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
2023-02-081,929.51,943.51,921.51,932.56,181,2001,932.50
2023-02-071,932.51,960.51,911.51,9149,338,8001,914
2023-02-061,9101,911.51,8971,901.54,306,7001,901.50
2023-02-031,899.51,9091,8881,889.54,204,0001,889.50
2023-02-021,874.51,904.51,8741,9006,000,0001,900
2023-02-011,918.51,9231,8991,9024,218,1001,902
2023-01-311,925.51,9351,9121,912.54,739,1001,912.50
2023-01-301,9191,929.51,910.51,913.54,889,8001,913.50
2023-01-271,9541,957.51,9301,938.54,857,4001,938.50
2023-01-262,0022,0091,969.51,9755,045,0001,975
2023-01-251,9711,989.51,9691,977.54,901,0001,977.50
2023-01-241,970.51,977.51,9461,9684,321,3001,968
2023-01-231,973.51,9751,951.51,952.53,995,5001,952.50
2023-01-201,9431,958.51,9281,958.54,290,3001,958.50
2023-01-191,939.51,9461,927.51,9404,644,3001,940
2023-01-181,909.51,968.51,898.51,9605,799,8001,960
2023-01-171,9211,9271,893.51,893.54,211,5001,893.50
2023-01-161,8901,9171,8851,903.55,030,0001,903.50
2023-01-131,8921,9061,8771,8875,828,2001,887
2023-01-121,913.51,936.51,9061,921.53,111,5001,921.50
2023-01-111,9031,9191,896.51,914.54,429,3001,914.50
2023-01-101,9191,9381,8991,901.54,021,8001,901.50
2023-01-061,917.51,929.51,9131,9243,584,5001,924
2023-01-051,948.51,949.51,908.51,913.53,575,9001,913.50
2023-01-041,9901,993.51,9261,9314,782,1001,931

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