4503 アステラス製薬(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 1,929.5 | 1,943.5 | 1,921.5 | 1,932.5 | 6,181,200 | 1,932.50 |
2023-02-07 | 1,932.5 | 1,960.5 | 1,911.5 | 1,914 | 9,338,800 | 1,914 |
2023-02-06 | 1,910 | 1,911.5 | 1,897 | 1,901.5 | 4,306,700 | 1,901.50 |
2023-02-03 | 1,899.5 | 1,909 | 1,888 | 1,889.5 | 4,204,000 | 1,889.50 |
2023-02-02 | 1,874.5 | 1,904.5 | 1,874 | 1,900 | 6,000,000 | 1,900 |
2023-02-01 | 1,918.5 | 1,923 | 1,899 | 1,902 | 4,218,100 | 1,902 |
2023-01-31 | 1,925.5 | 1,935 | 1,912 | 1,912.5 | 4,739,100 | 1,912.50 |
2023-01-30 | 1,919 | 1,929.5 | 1,910.5 | 1,913.5 | 4,889,800 | 1,913.50 |
2023-01-27 | 1,954 | 1,957.5 | 1,930 | 1,938.5 | 4,857,400 | 1,938.50 |
2023-01-26 | 2,002 | 2,009 | 1,969.5 | 1,975 | 5,045,000 | 1,975 |
2023-01-25 | 1,971 | 1,989.5 | 1,969 | 1,977.5 | 4,901,000 | 1,977.50 |
2023-01-24 | 1,970.5 | 1,977.5 | 1,946 | 1,968 | 4,321,300 | 1,968 |
2023-01-23 | 1,973.5 | 1,975 | 1,951.5 | 1,952.5 | 3,995,500 | 1,952.50 |
2023-01-20 | 1,943 | 1,958.5 | 1,928 | 1,958.5 | 4,290,300 | 1,958.50 |
2023-01-19 | 1,939.5 | 1,946 | 1,927.5 | 1,940 | 4,644,300 | 1,940 |
2023-01-18 | 1,909.5 | 1,968.5 | 1,898.5 | 1,960 | 5,799,800 | 1,960 |
2023-01-17 | 1,921 | 1,927 | 1,893.5 | 1,893.5 | 4,211,500 | 1,893.50 |
2023-01-16 | 1,890 | 1,917 | 1,885 | 1,903.5 | 5,030,000 | 1,903.50 |
2023-01-13 | 1,892 | 1,906 | 1,877 | 1,887 | 5,828,200 | 1,887 |
2023-01-12 | 1,913.5 | 1,936.5 | 1,906 | 1,921.5 | 3,111,500 | 1,921.50 |
2023-01-11 | 1,903 | 1,919 | 1,896.5 | 1,914.5 | 4,429,300 | 1,914.50 |
2023-01-10 | 1,919 | 1,938 | 1,899 | 1,901.5 | 4,021,800 | 1,901.50 |
2023-01-06 | 1,917.5 | 1,929.5 | 1,913 | 1,924 | 3,584,500 | 1,924 |
2023-01-05 | 1,948.5 | 1,949.5 | 1,908.5 | 1,913.5 | 3,575,900 | 1,913.50 |
2023-01-04 | 1,990 | 1,993.5 | 1,926 | 1,931 | 4,782,100 | 1,931 |
分割・併合履歴 : [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株