[4523 東証1部] エーザイ 日足 時系列データ

[4523 東証1部] エーザイ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-236066.006084.006033.006069.007988004843303100
2017-10-206029.006030.005986.006025.007578004561006300
2017-10-196009.006029.005980.006024.006493003904065000
2017-10-185937.006023.005908.006011.0011239006719067800
2017-10-175892.005918.005858.005915.006632003911290200
2017-10-165825.005878.005823.005873.005938003481615400
2017-10-135849.005908.005791.005826.00179560010466794500
2017-10-125945.005949.005896.005943.007485004442273800
2017-10-115853.005943.005852.005939.006025003564426100
2017-10-105871.005882.005832.005866.007577004441239100
2017-10-065912.005919.005870.005889.007000004121998600
2017-10-055920.005927.005864.005875.005510003240469400
2017-10-045910.005915.005848.005870.006430003775229100
2017-10-035780.005918.005765.005904.008889005215667500
2017-10-025780.005786.005736.005752.005306003056351500
2017-09-295700.005778.005700.005776.0010224005883446500
2017-09-285772.005774.005725.005753.007764004464413500
2017-09-275849.005867.005754.005767.007680004442480700
2017-09-265911.005924.005880.005908.007467004408799000
2017-09-255901.005903.005863.005881.005668003331453800
2017-09-225880.005885.005821.005867.007236004239966900
2017-09-215880.005889.005812.005821.006112003568890500
2017-09-205842.005889.005811.005828.008409004906900700
2017-09-195840.005880.005812.005869.008462004955215700
2017-09-155844.005845.005795.005801.0010683006208484100
2017-09-145839.005858.005804.005817.007133004159778000
2017-09-135854.005861.005826.005849.005123002994551700
2017-09-125805.005821.005763.005819.007096004122782800
2017-09-115667.005763.005657.005762.008068004630817900
2017-09-085572.005648.005561.005567.0016739009335211300
2017-09-075700.005700.005611.005627.008260004657323500
2017-09-065681.005709.005656.005673.008648004907736600
2017-09-055720.005751.005665.005683.008332004736914400
2017-09-045775.005778.005717.005728.008828005067852900
2017-09-015780.005824.005732.005775.009269005351660700
2017-08-315694.005727.005630.005694.009565005427203100
2017-08-305656.005729.005653.005701.008364004765892400
2017-08-295620.005638.005560.005615.008975005025158100
2017-08-285557.005583.005538.005575.004931002745410000
2017-08-255531.005554.005517.005529.004492002485953900
2017-08-245530.005531.005496.005502.006606003638192300
2017-08-235568.005597.005547.005555.005470003045033200
2017-08-225581.005596.005545.005547.004577002543850100
2017-08-215624.005638.005580.005581.004665002609703700
2017-08-185673.005674.005605.005612.006420003608989400
2017-08-175661.005716.005645.005693.006561003730812800
2017-08-165662.005669.005638.005661.003725002106740700
2017-08-155640.005694.005618.005654.004988002822490800
2017-08-145660.005660.005601.005613.006860003854011700
2017-08-105779.005779.005675.005692.006036003450584300
2017-08-095742.005793.005683.005691.007510004290255200
2017-08-085808.005817.005747.005758.005858003378323900
2017-08-075802.005820.005788.005813.004099002381260900
2017-08-045827.005839.005776.005776.006373003691893800
2017-08-035851.005907.005822.005851.007142004187630800
2017-08-025922.005940.005862.005867.006218003662152300
2017-08-015900.005944.005898.005919.004112002435280200
2017-07-315917.005939.005901.005919.007217004273718000
2017-07-285886.005942.005877.005915.007121004210836700
2017-07-275996.006025.005951.005958.006344003794898100
2017-07-265936.006003.005915.005985.006065003621397600
2017-07-255971.005995.005933.005940.005722003407384800
2017-07-246002.006016.005956.005963.006297003762007400
2017-07-216041.006051.006006.006049.005817003510969300
2017-07-205978.006095.005978.006061.006096003687186500
2017-07-195988.006006.005970.005978.005306003172615700
2017-07-186038.006063.006000.006001.008209004941818900
2017-07-146102.006124.006066.006077.007281004436599600
2017-07-136092.006115.006059.006061.003561002164582500
2017-07-126072.006107.006051.006063.004550002760909000
2017-07-116082.006109.006072.006095.003328002027839200
2017-07-106089.006108.006062.006088.004859002956626800
2017-07-076059.006073.006023.006033.007678004635181500
2017-07-066107.006164.006096.006121.005705003495329500
2017-07-056201.006221.006083.006105.007348004494798400
2017-07-046226.006271.006211.006241.006172003849595500
2017-07-036229.006236.006167.006184.005389003338027900
2017-06-306194.006230.006173.006205.006092003776691200
2017-06-296288.006300.006236.006242.005009003131935300
2017-06-286229.006296.006229.006285.006901004333434300
2017-06-276260.006288.006243.006288.006330003972409600
2017-06-266250.006269.006223.006254.005945003718203300
2017-06-236298.006303.006254.006267.006468004056540500
2017-06-226221.006275.006209.006265.007365004600280300
2017-06-216200.006225.006177.006190.005696003529770000
2017-06-206200.006230.006173.006213.007650004752207200
2017-06-196127.006183.006124.006173.006468003989732600
2017-06-166120.006135.006060.006113.0011472007011705700
2017-06-156074.006118.006048.006088.006235003797511900
2017-06-146092.006107.006055.006058.005614003411407300
2017-06-136054.006087.006020.006077.005705003459306200
2017-06-126002.006071.005980.006056.007773004689030000
2017-06-096028.006034.005965.005978.0015475009293399500
2017-06-086000.006013.005966.005986.009065005428487400
2017-06-076000.006013.005952.005976.007074004228452500
2017-06-066105.006109.005992.006002.008074004867726400
2017-06-055979.006133.005953.006113.009970006051940000
2017-06-025929.006000.005878.005979.0012729007592117700
2017-06-015830.005915.005817.005893.0013316007839500000
2017-05-315807.005876.005806.005836.00227300013260984200
2017-05-305905.005909.005833.005839.005910003461584800
2017-05-295910.005930.005872.005891.005309003131766000
2017-05-265961.005984.005924.005925.008451005027830900
2017-05-255965.005979.005924.005954.007331004364265700
2017-05-245985.006003.005965.005990.007202004309447400
2017-05-235944.005994.005944.005958.004993002978831600
2017-05-225969.006000.005948.005983.005168003089092600
2017-05-195971.006015.005937.005995.008055004823155000
2017-05-185950.006041.005935.005976.0010732006411003100
2017-05-175997.006030.005945.005977.007106004246720500
2017-05-166008.006067.006001.006034.0010635006418963800
2017-05-155972.006065.005955.005971.007998004796324200
2017-05-126032.006047.005966.005996.0013066007857562000
2017-05-115969.006033.005942.006010.007976004786497800
2017-05-105987.006017.005942.005994.007466004467146800
2017-05-095952.005977.005927.005958.007649004556245800
2017-05-085890.005982.005883.005959.0012246007273435600
2017-05-025810.005854.005787.005832.007138004158221700
2017-05-015805.005845.005777.005838.003430001995662000
2017-04-285880.005892.005835.005852.005755003370338600
2017-04-275820.005865.005817.005847.006489003793751100
2017-04-265834.005858.005804.005850.007132004162830600
2017-04-255836.005838.005783.005814.007684004463634800
2017-04-245830.005841.005785.005828.006009003496816400
2017-04-215756.005762.005708.005750.007430004265623800
2017-04-205726.005744.005663.005688.009236005265191200
2017-04-195676.005799.005673.005700.0012167006964708200
2017-04-185619.005679.005603.005671.007075003997456300
2017-04-175581.005658.005581.005641.007332004129074000
2017-04-145735.005744.005590.005616.0015117008563566800
2017-04-135624.005659.005620.005635.009395005296660500
2017-04-125631.005665.005628.005653.008878005011790300
2017-04-115708.005754.005670.005721.008518004859179500
2017-04-105793.005833.005717.005740.005736003302077200
2017-04-075742.005826.005705.005776.0012375007143069800
2017-04-065800.005829.005758.005771.0010830006259078300
2017-04-055858.005894.005816.005839.005846003421268100
2017-04-045823.005893.005795.005849.008551004996956800
2017-04-035808.005883.005778.005848.007367004303147300
2017-03-315840.005882.005764.005764.008951005199502700
2017-03-305912.005945.005823.005839.008269004854787700
2017-03-295938.005973.005895.005959.007340004365098400
2017-03-285989.006021.005961.005974.008343004989518700
2017-03-276007.006024.005915.005928.007438004421129400
2017-03-245980.006058.005962.006042.007996004811473900
2017-03-235943.005994.005927.005983.006089003633052700
2017-03-226002.006027.005950.005950.009565005712973100
2017-03-216050.006094.006035.006059.005275003196253600
2017-03-176140.006145.006083.006083.0010148006184312900
2017-03-166175.006194.006142.006142.007752004771873600
2017-03-156180.006223.006150.006202.005368003326067100
2017-03-146239.006255.006187.006187.004825002993686500
2017-03-136202.006254.006185.006216.005081003162177000
2017-03-106147.006236.006118.006226.0014296008829291200
2017-03-096100.006145.006088.006122.008607005264847300
2017-03-086240.006240.006157.006160.007336004535528700
2017-03-076291.006295.006248.006265.006674004181002700
2017-03-066367.006367.006303.006308.003707002343643300
2017-03-036424.006424.006353.006388.006262003999652600
2017-03-026405.006413.006365.006404.009397006014164100
2017-03-016347.006404.006306.006353.006660004228869000
2017-02-286355.006406.006293.006301.0010382006569284900
2017-02-276251.006321.006244.006285.007079004443586600
2017-02-246200.006316.006190.006306.008402005270684500
2017-02-236230.006247.006188.006241.004892003044676400
2017-02-226167.006209.006116.006197.004651002873713600
2017-02-216120.006209.006120.006186.004319002668863600
2017-02-206070.006147.006056.006114.004857002963085100
2017-02-176100.006183.006077.006155.005554003409054300
2017-02-166218.006238.006147.006161.006426003974243700
2017-02-156235.006238.006145.006197.005878003637984000
2017-02-146300.006300.006176.006182.006497004044074900
2017-02-136350.006355.006286.006305.005266003327305100
2017-02-106198.006345.006169.006315.0014267008959731000
2017-02-096116.006143.006071.006084.006349003869448100
2017-02-086131.006178.006101.006150.005068003111370700
2017-02-076174.006195.006132.006139.006248003849571000
2017-02-066230.006251.006188.006206.006624004115803900
2017-02-036164.006217.006127.006197.007031004347987500
2017-02-026230.006315.006150.006174.0011007006841951800
2017-02-016157.006244.006115.006228.007412004592704300
2017-01-316272.006297.006209.006215.0010173006346599800
2017-01-306380.006380.006305.006334.007506004750936200
2017-01-276476.006482.006395.006414.008598005523846400
2017-01-266400.006458.006361.006410.007795004997123900
2017-01-256400.006420.006320.006361.006893004383303200
2017-01-246379.006445.006325.006333.007410004713854300
2017-01-236379.006457.006330.006397.0010027006416325300
2017-01-206429.006496.006415.006476.007103004593586000
2017-01-196469.006515.006435.006445.009042005843683700
2017-01-186481.006499.006406.006434.007099004571952600
2017-01-176601.006609.006477.006477.006492004222919000
2017-01-166596.006623.006537.006566.006450004240068200
2017-01-136608.006658.006580.006632.008009005301300700
2017-01-126700.006708.006552.006572.0010917007210205900
2017-01-116855.006865.006789.006799.005729003902388900
2017-01-106900.006953.006799.006803.008053005518357200
2017-01-066826.006916.006816.006895.006610004542485000
2017-01-056803.006885.006802.006806.007058004816400200
2017-01-046800.006860.006774.006849.008689005933226000
2016-12-306603.006744.006601.006708.007455004986519400
2016-12-296741.006757.006635.006638.005679003787381900
2016-12-286710.006756.006668.006717.004393002952979900
2016-12-276806.006824.006742.006744.005834003946183300
2016-12-266730.006811.006677.006777.005409003659993700
2016-12-226749.006776.006701.006728.005133003453373000
2016-12-216849.006850.006735.006750.006713004552736300
2016-12-206742.006821.006717.006804.006651004513580600
2016-12-196715.006770.006711.006764.005827003933162300
2016-12-166710.006758.006707.006746.009716006546661000
2016-12-156717.006789.006691.006704.008366005629519000
2016-12-146832.006859.006732.006736.0012875008720895200
2016-12-136822.006855.006732.006840.0010602007224195900
2016-12-126813.006840.006657.006804.00215300014538065300
2016-12-096350.006997.006300.006881.00580450038715529300
2016-12-086342.006342.006241.006275.0015586009787420500
2016-12-076456.006464.006351.006390.008688005551546300
2016-12-066555.006555.006435.006440.009301006012104200
2016-12-056545.006598.006475.006485.008482005519888200
2016-12-026500.006586.006483.006584.009432006162854000
2016-12-016668.006695.006530.006572.00161940010734649000
2016-11-306608.006641.006565.006609.0011994007921212000
2016-11-296600.006662.006592.006611.009597006354172700
2016-11-286650.006674.006581.006658.009809006519905400
2016-11-256608.006651.006586.006640.0014252009450866900
2016-11-246700.006736.006555.006562.00302250020077939700
2016-11-227005.007085.006961.007067.007415005224155800
2016-11-217012.007145.006992.007097.007419005270274700
2016-11-187200.007280.007012.007023.0013496009554140100
2016-11-176960.007116.006940.007064.009525006723766900
2016-11-166871.006985.006871.006959.008769006091353500
2016-11-156713.006830.006701.006827.007412005035509700
2016-11-146785.006817.006713.006730.008711005887365100
2016-11-116830.006888.006733.006762.00159440010854317800
2016-11-106560.006716.006451.006714.00170100011248121600
2016-11-096342.006470.005980.006053.00195730012000845900
2016-11-086500.006504.006370.006377.008468005432100100
2016-11-076450.006486.006405.006435.0012725008198091800
2016-11-046526.006540.006345.006374.0012252007845677500
2016-11-026600.006624.006477.006525.008501005563580100
2016-11-016666.006697.006624.006634.006084004045528600
2016-10-316763.006845.006693.006698.008496005715135900
2016-10-286838.006851.006782.006817.008054005491597200
2016-10-276785.006802.006731.006785.005604003792325500
2016-10-266811.006888.006775.006850.006076004160290900
2016-10-256796.006837.006760.006811.007210004907831400
2016-10-246824.006840.006792.006805.006722004582822600
2016-10-216890.006900.006817.006838.007621005213343700
2016-10-206739.006839.006704.006835.0011243007628846900
2016-10-196679.006724.006650.006674.007483005000831100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog