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 |
---|---|---|---|---|---|
2003/12/30 | 2,930 | 2,940 | 2,890 | 2,890 | 337,100 |
2003/12/29 | 2,880 | 2,920 | 2,875 | 2,885 | 293,800 |
2003/12/26 | 2,870 | 2,880 | 2,850 | 2,870 | 311,200 |
2003/12/25 | 2,880 | 2,895 | 2,860 | 2,870 | 174,400 |
2003/12/24 | 2,930 | 2,930 | 2,880 | 2,900 | 497,200 |
2003/12/22 | 2,870 | 2,920 | 2,870 | 2,910 | 516,600 |
2003/12/19 | 2,850 | 2,920 | 2,830 | 2,880 | 978,500 |
2003/12/18 | 2,820 | 2,850 | 2,800 | 2,810 | 1,470,200 |
2003/12/17 | 2,970 | 2,975 | 2,880 | 2,900 | 908,400 |
2003/12/16 | 2,925 | 2,975 | 2,910 | 2,970 | 560,900 |
2003/12/15 | 2,970 | 2,990 | 2,950 | 2,965 | 953,700 |
2003/12/12 | 2,970 | 2,990 | 2,865 | 2,905 | 2,238,900 |
2003/12/11 | 2,965 | 2,990 | 2,960 | 2,980 | 540,700 |
2003/12/10 | 2,940 | 2,975 | 2,935 | 2,950 | 929,900 |
2003/12/09 | 2,935 | 2,950 | 2,915 | 2,935 | 672,600 |
2003/12/08 | 2,905 | 2,950 | 2,890 | 2,895 | 925,900 |
2003/12/05 | 2,930 | 2,940 | 2,915 | 2,940 | 634,100 |
2003/12/04 | 2,935 | 2,945 | 2,915 | 2,925 | 392,200 |
2003/12/03 | 2,900 | 2,950 | 2,890 | 2,915 | 768,900 |
2003/12/02 | 2,900 | 2,915 | 2,875 | 2,895 | 697,800 |
2003/12/01 | 2,780 | 2,895 | 2,745 | 2,865 | 796,300 |
2003/11/28 | 2,805 | 2,810 | 2,755 | 2,775 | 511,700 |
2003/11/27 | 2,850 | 2,855 | 2,780 | 2,805 | 934,900 |
2003/11/26 | 2,840 | 2,890 | 2,835 | 2,870 | 693,400 |
2003/11/25 | 2,895 | 2,895 | 2,810 | 2,830 | 716,200 |
2003/11/21 | 2,815 | 2,880 | 2,815 | 2,870 | 810,600 |
2003/11/20 | 2,800 | 2,895 | 2,790 | 2,895 | 1,618,400 |
2003/11/19 | 2,760 | 2,800 | 2,710 | 2,800 | 1,101,900 |
2003/11/18 | 2,745 | 2,830 | 2,705 | 2,760 | 1,634,300 |
2003/11/17 | 2,730 | 2,730 | 2,695 | 2,720 | 653,500 |
2003/11/14 | 2,700 | 2,740 | 2,700 | 2,715 | 1,127,900 |
2003/11/13 | 2,740 | 2,740 | 2,665 | 2,680 | 408,000 |
2003/11/12 | 2,700 | 2,735 | 2,670 | 2,735 | 660,100 |
2003/11/11 | 2,720 | 2,730 | 2,650 | 2,660 | 674,700 |
2003/11/10 | 2,710 | 2,730 | 2,685 | 2,715 | 414,200 |
2003/11/07 | 2,675 | 2,700 | 2,655 | 2,700 | 580,000 |
2003/11/06 | 2,710 | 2,735 | 2,630 | 2,645 | 1,009,600 |
2003/11/05 | 2,605 | 2,710 | 2,595 | 2,695 | 1,224,800 |
2003/11/04 | 2,635 | 2,640 | 2,590 | 2,630 | 695,600 |
2003/10/31 | 2,620 | 2,645 | 2,535 | 2,580 | 554,500 |
2003/10/30 | 2,630 | 2,660 | 2,580 | 2,620 | 377,700 |
2003/10/29 | 2,600 | 2,665 | 2,600 | 2,650 | 630,800 |
2003/10/28 | 2,650 | 2,665 | 2,570 | 2,600 | 677,700 |
2003/10/27 | 2,540 | 2,655 | 2,500 | 2,650 | 964,000 |
2003/10/24 | 2,540 | 2,605 | 2,460 | 2,500 | 861,100 |
2003/10/23 | 2,550 | 2,605 | 2,520 | 2,525 | 654,200 |
2003/10/22 | 2,625 | 2,625 | 2,580 | 2,590 | 476,900 |
2003/10/21 | 2,600 | 2,630 | 2,585 | 2,605 | 590,100 |
2003/10/20 | 2,550 | 2,615 | 2,525 | 2,605 | 892,100 |
2003/10/17 | 2,680 | 2,690 | 2,600 | 2,615 | 608,300 |
2003/10/16 | 2,670 | 2,725 | 2,630 | 2,670 | 721,200 |
2003/10/15 | 2,730 | 2,735 | 2,705 | 2,710 | 443,000 |
2003/10/14 | 2,715 | 2,760 | 2,700 | 2,700 | 467,100 |
2003/10/10 | 2,645 | 2,725 | 2,625 | 2,705 | 899,500 |
2003/10/09 | 2,655 | 2,690 | 2,640 | 2,665 | 382,800 |
2003/10/08 | 2,745 | 2,755 | 2,610 | 2,620 | 809,700 |
2003/10/07 | 2,750 | 2,750 | 2,705 | 2,740 | 724,800 |
2003/10/06 | 2,800 | 2,805 | 2,710 | 2,715 | 926,800 |
2003/10/03 | 2,750 | 2,775 | 2,725 | 2,760 | 1,055,000 |
2003/10/02 | 2,695 | 2,760 | 2,660 | 2,700 | 1,092,000 |
2003/10/01 | 2,610 | 2,690 | 2,610 | 2,680 | 663,400 |
2003/09/30 | 2,600 | 2,685 | 2,600 | 2,610 | 788,400 |
2003/09/29 | 2,605 | 2,635 | 2,575 | 2,620 | 1,135,100 |
2003/09/26 | 2,610 | 2,660 | 2,610 | 2,635 | 935,400 |
2003/09/25 | 2,705 | 2,720 | 2,680 | 2,690 | 1,136,300 |
2003/09/24 | 2,695 | 2,730 | 2,670 | 2,720 | 1,252,500 |
2003/09/22 | 2,750 | 2,765 | 2,615 | 2,615 | 951,600 |
2003/09/19 | 2,765 | 2,830 | 2,745 | 2,745 | 1,211,900 |
2003/09/18 | 2,700 | 2,745 | 2,685 | 2,740 | 1,729,100 |
2003/09/17 | 2,600 | 2,685 | 2,595 | 2,680 | 1,819,700 |
2003/09/16 | 2,580 | 2,580 | 2,540 | 2,570 | 877,500 |
2003/09/12 | 2,520 | 2,545 | 2,505 | 2,525 | 2,831,200 |
2003/09/11 | 2,555 | 2,575 | 2,490 | 2,495 | 645,100 |
2003/09/10 | 2,570 | 2,595 | 2,560 | 2,565 | 625,700 |
2003/09/09 | 2,580 | 2,585 | 2,550 | 2,565 | 765,500 |
2003/09/08 | 2,550 | 2,595 | 2,545 | 2,570 | 1,283,900 |
2003/09/05 | 2,540 | 2,545 | 2,515 | 2,535 | 1,127,500 |
2003/09/04 | 2,460 | 2,535 | 2,455 | 2,525 | 1,890,000 |
2003/09/03 | 2,470 | 2,475 | 2,405 | 2,440 | 1,166,400 |
2003/09/02 | 2,450 | 2,480 | 2,440 | 2,440 | 466,000 |
2003/09/01 | 2,460 | 2,480 | 2,420 | 2,480 | 607,200 |
2003/08/29 | 2,420 | 2,450 | 2,385 | 2,440 | 921,700 |
2003/08/28 | 2,425 | 2,430 | 2,370 | 2,390 | 541,900 |
2003/08/27 | 2,420 | 2,435 | 2,405 | 2,420 | 579,100 |
2003/08/26 | 2,410 | 2,420 | 2,400 | 2,410 | 496,500 |
2003/08/25 | 2,395 | 2,410 | 2,375 | 2,410 | 427,600 |
2003/08/22 | 2,380 | 2,400 | 2,365 | 2,370 | 538,400 |
2003/08/21 | 2,305 | 2,380 | 2,305 | 2,365 | 710,900 |
2003/08/20 | 2,315 | 2,375 | 2,315 | 2,340 | 765,000 |
2003/08/19 | 2,390 | 2,390 | 2,310 | 2,315 | 693,100 |
2003/08/18 | 2,340 | 2,355 | 2,320 | 2,350 | 501,000 |
2003/08/15 | 2,335 | 2,340 | 2,305 | 2,305 | 537,900 |
2003/08/14 | 2,310 | 2,330 | 2,270 | 2,300 | 747,900 |
2003/08/13 | 2,340 | 2,340 | 2,310 | 2,340 | 503,700 |
2003/08/12 | 2,315 | 2,350 | 2,310 | 2,310 | 737,800 |
2003/08/11 | 2,210 | 2,300 | 2,210 | 2,300 | 468,200 |
2003/08/08 | 2,170 | 2,245 | 2,170 | 2,225 | 1,162,800 |
2003/08/07 | 2,235 | 2,255 | 2,175 | 2,180 | 1,169,200 |
2003/08/06 | 2,245 | 2,315 | 2,245 | 2,265 | 632,500 |
2003/08/05 | 2,250 | 2,280 | 2,225 | 2,265 | 824,300 |
2003/08/04 | 2,295 | 2,300 | 2,240 | 2,240 | 742,600 |
2003/08/01 | 2,345 | 2,370 | 2,290 | 2,295 | 1,183,300 |
2003/07/31 | 2,360 | 2,400 | 2,360 | 2,370 | 876,400 |
2003/07/30 | 2,425 | 2,440 | 2,345 | 2,355 | 1,051,700 |
2003/07/29 | 2,465 | 2,495 | 2,410 | 2,425 | 733,500 |
2003/07/28 | 2,390 | 2,445 | 2,380 | 2,445 | 746,500 |
2003/07/25 | 2,385 | 2,390 | 2,340 | 2,375 | 1,183,200 |
2003/07/24 | 2,365 | 2,385 | 2,355 | 2,385 | 1,348,800 |
2003/07/23 | 2,390 | 2,405 | 2,370 | 2,385 | 845,200 |
2003/07/22 | 2,450 | 2,450 | 2,360 | 2,400 | 812,900 |
2003/07/18 | 2,460 | 2,470 | 2,430 | 2,450 | 946,700 |
2003/07/17 | 2,400 | 2,420 | 2,380 | 2,400 | 1,599,000 |
2003/07/16 | 2,400 | 2,400 | 2,355 | 2,380 | 1,323,100 |
2003/07/15 | 2,420 | 2,420 | 2,365 | 2,385 | 1,067,300 |
2003/07/14 | 2,395 | 2,450 | 2,340 | 2,450 | 1,057,900 |
2003/07/11 | 2,445 | 2,445 | 2,365 | 2,405 | 2,361,300 |
2003/07/10 | 2,435 | 2,455 | 2,400 | 2,450 | 1,856,800 |
2003/07/09 | 2,290 | 2,395 | 2,290 | 2,395 | 2,213,600 |
2003/07/08 | 2,335 | 2,340 | 2,270 | 2,285 | 2,056,800 |
2003/07/07 | 2,270 | 2,345 | 2,240 | 2,255 | 2,636,000 |
2003/07/04 | 2,395 | 2,460 | 2,365 | 2,430 | 2,389,800 |
2003/07/03 | 2,540 | 2,570 | 2,450 | 2,515 | 1,042,700 |
2003/07/02 | 2,475 | 2,540 | 2,475 | 2,535 | 704,500 |
2003/07/01 | 2,460 | 2,535 | 2,420 | 2,515 | 704,700 |
2003/06/30 | 2,470 | 2,495 | 2,465 | 2,470 | 873,900 |
2003/06/27 | 2,520 | 2,550 | 2,500 | 2,510 | 936,700 |
2003/06/26 | 2,570 | 2,590 | 2,510 | 2,550 | 619,800 |
2003/06/25 | 2,600 | 2,610 | 2,550 | 2,560 | 585,500 |
2003/06/24 | 2,630 | 2,635 | 2,565 | 2,580 | 552,300 |
2003/06/23 | 2,630 | 2,645 | 2,610 | 2,620 | 877,400 |
2003/06/20 | 2,580 | 2,620 | 2,570 | 2,615 | 671,600 |
2003/06/19 | 2,580 | 2,580 | 2,540 | 2,580 | 689,800 |
2003/06/18 | 2,550 | 2,600 | 2,545 | 2,580 | 872,800 |
2003/06/17 | 2,505 | 2,530 | 2,505 | 2,525 | 740,000 |
2003/06/16 | 2,510 | 2,540 | 2,465 | 2,500 | 630,500 |
2003/06/13 | 2,490 | 2,535 | 2,470 | 2,525 | 2,698,400 |
2003/06/12 | 2,475 | 2,480 | 2,440 | 2,470 | 890,700 |
2003/06/11 | 2,475 | 2,515 | 2,460 | 2,480 | 969,100 |
2003/06/10 | 2,405 | 2,470 | 2,405 | 2,460 | 835,300 |
2003/06/09 | 2,445 | 2,450 | 2,390 | 2,395 | 1,077,000 |
2003/06/06 | 2,435 | 2,470 | 2,390 | 2,460 | 1,527,200 |
2003/06/05 | 2,555 | 2,565 | 2,435 | 2,465 | 1,300,300 |
2003/06/04 | 2,540 | 2,585 | 2,530 | 2,535 | 1,152,600 |
2003/06/03 | 2,505 | 2,550 | 2,500 | 2,535 | 856,300 |
2003/06/02 | 2,485 | 2,525 | 2,485 | 2,490 | 685,500 |
2003/05/30 | 2,520 | 2,540 | 2,480 | 2,480 | 943,300 |
2003/05/29 | 2,470 | 2,510 | 2,455 | 2,505 | 1,049,400 |
2003/05/28 | 2,440 | 2,470 | 2,440 | 2,450 | 622,100 |
2003/05/27 | 2,425 | 2,425 | 2,400 | 2,415 | 504,700 |
2003/05/26 | 2,415 | 2,445 | 2,410 | 2,425 | 656,300 |
2003/05/23 | 2,400 | 2,415 | 2,385 | 2,405 | 875,900 |
2003/05/22 | 2,335 | 2,395 | 2,330 | 2,385 | 875,600 |
2003/05/21 | 2,355 | 2,360 | 2,315 | 2,330 | 1,020,000 |
2003/05/20 | 2,370 | 2,375 | 2,340 | 2,345 | 798,700 |
2003/05/19 | 2,385 | 2,390 | 2,340 | 2,370 | 1,160,100 |
2003/05/16 | 2,360 | 2,400 | 2,350 | 2,380 | 1,050,000 |
2003/05/15 | 2,320 | 2,335 | 2,290 | 2,320 | 1,321,800 |
2003/05/14 | 2,340 | 2,345 | 2,295 | 2,300 | 2,140,600 |
2003/05/13 | 2,230 | 2,280 | 2,215 | 2,240 | 992,700 |
2003/05/12 | 2,250 | 2,255 | 2,195 | 2,210 | 710,500 |
2003/05/09 | 2,165 | 2,215 | 2,140 | 2,215 | 1,121,800 |
2003/05/08 | 2,175 | 2,175 | 2,115 | 2,125 | 978,000 |
2003/05/07 | 2,180 | 2,180 | 2,125 | 2,145 | 1,010,500 |
2003/05/06 | 2,085 | 2,160 | 2,080 | 2,145 | 1,286,500 |
2003/05/02 | 2,100 | 2,100 | 2,050 | 2,050 | 784,200 |
2003/05/01 | 2,080 | 2,110 | 2,040 | 2,100 | 650,400 |
2003/04/30 | 2,130 | 2,160 | 2,090 | 2,105 | 870,700 |
2003/04/28 | 2,125 | 2,125 | 2,090 | 2,100 | 291,200 |
2003/04/25 | 2,110 | 2,150 | 2,100 | 2,120 | 583,900 |
2003/04/24 | 2,165 | 2,185 | 2,130 | 2,185 | 461,300 |
2003/04/23 | 2,105 | 2,140 | 2,065 | 2,125 | 706,100 |
2003/04/22 | 2,140 | 2,165 | 2,065 | 2,090 | 548,700 |
2003/04/21 | 2,135 | 2,175 | 2,130 | 2,140 | 399,900 |
2003/04/18 | 2,140 | 2,145 | 2,120 | 2,125 | 335,000 |
2003/04/17 | 2,135 | 2,145 | 2,115 | 2,135 | 336,900 |
2003/04/16 | 2,130 | 2,155 | 2,105 | 2,135 | 750,600 |
2003/04/15 | 2,160 | 2,180 | 2,080 | 2,085 | 937,300 |
2003/04/14 | 2,155 | 2,195 | 2,130 | 2,155 | 657,000 |
2003/04/11 | 2,210 | 2,230 | 2,150 | 2,155 | 583,800 |
2003/04/10 | 2,230 | 2,235 | 2,180 | 2,200 | 502,300 |
2003/04/09 | 2,250 | 2,260 | 2,205 | 2,250 | 781,100 |
2003/04/08 | 2,275 | 2,275 | 2,225 | 2,265 | 537,300 |
2003/04/07 | 2,220 | 2,280 | 2,190 | 2,275 | 903,900 |
2003/04/04 | 2,195 | 2,200 | 2,170 | 2,185 | 611,100 |
2003/04/03 | 2,230 | 2,230 | 2,170 | 2,170 | 597,500 |
2003/04/02 | 2,195 | 2,210 | 2,175 | 2,200 | 532,900 |
2003/04/01 | 2,160 | 2,195 | 2,160 | 2,185 | 706,100 |
2003/03/31 | 2,265 | 2,270 | 2,160 | 2,185 | 751,000 |
2003/03/28 | 2,300 | 2,335 | 2,245 | 2,275 | 713,000 |
2003/03/27 | 2,325 | 2,355 | 2,310 | 2,330 | 544,800 |
2003/03/26 | 2,325 | 2,355 | 2,295 | 2,345 | 619,600 |
2003/03/25 | 2,295 | 2,340 | 2,290 | 2,300 | 568,100 |
2003/03/24 | 2,340 | 2,350 | 2,315 | 2,315 | 873,400 |
2003/03/20 | 2,315 | 2,315 | 2,265 | 2,265 | 901,700 |
2003/03/19 | 2,235 | 2,250 | 2,170 | 2,250 | 560,700 |
2003/03/18 | 2,285 | 2,285 | 2,210 | 2,210 | 890,700 |
2003/03/17 | 2,200 | 2,220 | 2,165 | 2,165 | 439,300 |
2003/03/14 | 2,155 | 2,230 | 2,155 | 2,200 | 2,479,600 |
2003/03/13 | 2,190 | 2,210 | 2,150 | 2,150 | 612,100 |
2003/03/12 | 2,170 | 2,230 | 2,150 | 2,185 | 752,300 |
2003/03/11 | 2,220 | 2,235 | 2,130 | 2,145 | 737,700 |
2003/03/10 | 2,255 | 2,290 | 2,220 | 2,250 | 1,238,800 |
2003/03/07 | 2,275 | 2,290 | 2,210 | 2,215 | 863,200 |
2003/03/06 | 2,350 | 2,365 | 2,300 | 2,305 | 865,700 |
2003/03/05 | 2,300 | 2,355 | 2,280 | 2,340 | 883,600 |
2003/03/04 | 2,300 | 2,345 | 2,300 | 2,340 | 709,200 |
2003/03/03 | 2,270 | 2,300 | 2,250 | 2,295 | 1,028,000 |
2003/02/28 | 2,320 | 2,330 | 2,240 | 2,300 | 1,271,800 |
2003/02/27 | 2,275 | 2,350 | 2,275 | 2,330 | 632,600 |
2003/02/26 | 2,280 | 2,320 | 2,280 | 2,310 | 669,300 |
2003/02/25 | 2,345 | 2,345 | 2,220 | 2,290 | 778,500 |
2003/02/24 | 2,350 | 2,365 | 2,330 | 2,345 | 329,400 |
2003/02/21 | 2,350 | 2,365 | 2,340 | 2,340 | 798,100 |
2003/02/20 | 2,365 | 2,365 | 2,345 | 2,355 | 491,200 |
2003/02/19 | 2,345 | 2,380 | 2,335 | 2,350 | 846,900 |
2003/02/18 | 2,345 | 2,345 | 2,325 | 2,335 | 349,300 |
2003/02/17 | 2,350 | 2,365 | 2,330 | 2,340 | 795,900 |
2003/02/14 | 2,370 | 2,385 | 2,335 | 2,340 | 1,920,900 |
2003/02/13 | 2,420 | 2,435 | 2,350 | 2,370 | 1,396,000 |
2003/02/12 | 2,380 | 2,405 | 2,370 | 2,380 | 1,123,400 |
2003/02/10 | 2,330 | 2,360 | 2,330 | 2,355 | 565,700 |
2003/02/07 | 2,350 | 2,360 | 2,325 | 2,360 | 683,600 |
2003/02/06 | 2,375 | 2,380 | 2,330 | 2,350 | 1,332,600 |
2003/02/05 | 2,365 | 2,460 | 2,365 | 2,400 | 929,800 |
2003/02/04 | 2,425 | 2,430 | 2,385 | 2,390 | 730,900 |
2003/02/03 | 2,350 | 2,435 | 2,345 | 2,420 | 722,900 |
2003/01/31 | 2,420 | 2,425 | 2,365 | 2,390 | 864,100 |
2003/01/30 | 2,455 | 2,485 | 2,430 | 2,435 | 429,200 |
2003/01/29 | 2,485 | 2,490 | 2,425 | 2,445 | 703,900 |
2003/01/28 | 2,465 | 2,510 | 2,465 | 2,480 | 512,200 |
2003/01/27 | 2,485 | 2,520 | 2,470 | 2,500 | 723,300 |
2003/01/24 | 2,560 | 2,590 | 2,535 | 2,545 | 719,500 |
2003/01/23 | 2,535 | 2,615 | 2,530 | 2,600 | 708,300 |
2003/01/22 | 2,565 | 2,590 | 2,530 | 2,545 | 669,100 |
2003/01/21 | 2,535 | 2,610 | 2,525 | 2,605 | 520,300 |
2003/01/20 | 2,580 | 2,590 | 2,515 | 2,545 | 784,500 |
2003/01/17 | 2,600 | 2,625 | 2,580 | 2,585 | 517,600 |
2003/01/16 | 2,590 | 2,620 | 2,560 | 2,600 | 606,500 |
2003/01/15 | 2,630 | 2,630 | 2,555 | 2,630 | 406,100 |
2003/01/14 | 2,595 | 2,635 | 2,575 | 2,600 | 650,700 |
2003/01/10 | 2,595 | 2,600 | 2,550 | 2,575 | 1,045,700 |
2003/01/09 | 2,550 | 2,590 | 2,540 | 2,555 | 620,500 |
2003/01/08 | 2,660 | 2,660 | 2,560 | 2,585 | 771,100 |
2003/01/07 | 2,700 | 2,705 | 2,660 | 2,660 | 680,200 |
2003/01/06 | 2,700 | 2,730 | 2,665 | 2,685 | 387,100 |