[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 
2017-05-235944.005994.005944.005958.004993002978831600
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
2016-10-186503.006675.006503.006664.008060005345229700
2016-10-176535.006632.006516.006560.006180004054555700
2016-10-146622.006659.006534.006540.0011739007736269500
2016-10-136669.006729.006608.006629.005666003772003900
2016-10-126558.006671.006544.006641.008329005522976000
2016-10-116511.006660.006511.006658.008780005807985900
2016-10-076482.006514.006449.006469.003989002583467800
2016-10-066470.006497.006433.006476.005564003601930000
2016-10-056463.006480.006385.006427.005329003426740500
2016-10-046405.006455.006371.006455.006737004333278700
2016-10-036333.006417.006310.006392.005032003215421400
2016-09-306313.006352.006265.006287.009495005982356000
2016-09-296400.006469.006365.006441.005769003713947600
2016-09-286367.006406.006275.006368.007886005001448300
2016-09-276379.006468.006288.006467.0010976007020945100
2016-09-266528.006547.006405.006422.007922005109432700
2016-09-236519.006537.006477.006485.006760004393596900
2016-09-216399.006541.006356.006526.0013341008628090800
2016-09-206325.006391.006320.006377.009549006067763000
2016-09-166257.006424.006236.006424.0012254007814591200
2016-09-156268.006268.006188.006207.008153005065129700
2016-09-146391.006420.006283.006303.009321005919988500
2016-09-136400.006427.006337.006408.005189003322318900
2016-09-126328.006355.006290.006335.009547006043999700
2016-09-096445.006446.006358.006381.0015533009969634700
2016-09-086380.006446.006366.006445.009453006067467500
2016-09-076428.006429.006356.006410.0010397006645444900
2016-09-066428.006457.006419.006440.0010223006581315500
2016-09-056409.006458.006399.006448.009771006284856100
2016-09-026252.006328.006182.006320.0011580007290996100
2016-09-016051.006229.006029.006226.0010510006468365500
2016-08-316100.006112.006021.006030.007434004493522800
2016-08-306040.006099.006005.006051.008272005005789400
2016-08-295971.006038.005941.005974.009523005704441400
2016-08-265933.005937.005820.005871.00177170010392430300
2016-08-255964.005980.005892.005957.0014342008532643500
2016-08-245900.005977.005868.005968.008855005255086400
2016-08-235901.005963.005872.005908.0012378007310614900
2016-08-225893.005930.005868.005914.006619003910217000
2016-08-195879.005916.005817.005875.0010200005989524200
2016-08-186000.006026.005877.005880.0012548007416963000
2016-08-176063.006106.006019.006058.008765005312165600
2016-08-166038.006118.006036.006074.0011442006961565400
2016-08-156159.006159.006028.006045.006581003997277300
2016-08-126175.006230.006091.006230.0010753006655478200
2016-08-106078.006158.006066.006092.0010664006498913500
2016-08-096133.006205.006108.006164.0010496006462502800
2016-08-086028.006120.006011.006117.007555004596557900
2016-08-056079.006091.005946.005994.0010413006240485600
2016-08-045900.006105.005900.006099.0014001008423407300
2016-08-035805.006100.005804.005909.0013292007875376400
2016-08-026023.006065.005997.006005.006218003747588100
2016-08-016060.006129.006001.006094.008713005291222000
2016-07-295953.006114.005898.006044.0012671007609248000
2016-07-286168.006216.006036.006053.008471005153965400
2016-07-276250.006311.006194.006213.008403005240188800
2016-07-266200.006222.006131.006203.008584005312883000
2016-07-256300.006343.006240.006301.006760004259118300
2016-07-226221.006291.006167.006275.006787004240218400
2016-07-216319.006327.006220.006246.006540004094779800
2016-07-206227.006239.006154.006220.008866005497096100
2016-07-196061.006231.006045.006224.0011381007001365300
2016-07-156000.006039.005944.005983.0013448008050737800
2016-07-145989.006090.005956.006076.008794005323347600
2016-07-136001.006020.005898.005912.009724005781406000
2016-07-125900.005959.005834.005922.0011747006950971900
2016-07-115609.005757.005604.005728.006906003940894900
2016-07-085600.005641.005494.005509.0014976008309728700
2016-07-075530.005581.005511.005568.007466004150903400
2016-07-065532.005535.005366.005463.0014203007725370400
2016-07-055729.005747.005558.005600.0011309006365770600
2016-07-045801.005801.005711.005761.006177003561028700
2016-07-015716.005811.005702.005795.0012727007334115900
2016-06-306011.006020.005682.005688.00230390013210674300
2016-06-295805.005948.005805.005934.0012112007159301700
2016-06-285530.005820.005515.005762.008860005074110400
2016-06-275549.005704.005538.005663.0011743006625408600
2016-06-245900.005940.005383.005409.0015552008644438700
2016-06-235937.005937.005865.005889.004872002870855600
2016-06-225891.005939.005837.005884.007989004707237600
2016-06-215828.006007.005800.005991.008623005120725700
2016-06-205866.005925.005836.005871.008449004959400400
2016-06-175770.005874.005770.005785.0015219008833626700
2016-06-165960.005998.005688.005707.0011940006901207000
2016-06-155984.006054.005960.006021.007002004213431500
2016-06-146053.006094.005941.005990.007815004685193600
2016-06-136216.006224.006080.006080.007500004595175900
2016-06-106397.006418.006272.006316.00178760011383570500
2016-06-096386.006390.006316.006347.007125004524633600
2016-06-086400.006427.006341.006425.006536004182013300
2016-06-076360.006419.006343.006400.009087005805871400
2016-06-066259.006334.006246.006319.007774004896344100
2016-06-036366.006440.006301.006359.0010560006705760200
2016-06-026560.006617.006433.006466.0011063007194950800
2016-06-016778.006778.006630.006653.0011312007565303300
2016-05-316950.006960.006857.006878.0013049008989511700
2016-05-306897.006977.006829.006971.004862003367265800
2016-05-276855.006880.006802.006858.005290003624739600
2016-05-266863.006870.006793.006820.006472004424129300
2016-05-256882.006888.006739.006741.006205004209400100
2016-05-246769.006779.006701.006747.006461004356007800
2016-05-236790.006837.006712.006785.004630003137310300
2016-05-206739.006824.006706.006802.005457003705038900
2016-05-196676.006778.006665.006751.006877004631234400
2016-05-186582.006708.006569.006649.008897005903278800

   ※ 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