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 |
---|---|---|---|---|---|
1997/12/30 | 1,990 | 2,010 | 1,980 | 1,990 | 295,000 |
1997/12/29 | 1,940 | 1,980 | 1,910 | 1,980 | 279,000 |
1997/12/26 | 1,930 | 1,940 | 1,930 | 1,940 | 166,000 |
1997/12/25 | 1,900 | 1,940 | 1,880 | 1,940 | 397,000 |
1997/12/24 | 1,860 | 1,910 | 1,850 | 1,880 | 254,000 |
1997/12/22 | 1,890 | 1,900 | 1,860 | 1,880 | 223,000 |
1997/12/19 | 1,890 | 1,890 | 1,880 | 1,890 | 509,000 |
1997/12/18 | 1,890 | 1,900 | 1,870 | 1,880 | 325,000 |
1997/12/17 | 1,830 | 1,900 | 1,820 | 1,900 | 832,000 |
1997/12/16 | 1,800 | 1,820 | 1,780 | 1,810 | 269,000 |
1997/12/15 | 1,740 | 1,790 | 1,730 | 1,780 | 362,000 |
1997/12/12 | 1,800 | 1,810 | 1,720 | 1,760 | 1,036,000 |
1997/12/11 | 1,840 | 1,840 | 1,800 | 1,800 | 292,000 |
1997/12/10 | 1,880 | 1,880 | 1,850 | 1,860 | 267,000 |
1997/12/09 | 1,900 | 1,920 | 1,880 | 1,900 | 472,000 |
1997/12/08 | 1,910 | 1,920 | 1,880 | 1,890 | 297,000 |
1997/12/05 | 1,900 | 1,920 | 1,870 | 1,880 | 493,000 |
1997/12/04 | 1,880 | 1,880 | 1,840 | 1,840 | 161,000 |
1997/12/03 | 1,890 | 1,920 | 1,860 | 1,880 | 598,000 |
1997/12/02 | 1,870 | 1,890 | 1,860 | 1,860 | 321,000 |
1997/12/01 | 1,850 | 1,860 | 1,840 | 1,850 | 256,000 |
1997/11/28 | 1,820 | 1,860 | 1,820 | 1,860 | 336,000 |
1997/11/27 | 1,820 | 1,850 | 1,810 | 1,850 | 263,000 |
1997/11/26 | 1,800 | 1,850 | 1,800 | 1,820 | 335,000 |
1997/11/25 | 1,770 | 1,790 | 1,770 | 1,780 | 570,000 |
1997/11/21 | 1,930 | 1,930 | 1,870 | 1,880 | 405,000 |
1997/11/20 | 1,860 | 1,920 | 1,840 | 1,900 | 1,068,000 |
1997/11/19 | 1,810 | 1,820 | 1,780 | 1,810 | 981,000 |
1997/11/18 | 1,720 | 1,860 | 1,710 | 1,860 | 975,000 |
1997/11/17 | 1,680 | 1,740 | 1,680 | 1,740 | 935,000 |
1997/11/14 | 1,670 | 1,690 | 1,660 | 1,670 | 616,000 |
1997/11/13 | 1,620 | 1,700 | 1,610 | 1,690 | 717,000 |
1997/11/12 | 1,650 | 1,650 | 1,610 | 1,620 | 943,000 |
1997/11/11 | 1,620 | 1,630 | 1,600 | 1,620 | 1,025,000 |
1997/11/10 | 1,620 | 1,630 | 1,600 | 1,610 | 1,063,000 |
1997/11/07 | 1,710 | 1,720 | 1,620 | 1,650 | 1,325,000 |
1997/11/06 | 1,750 | 1,770 | 1,730 | 1,750 | 1,032,000 |
1997/11/05 | 1,830 | 1,830 | 1,740 | 1,790 | 903,000 |
1997/11/04 | 1,890 | 1,890 | 1,830 | 1,860 | 538,000 |
1997/10/31 | 1,910 | 1,910 | 1,850 | 1,890 | 530,000 |
1997/10/30 | 1,870 | 1,890 | 1,840 | 1,880 | 496,000 |
1997/10/29 | 1,900 | 1,910 | 1,840 | 1,900 | 801,000 |
1997/10/28 | 1,870 | 1,870 | 1,790 | 1,870 | 939,000 |
1997/10/27 | 1,880 | 1,980 | 1,880 | 1,970 | 704,000 |
1997/10/24 | 1,830 | 1,900 | 1,830 | 1,900 | 805,000 |
1997/10/23 | 1,930 | 1,930 | 1,890 | 1,890 | 817,000 |
1997/10/22 | 1,940 | 1,950 | 1,930 | 1,930 | 497,000 |
1997/10/21 | 1,930 | 1,970 | 1,920 | 1,930 | 918,000 |
1997/10/20 | 1,960 | 1,980 | 1,890 | 1,900 | 928,000 |
1997/10/17 | 2,000 | 2,040 | 1,980 | 2,040 | 1,005,000 |
1997/10/16 | 2,160 | 2,170 | 2,110 | 2,120 | 805,000 |
1997/10/15 | 2,170 | 2,200 | 2,170 | 2,200 | 876,000 |
1997/10/14 | 2,150 | 2,170 | 2,140 | 2,160 | 422,000 |
1997/10/13 | 2,150 | 2,180 | 2,140 | 2,180 | 179,000 |
1997/10/09 | 2,190 | 2,210 | 2,180 | 2,190 | 242,000 |
1997/10/08 | 2,200 | 2,230 | 2,180 | 2,200 | 239,000 |
1997/10/07 | 2,230 | 2,230 | 2,200 | 2,210 | 117,000 |
1997/10/06 | 2,240 | 2,250 | 2,230 | 2,240 | 358,000 |
1997/10/03 | 2,250 | 2,270 | 2,230 | 2,250 | 441,000 |
1997/10/02 | 2,200 | 2,230 | 2,170 | 2,220 | 315,000 |
1997/10/01 | 2,160 | 2,200 | 2,130 | 2,170 | 374,000 |
1997/09/30 | 2,170 | 2,200 | 2,160 | 2,160 | 280,000 |
1997/09/29 | 2,190 | 2,190 | 2,140 | 2,160 | 448,000 |
1997/09/26 | 2,200 | 2,210 | 2,180 | 2,180 | 568,000 |
1997/09/25 | 2,250 | 2,260 | 2,240 | 2,240 | 408,000 |
1997/09/24 | 2,260 | 2,280 | 2,240 | 2,260 | 474,000 |
1997/09/22 | 2,300 | 2,300 | 2,260 | 2,260 | 199,000 |
1997/09/19 | 2,270 | 2,300 | 2,250 | 2,300 | 375,000 |
1997/09/18 | 2,250 | 2,270 | 2,230 | 2,250 | 556,000 |
1997/09/17 | 2,330 | 2,330 | 2,250 | 2,270 | 486,000 |
1997/09/16 | 2,310 | 2,320 | 2,290 | 2,300 | 463,000 |
1997/09/12 | 2,320 | 2,330 | 2,280 | 2,310 | 626,000 |
1997/09/11 | 2,490 | 2,490 | 2,400 | 2,400 | 428,000 |
1997/09/10 | 2,460 | 2,540 | 2,440 | 2,510 | 1,058,000 |
1997/09/09 | 2,380 | 2,440 | 2,380 | 2,430 | 193,000 |
1997/09/08 | 2,340 | 2,370 | 2,330 | 2,350 | 192,000 |
1997/09/05 | 2,280 | 2,350 | 2,270 | 2,340 | 420,000 |
1997/09/04 | 2,260 | 2,290 | 2,240 | 2,280 | 381,000 |
1997/09/03 | 2,260 | 2,280 | 2,240 | 2,270 | 562,000 |
1997/09/02 | 2,250 | 2,250 | 2,200 | 2,230 | 442,000 |
1997/09/01 | 2,250 | 2,280 | 2,210 | 2,230 | 319,000 |
1997/08/29 | 2,330 | 2,330 | 2,270 | 2,290 | 267,000 |
1997/08/28 | 2,380 | 2,390 | 2,350 | 2,360 | 116,000 |
1997/08/27 | 2,390 | 2,410 | 2,380 | 2,380 | 185,000 |
1997/08/26 | 2,360 | 2,400 | 2,350 | 2,400 | 172,000 |
1997/08/25 | 2,390 | 2,410 | 2,380 | 2,380 | 157,000 |
1997/08/22 | 2,470 | 2,480 | 2,420 | 2,440 | 486,000 |
1997/08/21 | 2,520 | 2,530 | 2,500 | 2,500 | 289,000 |
1997/08/20 | 2,510 | 2,550 | 2,500 | 2,540 | 511,000 |
1997/08/19 | 2,530 | 2,560 | 2,520 | 2,540 | 654,000 |
1997/08/18 | 2,470 | 2,510 | 2,470 | 2,480 | 853,000 |
1997/08/15 | 2,460 | 2,490 | 2,460 | 2,470 | 422,000 |
1997/08/14 | 2,470 | 2,480 | 2,450 | 2,470 | 259,000 |
1997/08/13 | 2,500 | 2,520 | 2,470 | 2,480 | 450,000 |
1997/08/12 | 2,380 | 2,470 | 2,380 | 2,430 | 409,000 |
1997/08/11 | 2,390 | 2,410 | 2,360 | 2,380 | 379,000 |
1997/08/08 | 2,500 | 2,510 | 2,430 | 2,450 | 301,000 |
1997/08/07 | 2,510 | 2,520 | 2,490 | 2,500 | 217,000 |
1997/08/06 | 2,500 | 2,520 | 2,490 | 2,500 | 529,000 |
1997/08/05 | 2,510 | 2,510 | 2,470 | 2,480 | 367,000 |
1997/08/04 | 2,540 | 2,550 | 2,470 | 2,480 | 501,000 |
1997/08/01 | 2,490 | 2,520 | 2,480 | 2,500 | 781,000 |
1997/07/31 | 2,440 | 2,470 | 2,430 | 2,460 | 607,000 |
1997/07/30 | 2,450 | 2,450 | 2,420 | 2,430 | 1,258,000 |
1997/07/29 | 2,530 | 2,540 | 2,470 | 2,500 | 938,000 |
1997/07/28 | 2,600 | 2,600 | 2,550 | 2,550 | 736,000 |
1997/07/25 | 2,610 | 2,620 | 2,590 | 2,600 | 679,000 |
1997/07/24 | 2,640 | 2,670 | 2,630 | 2,630 | 1,155,000 |
1997/07/23 | 2,620 | 2,630 | 2,600 | 2,620 | 466,000 |
1997/07/22 | 2,610 | 2,640 | 2,590 | 2,620 | 655,000 |
1997/07/18 | 2,600 | 2,640 | 2,580 | 2,610 | 550,000 |
1997/07/17 | 2,640 | 2,650 | 2,620 | 2,620 | 855,000 |
1997/07/16 | 2,570 | 2,630 | 2,570 | 2,600 | 1,192,000 |
1997/07/15 | 2,540 | 2,560 | 2,530 | 2,530 | 722,000 |
1997/07/14 | 2,500 | 2,560 | 2,500 | 2,530 | 966,000 |
1997/07/11 | 2,520 | 2,520 | 2,470 | 2,480 | 1,023,000 |
1997/07/10 | 2,490 | 2,540 | 2,480 | 2,520 | 2,166,000 |
1997/07/09 | 2,410 | 2,460 | 2,400 | 2,460 | 2,555,000 |
1997/07/08 | 2,390 | 2,420 | 2,380 | 2,400 | 1,252,000 |
1997/07/07 | 2,390 | 2,410 | 2,370 | 2,400 | 2,530,000 |
1997/07/04 | 2,360 | 2,380 | 2,320 | 2,350 | 2,087,000 |
1997/07/03 | 2,190 | 2,210 | 2,170 | 2,210 | 403,000 |
1997/07/02 | 2,130 | 2,170 | 2,110 | 2,170 | 497,000 |
1997/07/01 | 2,140 | 2,150 | 2,130 | 2,150 | 542,000 |
1997/06/30 | 2,170 | 2,180 | 2,150 | 2,170 | 328,000 |
1997/06/27 | 2,190 | 2,200 | 2,180 | 2,180 | 315,000 |
1997/06/26 | 2,190 | 2,230 | 2,190 | 2,210 | 732,000 |
1997/06/25 | 2,150 | 2,200 | 2,140 | 2,200 | 750,000 |
1997/06/24 | 2,140 | 2,160 | 2,140 | 2,160 | 259,000 |
1997/06/23 | 2,170 | 2,170 | 2,150 | 2,150 | 316,000 |
1997/06/20 | 2,180 | 2,190 | 2,160 | 2,170 | 321,000 |
1997/06/19 | 2,200 | 2,220 | 2,170 | 2,200 | 320,000 |
1997/06/18 | 2,250 | 2,250 | 2,220 | 2,230 | 151,000 |
1997/06/17 | 2,260 | 2,260 | 2,240 | 2,250 | 370,000 |
1997/06/16 | 2,240 | 2,270 | 2,240 | 2,250 | 263,000 |
1997/06/13 | 2,330 | 2,330 | 2,210 | 2,240 | 1,150,000 |
1997/06/12 | 2,290 | 2,330 | 2,290 | 2,290 | 435,000 |
1997/06/11 | 2,270 | 2,310 | 2,260 | 2,290 | 816,000 |
1997/06/10 | 2,250 | 2,270 | 2,250 | 2,260 | 393,000 |
1997/06/09 | 2,270 | 2,270 | 2,220 | 2,240 | 762,000 |
1997/06/06 | 2,290 | 2,290 | 2,260 | 2,270 | 226,000 |
1997/06/05 | 2,300 | 2,300 | 2,270 | 2,280 | 381,000 |
1997/06/04 | 2,310 | 2,320 | 2,290 | 2,300 | 775,000 |
1997/06/03 | 2,320 | 2,350 | 2,310 | 2,340 | 445,000 |
1997/06/02 | 2,340 | 2,360 | 2,320 | 2,340 | 459,000 |
1997/05/30 | 2,360 | 2,370 | 2,320 | 2,340 | 222,000 |
1997/05/29 | 2,350 | 2,360 | 2,320 | 2,360 | 672,000 |
1997/05/28 | 2,380 | 2,380 | 2,340 | 2,350 | 645,000 |
1997/05/27 | 2,330 | 2,350 | 2,310 | 2,350 | 451,000 |
1997/05/26 | 2,260 | 2,320 | 2,260 | 2,310 | 403,000 |
1997/05/23 | 2,260 | 2,280 | 2,260 | 2,270 | 307,000 |
1997/05/22 | 2,250 | 2,290 | 2,240 | 2,250 | 494,000 |
1997/05/21 | 2,300 | 2,310 | 2,250 | 2,250 | 235,000 |
1997/05/20 | 2,350 | 2,350 | 2,300 | 2,310 | 545,000 |
1997/05/19 | 2,290 | 2,320 | 2,280 | 2,300 | 358,000 |
1997/05/16 | 2,260 | 2,290 | 2,260 | 2,280 | 268,000 |
1997/05/15 | 2,250 | 2,270 | 2,240 | 2,250 | 307,000 |
1997/05/14 | 2,320 | 2,320 | 2,270 | 2,290 | 213,000 |
1997/05/13 | 2,340 | 2,350 | 2,300 | 2,320 | 787,000 |
1997/05/12 | 2,320 | 2,340 | 2,310 | 2,340 | 313,000 |
1997/05/09 | 2,360 | 2,360 | 2,300 | 2,330 | 405,000 |
1997/05/08 | 2,350 | 2,370 | 2,340 | 2,360 | 574,000 |
1997/05/07 | 2,370 | 2,390 | 2,350 | 2,370 | 1,076,000 |
1997/05/06 | 2,330 | 2,370 | 2,320 | 2,350 | 822,000 |
1997/05/02 | 2,230 | 2,290 | 2,190 | 2,290 | 660,000 |
1997/05/01 | 2,240 | 2,250 | 2,220 | 2,250 | 956,000 |
1997/04/30 | 2,180 | 2,200 | 2,180 | 2,200 | 1,404,000 |
1997/04/28 | 2,180 | 2,180 | 2,150 | 2,160 | 380,000 |
1997/04/25 | 2,160 | 2,180 | 2,150 | 2,170 | 530,000 |
1997/04/24 | 2,140 | 2,160 | 2,130 | 2,160 | 526,000 |
1997/04/23 | 2,170 | 2,170 | 2,120 | 2,150 | 422,000 |
1997/04/22 | 2,170 | 2,180 | 2,150 | 2,170 | 566,000 |
1997/04/21 | 2,190 | 2,190 | 2,170 | 2,190 | 244,000 |
1997/04/18 | 2,200 | 2,200 | 2,170 | 2,190 | 398,000 |
1997/04/17 | 2,210 | 2,220 | 2,170 | 2,200 | 417,000 |
1997/04/16 | 2,190 | 2,220 | 2,180 | 2,220 | 1,770,000 |
1997/04/15 | 2,190 | 2,210 | 2,160 | 2,190 | 717,000 |
1997/04/14 | 2,190 | 2,210 | 2,180 | 2,200 | 577,000 |
1997/04/11 | 2,160 | 2,210 | 2,160 | 2,210 | 830,000 |
1997/04/10 | 2,200 | 2,230 | 2,170 | 2,190 | 235,000 |
1997/04/09 | 2,260 | 2,270 | 2,210 | 2,230 | 1,798,000 |
1997/04/08 | 2,150 | 2,250 | 2,140 | 2,240 | 2,482,000 |
1997/04/07 | 2,050 | 2,080 | 2,040 | 2,070 | 1,155,000 |
1997/04/04 | 2,040 | 2,040 | 2,020 | 2,030 | 797,000 |
1997/04/03 | 2,040 | 2,050 | 2,010 | 2,020 | 845,000 |
1997/04/02 | 2,070 | 2,090 | 2,050 | 2,080 | 483,000 |
1997/04/01 | 2,110 | 2,110 | 2,070 | 2,080 | 253,000 |
1997/03/31 | 2,140 | 2,140 | 2,080 | 2,120 | 160,000 |
1997/03/28 | 2,140 | 2,150 | 2,120 | 2,150 | 200,000 |
1997/03/27 | 2,150 | 2,150 | 2,100 | 2,130 | 200,000 |
1997/03/26 | 2,100 | 2,160 | 2,100 | 2,140 | 331,000 |
1997/03/25 | 2,090 | 2,100 | 2,050 | 2,070 | 696,000 |
1997/03/24 | 2,050 | 2,060 | 2,040 | 2,050 | 364,000 |
1997/03/21 | 2,040 | 2,050 | 2,030 | 2,040 | 616,000 |
1997/03/19 | 2,060 | 2,070 | 2,050 | 2,060 | 748,000 |
1997/03/18 | 2,100 | 2,130 | 2,060 | 2,080 | 580,000 |
1997/03/17 | 2,150 | 2,160 | 2,130 | 2,140 | 346,000 |
1997/03/14 | 2,170 | 2,170 | 2,140 | 2,160 | 625,000 |
1997/03/13 | 2,160 | 2,170 | 2,150 | 2,170 | 140,000 |
1997/03/12 | 2,160 | 2,170 | 2,120 | 2,160 | 321,000 |
1997/03/11 | 2,210 | 2,210 | 2,160 | 2,180 | 165,000 |
1997/03/10 | 2,230 | 2,230 | 2,190 | 2,210 | 148,000 |
1997/03/07 | 2,230 | 2,250 | 2,220 | 2,220 | 273,000 |
1997/03/06 | 2,250 | 2,250 | 2,220 | 2,240 | 218,000 |
1997/03/05 | 2,270 | 2,270 | 2,240 | 2,250 | 267,000 |
1997/03/04 | 2,250 | 2,270 | 2,240 | 2,270 | 299,000 |
1997/03/03 | 2,260 | 2,260 | 2,210 | 2,230 | 186,000 |
1997/02/28 | 2,260 | 2,270 | 2,250 | 2,260 | 143,000 |
1997/02/27 | 2,270 | 2,290 | 2,260 | 2,270 | 199,000 |
1997/02/26 | 2,260 | 2,280 | 2,260 | 2,280 | 316,000 |
1997/02/25 | 2,230 | 2,270 | 2,220 | 2,260 | 177,000 |
1997/02/24 | 2,250 | 2,300 | 2,240 | 2,260 | 479,000 |
1997/02/21 | 2,270 | 2,270 | 2,200 | 2,230 | 708,000 |
1997/02/20 | 2,340 | 2,340 | 2,250 | 2,270 | 334,000 |
1997/02/19 | 2,350 | 2,350 | 2,310 | 2,340 | 427,000 |
1997/02/18 | 2,360 | 2,360 | 2,330 | 2,330 | 335,000 |
1997/02/17 | 2,380 | 2,390 | 2,360 | 2,380 | 4,351,000 |
1997/02/14 | 2,400 | 2,410 | 2,380 | 2,380 | 1,004,000 |
1997/02/13 | 2,400 | 2,410 | 2,370 | 2,380 | 737,000 |
1997/02/12 | 2,350 | 2,370 | 2,350 | 2,360 | 491,000 |
1997/02/10 | 2,310 | 2,350 | 2,310 | 2,350 | 362,000 |
1997/02/07 | 2,300 | 2,310 | 2,290 | 2,310 | 264,000 |
1997/02/06 | 2,300 | 2,320 | 2,300 | 2,300 | 332,000 |
1997/02/05 | 2,320 | 2,320 | 2,290 | 2,290 | 306,000 |
1997/02/04 | 2,320 | 2,340 | 2,320 | 2,330 | 543,000 |
1997/02/03 | 2,340 | 2,340 | 2,290 | 2,320 | 4,595,000 |
1997/01/31 | 2,290 | 2,340 | 2,290 | 2,340 | 754,000 |
1997/01/30 | 2,300 | 2,310 | 2,250 | 2,250 | 679,000 |
1997/01/29 | 2,280 | 2,310 | 2,270 | 2,300 | 1,067,000 |
1997/01/28 | 2,210 | 2,280 | 2,210 | 2,260 | 675,000 |
1997/01/27 | 2,190 | 2,210 | 2,180 | 2,200 | 298,000 |
1997/01/24 | 2,180 | 2,200 | 2,180 | 2,190 | 482,000 |
1997/01/23 | 2,200 | 2,200 | 2,180 | 2,190 | 361,000 |
1997/01/22 | 2,220 | 2,220 | 2,190 | 2,210 | 349,000 |
1997/01/21 | 2,180 | 2,210 | 2,170 | 2,200 | 334,000 |
1997/01/20 | 2,170 | 2,180 | 2,150 | 2,180 | 369,000 |
1997/01/17 | 2,200 | 2,220 | 2,170 | 2,170 | 755,000 |
1997/01/16 | 2,180 | 2,210 | 2,180 | 2,200 | 587,000 |
1997/01/14 | 2,080 | 2,140 | 2,080 | 2,140 | 563,000 |
1997/01/13 | 2,080 | 2,100 | 2,040 | 2,080 | 299,000 |
1997/01/10 | 2,160 | 2,160 | 2,080 | 2,080 | 837,000 |
1997/01/09 | 2,190 | 2,190 | 2,140 | 2,160 | 445,000 |
1997/01/08 | 2,190 | 2,210 | 2,180 | 2,190 | 638,000 |
1997/01/07 | 2,270 | 2,270 | 2,190 | 2,190 | 305,000 |
1997/01/06 | 2,280 | 2,280 | 2,270 | 2,270 | 190,000 |