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