[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 
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
2016-05-176563.006605.006493.006604.009378006148057200
2016-05-166632.006656.006523.006523.006467004245988400
2016-05-136694.006825.006561.006642.0013806009198823000
2016-05-126586.006624.006531.006594.004810003163815500
2016-05-116724.006737.006592.006637.007058004694743600
2016-05-106614.006658.006563.006640.0010916007230396200
2016-05-096590.006635.006573.006602.007522004969316200
2016-05-066500.006623.006494.006580.0013234008688682200
2016-05-026535.006581.006457.006574.0012384008102697900
2016-04-287171.007226.006800.006835.0011995008320975700
2016-04-277300.007338.007127.007170.0010884007826786600
2016-04-267203.007297.007160.007294.004865003530202800
2016-04-257262.007271.007171.007213.008175005894767100
2016-04-227328.007334.007201.007305.009855007156436400
2016-04-217207.007320.007119.007320.00139320010123043400
2016-04-207069.007122.006988.007057.007947005604297700
2016-04-196976.007035.006920.007015.0011192007833218500
2016-04-186950.007045.006900.006911.008925006199616800
2016-04-157126.007206.007076.007125.009758006970469200
2016-04-147008.007132.006930.007128.0010910007703256300
2016-04-136871.006947.006841.006917.008364005776040200
2016-04-126763.006884.006751.006793.006662004537239700
2016-04-116828.006880.006762.006863.008548005838228100
2016-04-086819.006983.006742.006895.00160670011026814100
2016-04-076486.006850.006428.006850.00190610012813842600
2016-04-066488.006507.006371.006416.008765005640133800
2016-04-056519.006578.006364.006391.0011519007431512800
2016-04-046218.006496.006200.006436.0012587008042138500
2016-04-016760.006804.006381.006414.00199720012999074800
2016-03-316985.006990.006770.006770.0013478009203217600
2016-03-306985.007022.006871.006894.007591005251987000
2016-03-297089.007097.006991.007029.006623004664967800
2016-03-287049.007122.007015.007089.008624006105702700
2016-03-257017.007064.006946.006954.007605005317776700
2016-03-246986.007070.006931.007018.009892006942922200
2016-03-236960.007075.006904.006928.009663006739675500
2016-03-226743.006996.006737.006914.0014200009748532500
2016-03-186743.006785.006633.006685.0011900007959127400
2016-03-176834.006895.006728.006775.0011415007773309100
2016-03-166880.006900.006766.006833.009348006391654100
2016-03-157055.007075.006916.006949.0010378007244178100
2016-03-147129.007148.007050.007074.006795004825152200
2016-03-116880.007086.006853.007015.00227380015746496700
2016-03-107010.007079.006980.007039.007094004991917200
2016-03-096839.006963.006794.006932.0010341007131356700
2016-03-086995.007021.006819.006857.0013259009120272500
2016-03-077120.007128.007000.007061.0010407007355624200
2016-03-047270.007291.007075.007124.0010393007417645500
2016-03-037200.007274.007150.007272.009973007223308700
2016-03-027190.007326.007151.007279.0010865007886051200
2016-03-016970.007098.006970.007081.0010127007138191500
2016-02-297060.007146.006958.006958.0011930008365985000
2016-02-267150.007190.007052.007052.007353005228385900
2016-02-256913.007119.006913.007089.0012511008817125300
2016-02-246916.007018.006814.006896.009753006739765100
2016-02-237045.007095.006934.006945.008561005972056000
2016-02-226852.007057.006852.007000.009854006895159600
2016-02-196926.007012.006849.006952.0012521008678075200
2016-02-186970.007078.006956.006975.00146630010268007900
2016-02-176984.007028.006692.006775.0014192009681428000
2016-02-167032.007198.007012.007025.0012840009096021700
2016-02-156987.007198.006982.007133.00212540015107711300
2016-02-127133.007195.006779.006864.00244690017051457300
2016-02-107497.007499.007259.007384.00177260013038712200
2016-02-097649.007719.007478.007512.00152210011494593200
2016-02-087680.007919.007677.007886.009535007446778700
2016-02-057601.007805.007565.007730.0011660008977437900
2016-02-047792.007870.007705.007776.00168140013078371600
2016-02-037774.007929.007630.007840.00185810014486539400
2016-02-027325.007865.007316.007774.00196920015087203700
2016-02-017177.007282.007122.007251.00142370010268961500
2016-01-297292.007300.006987.007190.00215510015412543400
2016-01-287192.007269.007102.007178.007971005733991200
2016-01-277155.007204.007062.007188.008447006036158300
2016-01-267084.007157.007020.007102.008515006037222200
2016-01-257172.007227.007078.007162.008194005862394800
2016-01-226991.007111.006821.007101.0014272009932595200
2016-01-216919.007070.006785.006791.0012337008523845100
2016-01-207050.007123.006897.006919.0013731009580489200
2016-01-197166.007219.007028.007101.0010176007225059300
2016-01-187050.007183.007049.007146.0012096008616301700
2016-01-157312.007393.007141.007229.0013477009779247500
2016-01-147480.007521.007128.007242.00175290012754993700
2016-01-137621.007670.007491.007655.008268006286683000
2016-01-127680.007800.007532.007540.00141920010796420800
2016-01-087666.007985.007662.007810.00156100012133856400
2016-01-077842.007941.007703.007799.008753006838030300
2016-01-067697.007864.007661.007837.009050007047739800
2016-01-057732.007819.007628.007734.009585007400566300
2016-01-047913.008039.007800.007816.0011714009224446700
2015-12-308137.008170.007988.008063.007684006204131600
2015-12-297996.008127.007943.008111.005694004598618200
2015-12-287924.008019.007816.007996.004624003665600800
2015-12-257900.008029.007858.007947.005389004287172900
2015-12-248125.008164.007816.007818.009004007148088600
2015-12-228003.008173.007994.008086.007732006260660400
2015-12-217900.008056.007876.008003.0012248009741773500
2015-12-188095.008486.008072.008077.00232350019058265700
2015-12-177995.008194.007875.008099.00174090014095531700
2015-12-167687.007803.007671.007800.0010823008383498100
2015-12-157645.007704.007551.007560.008931006800415600
2015-12-147529.007626.007494.007597.0010228007734628500
2015-12-117523.007738.007514.007679.00242830018422240400
2015-12-107644.007720.007571.007639.0012019009186630700
2015-12-097877.007945.007785.007808.0010145007945775300
2015-12-088035.008109.007959.008000.0011885009531020100
2015-12-077970.008027.007900.007969.005441004340896800
2015-12-047954.008001.007863.007885.008012006335943100
2015-12-038097.008171.008055.008109.007965006461127200
2015-12-027936.008098.007920.008053.0010855008736955500
2015-12-017931.008072.007817.008054.00132600010580860000
2015-11-308204.008230.007997.007997.00176250014213172000
2015-11-278233.008244.008168.008195.007111005830487300
2015-11-268178.008236.008156.008194.007751006354716900

   ※ 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