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
2023-05-262,333.52,3452,319.52,319.55,777,7002,319.50
2023-05-252,3182,360.52,308.52,3416,222,9002,341
2023-05-242,324.52,3382,315.52,3243,885,9002,324
2023-05-232,336.52,3432,3052,328.56,152,4002,328.50
2023-05-222,2802,3092,2742,3094,661,9002,309
2023-05-192,2502,271.52,2442,2684,586,3002,268
2023-05-182,232.52,245.52,2152,243.55,522,7002,243.50
2023-05-172,219.52,2462,2162,2395,070,7002,239
2023-05-162,1922,2192,1902,2197,097,9002,219
2023-05-152,1482,1762,128.52,1766,107,4002,176
2023-05-122,1522,1522,110.52,1296,577,7002,129
2023-05-112,0952,1052,0882,1023,977,8002,102
2023-05-102,0952,1022,0862,095.55,466,6002,095.50
2023-05-092,073.52,113.52,0722,1094,698,1002,109
2023-05-082,0872,0882,057.52,0696,241,0002,069
2023-05-022,1002,1182,074.52,0806,678,9002,080
2023-05-012,0302,098.52,0302,0936,810,0002,093
2023-04-282,0402,052.52,0252,0488,316,2002,048
2023-04-271,9801,9871,9721,9815,682,6001,981
2023-04-262,0102,0171,978.51,989.53,980,2001,989.50
2023-04-252,002.52,0241,9972,016.53,768,7002,016.50
2023-04-242,0112,014.52,004.52,0122,531,0002,012
2023-04-211,989.52,0021,9831,996.53,128,2001,996.50
2023-04-202,008.52,008.51,9912,0003,577,4002,000
2023-04-192,0072,017.52,0012,010.53,814,8002,010.50
2023-04-181,999.52,0191,9942,014.54,124,9002,014.50
2023-04-171,9802,003.51,9751,999.56,595,4001,999.50
2023-04-141,9461,9501,9291,9485,817,0001,948
2023-04-131,9311,9461,9261,9414,523,5001,941
2023-04-121,9101,9301,907.51,9255,032,4001,925
2023-04-111,924.51,939.51,9181,9253,841,8001,925
2023-04-101,9111,924.51,9031,918.53,493,9001,918.50
2023-04-071,9151,9171,8951,899.53,178,1001,899.50
2023-04-061,9031,928.51,8951,925.55,437,4001,925.50
2023-04-051,9221,9241,8871,8944,506,3001,894
2023-04-041,8941,923.51,8861,9226,245,0001,922
2023-04-031,8851,8881,8771,878.54,159,0001,878.50
2023-03-311,8871,8911,8781,8837,095,0001,883
2023-03-301,8761,8821,865.51,8784,669,5001,878
2023-03-291,882.51,908.51,8721,907.55,944,5001,907.50
2023-03-281,892.51,9021,877.51,8924,460,1001,892
2023-03-271,8501,872.51,847.51,866.53,539,2001,866.50
2023-03-241,8491,8491,8351,8453,944,5001,845
2023-03-231,8541,854.51,8261,8434,885,7001,843
2023-03-221,8471,871.51,840.51,8666,902,9001,866
2023-03-201,8511,856.51,8311,832.55,130,5001,832.50
2023-03-171,836.51,8561,8361,850.510,311,9001,850.50
2023-03-161,837.51,8521,823.51,847.55,949,3001,847.50
2023-03-151,875.51,8821,863.51,8728,029,9001,872
2023-03-141,8761,8961,8621,879.58,712,3001,879.50
2023-03-131,8911,899.51,8761,8866,375,1001,886
2023-03-101,9251,9271,9051,9059,228,6001,905
2023-03-091,9401,940.51,9291,935.54,582,6001,935.50
2023-03-081,9231,9331,915.51,9304,966,8001,930
2023-03-071,9031,925.51,9031,917.56,671,7001,917.50
2023-03-061,9201,925.51,9031,908.56,433,3001,908.50
2023-03-031,903.51,9171,8961,9128,975,6001,912
2023-03-021,903.51,914.51,897.51,903.57,613,6001,903.50
2023-03-011,912.51,9191,904.51,9115,441,1001,911
2023-02-281,9231,9381,9151,9198,016,9001,919
2023-02-271,9131,9271,9131,9233,973,1001,923
2023-02-241,9121,9141,8931,9066,264,0001,906
2023-02-221,903.51,905.51,883.51,890.56,959,8001,890.50
2023-02-211,890.51,9141,8871,904.55,532,1001,904.50
2023-02-201,8971,9041,880.51,88610,785,0001,886
2023-02-171,915.51,933.51,914.51,9274,360,7001,927
2023-02-161,9221,939.51,921.51,9334,512,2001,933
2023-02-151,930.51,9371,925.51,931.54,016,6001,931.50
2023-02-141,9251,9341,9201,9303,798,5001,930
2023-02-131,9151,930.51,9051,915.54,870,3001,915.50
2023-02-101,9171,9261,9091,9157,706,1001,915
2023-02-091,9191,931.51,9191,923.56,100,9001,923.50
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