4503 アステラス製薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,773.51,7821,7471,7824,338,8001,782
2021-12-021,8351,8351,7741,7745,441,5001,774
2021-12-011,768.51,7801,752.51,7555,391,0001,755
2021-11-301,8401,853.51,7721,779.512,155,0001,779.50
2021-11-291,873.51,879.51,8271,836.54,486,6001,836.50
2021-11-261,9121,918.51,8761,892.53,848,5001,892.50
2021-11-251,9051,9351,8991,924.53,247,2001,924.50
2021-11-241,951.51,951.51,898.51,9063,605,3001,906
2021-11-221,922.51,9611,9161,953.53,785,2001,953.50
2021-11-191,9451,9491,9231,9233,794,5001,923
2021-11-181,951.51,957.51,9341,9422,436,8001,942
2021-11-171,9841,9891,9561,9582,762,6001,958
2021-11-161,9872,014.51,9842,0042,659,7002,004
2021-11-151,986.51,9961,977.51,9852,337,3001,985
2021-11-122,019.52,019.51,976.51,984.54,334,4001,984.50
2021-11-111,9812,0171,975.51,9993,454,6001,999
2021-11-101,967.51,9991,952.51,971.53,245,3001,971.50
2021-11-091,981.52,0001,952.51,957.54,216,7001,957.50
2021-11-081,986.51,9981,9801,984.53,118,6001,984.50
2021-11-051,986.51,992.51,9621,992.53,785,4001,992.50
2021-11-041,9491,986.51,9341,985.55,132,4001,985.50
2021-11-021,9541,958.51,919.51,924.53,470,2001,924.50
2021-11-011,969.51,969.51,9051,963.54,518,8001,963.50
2021-10-291,9201,9391,902.51,9175,194,3001,917
2021-10-281,9501,9671,940.51,9473,052,0001,947
2021-10-271,9671,9721,9591,967.52,828,7001,967.50
2021-10-261,952.51,978.51,9431,967.53,025,0001,967.50
2021-10-251,9501,9541,9291,930.52,593,1001,930.50
2021-10-221,942.51,968.51,9361,957.52,690,8001,957.50
2021-10-211,9651,978.51,9511,9513,556,1001,951
2021-10-201,9551,9631,9371,950.52,148,3001,950.50
2021-10-191,976.51,976.51,9401,9403,017,8001,940
2021-10-181,9951,9961,9641,9803,012,6001,980
2021-10-151,976.52,004.51,9732,0025,316,9002,002
2021-10-141,9411,9651,933.51,960.53,312,8001,960.50
2021-10-131,947.51,9581,934.51,9373,605,0001,937
2021-10-121,9521,9601,933.51,953.52,158,1001,953.50
2021-10-111,9531,9781,943.51,957.53,866,2001,957.50
2021-10-081,9601,966.51,9271,9435,362,1001,943
2021-10-071,884.51,937.51,8741,931.56,477,3001,931.50
2021-10-061,842.51,865.51,8191,8504,814,9001,850
2021-10-051,8351,859.51,8011,8274,029,1001,827
2021-10-041,844.51,8641,8351,862.54,126,7001,862.50
2021-10-011,8381,8511,8161,8314,066,3001,831
2021-09-301,846.51,8631,832.51,842.56,430,7001,842.50
2021-09-291,8491,8621,825.51,8425,074,8001,842
2021-09-281,8731,881.51,850.51,874.54,961,9001,874.50
2021-09-271,904.51,9121,8751,8754,699,8001,875
2021-09-241,8851,9091,875.51,902.55,717,4001,902.50
2021-09-221,871.51,8781,854.51,863.53,637,5001,863.50
2021-09-211,889.51,902.51,8741,8764,191,8001,876
2021-09-171,8921,8971,875.51,8896,571,2001,889
2021-09-161,867.51,8851,8591,882.54,494,8001,882.50
2021-09-151,8761,8921,858.51,8605,458,8001,860
2021-09-141,9121,9181,8961,904.54,386,9001,904.50
2021-09-131,9101,9111,889.51,9053,908,5001,905
2021-09-101,929.51,929.51,893.51,9027,969,9001,902
2021-09-091,913.51,9221,905.51,9113,948,5001,911
2021-09-081,899.51,934.51,8961,9225,079,3001,922
2021-09-071,9161,9391,911.51,9213,926,5001,921
2021-09-061,8951,919.51,8921,906.54,186,9001,906.50
2021-09-031,858.51,9071,854.51,894.54,483,3001,894.50
2021-09-021,866.51,9001,838.51,8496,315,1001,849
2021-09-011,8791,910.51,8661,9044,237,9001,904
2021-08-311,837.51,861.51,8231,8574,538,1001,857
2021-08-301,849.51,852.51,828.51,846.52,950,5001,846.50
2021-08-271,8481,865.51,824.51,8393,123,0001,839
2021-08-261,851.51,8561,833.51,852.53,862,0001,852.50
2021-08-251,853.51,855.51,838.51,8402,419,1001,840
2021-08-241,885.51,8951,853.51,8614,028,3001,861
2021-08-231,859.51,899.51,8561,8854,032,0001,885
2021-08-201,841.51,8621,841.51,8455,169,7001,845
2021-08-191,8001,852.51,7961,841.55,199,3001,841.50
2021-08-181,8011,8131,7891,8004,339,6001,800
2021-08-171,755.51,779.51,7491,7633,623,8001,763
2021-08-161,7801,7871,7361,7473,503,0001,747
2021-08-131,786.51,7971,7781,788.53,959,2001,788.50
2021-08-121,806.51,8221,793.51,7952,986,0001,795
2021-08-111,8041,836.51,8011,8034,019,3001,803
2021-08-101,793.51,8211,7881,7974,174,6001,797
2021-08-061,7761,8011,7711,7852,432,2001,785
2021-08-051,7841,8061,7821,7902,693,5001,790
2021-08-041,803.51,8131,7801,7943,079,9001,794
2021-08-031,7891,821.51,7751,7957,091,1001,795
2021-08-021,7561,8451,7501,8297,822,6001,829
2021-07-301,859.51,863.51,7391,7398,885,0001,739
2021-07-291,9271,9351,901.51,9072,624,3001,907
2021-07-281,9051,9201,900.51,9052,551,2001,905
2021-07-271,9211,924.51,9071,9122,467,3001,912
2021-07-261,942.51,9451,908.51,921.54,027,0001,921.50
2021-07-211,943.51,9471,907.51,9123,009,1001,912
2021-07-201,9071,9171,893.51,9053,267,1001,905
2021-07-191,903.51,9121,8871,9102,947,5001,910
2021-07-161,9051,920.51,890.51,9053,568,3001,905
2021-07-151,9321,9421,9171,9244,112,9001,924
2021-07-141,9201,9451,916.51,9324,892,7001,932
2021-07-131,928.51,931.51,903.51,9223,942,1001,922
2021-07-121,9501,954.51,898.51,918.53,869,1001,918.50
2021-07-091,8731,8781,8351,8716,334,8001,871
2021-07-081,8801,886.51,862.51,865.54,815,7001,865.50
2021-07-071,8971,8981,8681,8875,008,3001,887
2021-07-061,9281,931.51,8971,904.52,879,4001,904.50
2021-07-051,9421,9521,917.51,9212,368,5001,921
2021-07-021,9171,946.51,9171,9244,104,8001,924
2021-07-011,9331,9351,904.51,916.54,529,0001,916.50
2021-06-301,9411,9461,9201,934.55,634,7001,934.50
2021-06-292,0002,004.51,9711,9814,093,9001,981
2021-06-282,017.52,0251,996.52,010.53,328,2002,010.50
2021-06-251,9982,017.51,990.52,009.53,721,0002,009.50
2021-06-241,9781,9911,9691,977.52,658,7001,977.50
2021-06-231,9832,018.51,972.51,9894,937,0001,989
2021-06-221,9681,9931,946.51,9916,882,1001,991
2021-06-211,9101,913.51,8831,9045,324,5001,904
2021-06-181,945.51,9711,9341,9436,237,0001,943
2021-06-171,943.51,949.51,9241,939.53,027,2001,939.50
2021-06-161,949.51,9581,9431,951.53,399,9001,951.50
2021-06-151,9181,944.51,9111,944.54,185,8001,944.50
2021-06-141,910.51,927.51,9041,911.53,812,3001,911.50
2021-06-111,911.51,9491,9101,928.57,759,9001,928.50
2021-06-101,9201,9241,9041,909.54,309,7001,909.50
2021-06-091,9131,9301,895.51,900.53,888,1001,900.50
2021-06-081,904.51,929.51,896.51,9054,073,9001,905
2021-06-071,901.51,9131,8791,8903,509,2001,890
2021-06-041,8851,8971,870.51,8883,900,8001,888
2021-06-031,8701,8931,8661,892.55,403,3001,892.50
2021-06-021,8501,8561,8101,8507,771,2001,850
2021-06-011,7981,8021,782.51,793.54,706,4001,793.50
2021-05-311,7851,847.51,7731,797.58,790,6001,797.50
2021-05-281,7501,7711,742.51,760.57,810,2001,760.50
2021-05-271,7191,7531,706.51,74420,915,4001,744
2021-05-261,6501,6971,6501,6876,761,0001,687
2021-05-251,6701,6701,655.51,661.53,751,1001,661.50
2021-05-241,672.51,684.51,6561,6614,532,2001,661
2021-05-211,696.51,696.51,6731,6914,593,2001,691
2021-05-201,6971,6981,678.51,6884,842,3001,688
2021-05-191,6781,6961,6521,692.55,571,8001,692.50
2021-05-181,693.51,6991,669.51,6875,290,4001,687
2021-05-171,693.51,7031,676.51,688.55,099,9001,688.50
2021-05-141,6681,681.51,6481,6747,971,1001,674
2021-05-131,6531,6801,6501,6654,158,8001,665
2021-05-121,6751,699.51,6551,663.55,024,4001,663.50
2021-05-111,6911,6971,668.51,6805,355,3001,680
2021-05-101,695.51,7411,6951,7224,489,8001,722
2021-05-071,6801,701.51,6741,6855,549,9001,685
2021-05-061,6721,697.51,665.51,666.57,703,3001,666.50
2021-04-301,6161,6561,6111,640.56,446,4001,640.50
2021-04-281,604.51,6351,5981,6148,015,7001,614
2021-04-271,661.51,664.51,5901,5977,334,1001,597
2021-04-261,665.51,6731,6421,6494,535,1001,649
2021-04-231,666.51,677.51,6521,6723,868,8001,672
2021-04-221,6501,672.51,643.51,6704,444,6001,670
2021-04-211,633.51,6481,6231,633.54,494,0001,633.50
2021-04-201,6531,6611,6291,653.54,920,6001,653.50
2021-04-191,656.51,667.51,6491,654.53,730,2001,654.50
2021-04-161,6491,660.51,6431,6483,399,9001,648
2021-04-151,661.51,6661,646.51,653.52,276,2001,653.50
2021-04-141,6551,665.51,643.51,6464,149,9001,646
2021-04-131,6571,6721,651.51,661.53,753,6001,661.50
2021-04-121,6401,649.51,6311,6402,684,9001,640
2021-04-091,630.51,651.51,621.51,636.55,078,2001,636.50
2021-04-081,652.51,652.51,6201,6304,072,7001,630
2021-04-071,677.51,680.51,646.51,6543,946,5001,654
2021-04-061,7111,713.51,665.51,667.54,027,5001,667.50
2021-04-051,7241,740.51,714.51,7192,892,4001,719
2021-04-021,7161,725.51,7031,713.52,383,9001,713.50
2021-04-011,719.51,7231,691.51,702.53,325,0001,702.50
2021-03-311,711.51,7311,701.51,7024,776,1001,702
2021-03-301,7291,7441,7081,731.53,832,6001,731.50
2021-03-291,7351,752.51,729.51,742.55,785,0001,742.50
2021-03-261,717.51,733.51,705.51,7186,290,5001,718
2021-03-251,697.51,701.51,6861,688.55,316,5001,688.50
2021-03-241,7451,7461,691.51,691.55,355,2001,691.50
2021-03-231,7951,804.51,7611,7614,301,0001,761
2021-03-221,7861,800.51,766.51,787.54,909,6001,787.50
2021-03-191,782.51,8161,7551,804.58,472,2001,804.50
2021-03-181,8021,8281,791.51,8044,997,0001,804
2021-03-171,808.51,820.51,7851,8135,701,5001,813
2021-03-161,824.51,834.51,809.51,829.54,803,5001,829.50
2021-03-151,8131,838.51,807.51,8275,054,2001,827
2021-03-121,785.51,8471,785.51,81311,376,1001,813
2021-03-111,8511,859.51,8211,825.55,264,8001,825.50
2021-03-101,831.51,8771,8311,8526,910,7001,852
2021-03-091,8121,843.51,794.51,836.55,520,9001,836.50
2021-03-081,758.51,8241,7551,7725,598,7001,772
2021-03-051,7251,737.51,7131,7344,126,2001,734
2021-03-041,7331,7421,696.51,7183,733,5001,718
2021-03-031,719.51,7501,7181,733.53,437,0001,733.50
2021-03-021,7261,738.51,7001,717.53,845,1001,717.50
2021-03-011,703.51,7111,6841,710.54,284,1001,710.50
2021-02-261,763.51,763.51,671.51,6747,691,8001,674
2021-02-251,7741,781.51,758.51,772.54,125,9001,772.50
2021-02-241,779.51,790.51,7591,7625,504,3001,762
2021-02-221,809.51,8121,7791,7792,582,5001,779
2021-02-191,768.51,8021,763.51,8004,597,2001,800
2021-02-181,774.51,7981,769.51,779.54,487,5001,779.50
2021-02-171,8001,8091,773.51,780.54,133,2001,780.50
2021-02-161,7881,8271,7881,8023,775,8001,802
2021-02-151,771.51,7911,760.51,784.54,180,8001,784.50
2021-02-121,792.51,796.51,7641,777.55,936,6001,777.50
2021-02-101,8141,814.51,781.51,7905,556,0001,790
2021-02-091,8271,8301,805.51,829.55,268,4001,829.50
2021-02-081,8021,849.51,794.51,8367,107,3001,836
2021-02-051,771.51,807.51,7641,8055,763,8001,805
2021-02-041,758.51,7661,7471,756.54,725,8001,756.50
2021-02-031,7361,7661,7261,763.55,591,4001,763.50
2021-02-021,743.51,748.51,7191,736.53,994,7001,736.50
2021-02-011,7151,7361,6811,7345,521,9001,734
2021-01-291,714.51,742.51,6781,692.57,697,5001,692.50
2021-01-281,700.51,7211,696.51,707.57,050,6001,707.50
2021-01-271,7491,763.51,715.51,740.55,744,8001,740.50
2021-01-261,723.51,7391,715.51,733.53,917,8001,733.50
2021-01-251,706.51,7271,6961,7203,530,3001,720
2021-01-221,703.51,703.51,6731,6853,750,6001,685
2021-01-211,6971,7251,6931,717.55,059,0001,717.50
2021-01-201,6881,691.51,6691,6784,738,3001,678
2021-01-191,654.51,667.51,6481,660.52,946,6001,660.50
2021-01-181,667.51,6701,6531,661.52,319,8001,661.50
2021-01-151,6691,6721,650.51,6624,338,6001,662
2021-01-141,636.51,668.51,6301,654.54,589,3001,654.50
2021-01-131,653.51,665.51,631.51,656.55,930,0001,656.50
2021-01-121,6301,6461,606.51,6395,670,8001,639
2021-01-081,6051,622.51,5911,622.56,470,3001,622.50
2021-01-071,613.51,6181,577.51,5826,271,4001,582
2021-01-061,581.51,597.51,5711,592.54,190,8001,592.50
2021-01-051,6121,617.51,565.51,576.55,847,2001,576.50
2021-01-041,6091,6151,595.51,604.53,973,2001,604.50

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