6,340 | 6,362 | 6,257 | 6,314 | 1,280,300 |
| 2019/05/07 | 6,387 | 6,484 | 6,361 | 6,396 | 1,253,800 |
| 2019/04/26 | 6,509 | 6,550 | 6,444 | 6,454 | 856,900 |
| 2019/04/25 | 6,453 | 6,540 | 6,437 | 6,509 | 789,800 |
| 2019/04/24 | 6,553 | 6,643 | 6,454 | 6,479 | 1,355,600 |
| 2019/04/23 | 6,500 | 6,529 | 6,420 | 6,453 | 846,600 |
| 2019/04/22 | 6,354 | 6,459 | 6,347 | 6,447 | 515,500 |
| 2019/04/19 | 6,438 | 6,462 | 6,367 | 6,376 | 530,700 |
| 2019/04/18 | 6,520 | 6,520 | 6,355 | 6,365 | 965,300 |
| 2019/04/17 | 6,602 | 6,610 | 6,511 | 6,533 | 1,043,700 |
| 2019/04/16 | 6,576 | 6,650 | 6,526 | 6,610 | 1,103,900 |
| 2019/04/15 | 6,500 | 6,609 | 6,471 | 6,581 | 1,262,300 |
| 2019/04/12 | 6,502 | 6,507 | 6,376 | 6,412 | 1,643,200 |
| 2019/04/11 | 6,437 | 6,519 | 6,427 | 6,510 | 1,308,700 |
| 2019/04/10 | 6,360 | 6,475 | 6,358 | 6,424 | 1,066,200 |
| 2019/04/09 | 6,425 | 6,433 | 6,330 | 6,420 | 1,263,400 |
| 2019/04/08 | 6,459 | 6,461 | 6,363 | 6,421 | 1,095,400 |
| 2019/04/05 | 6,470 | 6,492 | 6,418 | 6,476 | 1,056,700 |
| 2019/04/04 | 6,470 | 6,473 | 6,341 | 6,437 | 1,538,800 |
| 2019/04/03 | 6,420 | 6,554 | 6,343 | 6,484 | 2,062,900 |
| 2019/04/02 | 6,350 | 6,422 | 6,293 | 6,359 | 1,687,000 |
| 2019/04/01 | 6,300 | 6,360 | 6,247 | 6,277 | 2,064,200 |
| 2019/03/29 | 6,220 | 6,312 | 6,185 | 6,213 | 1,917,200 |
| 2019/03/28 | 6,150 | 6,203 | 6,070 | 6,156 | 2,624,100 |
| 2019/03/27 | 6,313 | 6,347 | 6,041 | 6,238 | 4,638,400 |
| 2019/03/26 | 6,065 | 6,399 | 6,040 | 6,293 | 10,829,600 |
| 2019/03/25 | 6,065 | 6,065 | 6,065 | 6,065 | 372,100 |
| 2019/03/22 | 7,565 | 7,565 | 7,565 | 7,565 | 134,100 |
| 2019/03/20 | 9,071 | 9,089 | 8,988 | 9,065 | 707,100 |
| 2019/03/19 | 9,142 | 9,142 | 8,994 | 9,087 | 467,300 |
| 2019/03/18 | 9,200 | 9,209 | 9,097 | 9,121 | 599,200 |
| 2019/03/15 | 9,172 | 9,205 | 9,052 | 9,130 | 1,015,300 |
| 2019/03/14 | 9,224 | 9,226 | 9,012 | 9,026 | 645,800 |
| 2019/03/13 | 9,253 | 9,266 | 9,004 | 9,111 | 813,000 |
| 2019/03/12 | 9,256 | 9,391 | 9,208 | 9,326 | 699,100 |
| 2019/03/11 | 9,258 | 9,259 | 9,055 | 9,112 | 510,000 |
| 2019/03/08 | 9,334 | 9,425 | 9,159 | 9,173 | 1,503,200 |
| 2019/03/07 | 9,433 | 9,455 | 9,267 | 9,287 | 1,051,800 |
| 2019/03/06 | 9,664 | 9,671 | 9,509 | 9,563 | 736,700 |
| 2019/03/05 | 9,560 | 9,679 | 9,552 | 9,673 | 681,700 |
| 2019/03/04 | 9,536 | 9,636 | 9,502 | 9,609 | 754,500 |
| 2019/03/01 | 9,311 | 9,429 | 9,286 | 9,414 | 647,800 |
| 2019/02/28 | 9,363 | 9,375 | 9,179 | 9,195 | 818,500 |
| 2019/02/27 | 9,241 | 9,400 | 9,197 | 9,387 | 924,500 |
| 2019/02/26 | 9,039 | 9,184 | 9,000 | 9,174 | 752,800 |
| 2019/02/25 | 9,006 | 9,068 | 8,978 | 9,013 | 530,500 |
| 2019/02/22 | 8,992 | 9,020 | 8,887 | 8,922 | 591,900 |
| 2019/02/21 | 8,938 | 9,072 | 8,892 | 9,035 | 1,006,200 |
| 2019/02/20 | 8,817 | 8,955 | 8,779 | 8,909 | 712,900 |
| 2019/02/19 | 8,778 | 8,813 | 8,729 | 8,772 | 434,800 |
| 2019/02/18 | 8,686 | 8,830 | 8,672 | 8,760 | 727,500 |
| 2019/02/15 | 8,636 | 8,650 | 8,492 | 8,546 | 719,300 |
| 2019/02/14 | 8,710 | 8,845 | 8,645 | 8,653 | 725,400 |
| 2019/02/13 | 8,725 | 8,823 | 8,662 | 8,701 | 875,400 |
| 2019/02/12 | 8,391 | 8,756 | 8,355 | 8,697 | 1,185,400 |
| 2019/02/08 | 8,450 | 8,509 | 8,319 | 8,321 | 1,203,700 |
| 2019/02/07 | 8,796 | 8,813 | 8,471 | 8,611 | 843,200 |
| 2019/02/06 | 8,994 | 9,097 | 8,805 | 8,806 | 834,200 |
| 2019/02/05 | 8,989 | 9,210 | 8,962 | 9,027 | 1,172,600 |
| 2019/02/04 | 8,654 | 8,922 | 8,650 | 8,876 | 959,600 |
| 2019/02/01 | 8,507 | 8,646 | 8,461 | 8,612 | 881,000 |
| 2019/01/31 | 8,500 | 8,549 | 8,276 | 8,419 | 1,418,100 |
| 2019/01/30 | 8,800 | 8,800 | 8,681 | 8,717 | 772,100 |
| 2019/01/29 | 8,563 | 8,722 | 8,526 | 8,716 | 739,900 |
| 2019/01/28 | 8,567 | 8,660 | 8,473 | 8,630 | 606,700 |
| 2019/01/25 | 8,605 | 8,695 | 8,588 | 8,602 | 619,500 |
| 2019/01/24 | 8,702 | 8,718 | 8,571 | 8,658 | 571,700 |
| 2019/01/23 | 8,620 | 8,813 | 8,607 | 8,768 | 590,900 |
| 2019/01/22 | 8,856 | 8,970 | 8,721 | 8,774 | 774,200 |
| 2019/01/21 | 8,852 | 8,870 | 8,724 | 8,771 | 510,800 |
| 2019/01/18 | 8,664 | 8,865 | 8,609 | 8,794 | 634,400 |
| 2019/01/17 | 8,574 | 8,708 | 8,549 | 8,667 | 502,300 |
| 2019/01/16 | 8,617 | 8,828 | 8,522 | 8,574 | 739,400 |
| 2019/01/15 | 8,403 | 8,594 | 8,370 | 8,560 | 793,500 |
| 2019/01/11 | 8,558 | 8,670 | 8,498 | 8,517 | 1,183,500 |
| 2019/01/10 | 8,907 | 8,973 | 8,552 | 8,571 | 962,900 |
| 2019/01/09 | 8,705 | 8,988 | 8,680 | 8,932 | 869,000 |
| 2019/01/08 | 8,608 | 8,742 | 8,471 | 8,625 | 888,900 |
| 2019/01/07 | 8,795 | 8,822 | 8,541 | 8,561 | 941,400 |
| 2019/01/04 | 8,294 | 8,553 | 8,213 | 8,553 | 1,052,000 |