4503 アステラス製薬(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-241,625.501,648.501,6161,6306,621,7001,630
2020-11-201,596.501,600.501,578.501,585.504,872,2001,585.50
2020-11-191,6111,6151,584.501,596.506,892,8001,596.50
2020-11-181,671.501,671.501,623.501,632.504,821,5001,632.50
2020-11-171,689.501,6921,647.501,669.505,325,1001,669.50
2020-11-161,630.501,6641,623.501,6555,430,1001,655
2020-11-131,643.501,6481,6111,618.505,263,7001,618.50
2020-11-121,6351,6551,6301,6427,396,3001,642
2020-11-111,625.501,6381,6141,6326,644,5001,632
2020-11-101,6291,6381,5711,583.506,667,4001,583.50
2020-11-091,5511,5881,542.501,5816,552,3001,581
2020-11-061,5401,5701,5251,565.507,567,8001,565.50
2020-11-051,5441,574.501,5431,555.509,767,8001,555.50
2020-11-041,4721,5201,462.501,5157,652,6001,515
2020-11-021,4621,469.501,4391,4534,889,2001,453
2020-10-301,4791,4941,426.501,4358,821,5001,435
2020-10-291,4321,4731,4261,461.504,824,9001,461.50
2020-10-281,4501,4521,4381,4454,664,0001,445
2020-10-271,4691,469.501,4451,452.503,914,3001,452.50
2020-10-261,4851,4921,4661,4713,943,7001,471
2020-10-231,4961,4961,4771,483.504,140,6001,483.50
2020-10-221,490.501,494.501,4841,4864,978,0001,486
2020-10-211,4911,5101,487.501,5104,658,9001,510
2020-10-201,5041,5081,4811,486.504,040,0001,486.50
2020-10-191,494.501,502.501,489.501,497.504,580,9001,497.50
2020-10-161,4851,5061,484.501,488.504,882,3001,488.50
2020-10-151,5051,5091,4771,479.504,143,1001,479.50
2020-10-141,501.501,5041,492.501,4963,964,5001,496
2020-10-131,499.501,5171,495.501,5104,071,5001,510
2020-10-121,501.501,503.501,488.501,4973,371,6001,497
2020-10-091,516.501,517.501,496.501,500.504,595,7001,500.50
2020-10-081,527.501,5301,510.501,5144,076,9001,514
2020-10-071,4931,508.501,485.501,5055,408,0001,505
2020-10-061,5131,534.501,5061,528.504,391,8001,528.50
2020-10-051,507.501,532.501,504.501,5094,922,6001,509
2020-10-021,5701,5701,5131,513.506,495,9001,513.50
2020-09-301,603.501,6121,562.501,5676,342,5001,567
2020-09-291,6101,610.501,5891,602.503,789,2001,602.50
2020-09-281,6421,6461,6241,6414,511,0001,641
2020-09-251,6371,642.501,621.501,6223,995,7001,622
2020-09-241,621.501,631.501,613.501,622.503,547,8001,622.50
2020-09-231,6261,637.501,584.501,623.507,629,0001,623.50
2020-09-181,6171,635.501,6101,626.505,881,9001,626.50
2020-09-171,613.501,6271,611.501,6192,942,1001,619
2020-09-161,601.501,622.501,600.501,6113,592,0001,611
2020-09-151,620.501,6341,6061,6163,680,1001,616
2020-09-141,6261,6441,6251,6323,507,9001,632
2020-09-111,616.501,635.501,589.501,620.506,739,7001,620.50
2020-09-101,6261,6261,596.501,6105,059,8001,610
2020-09-091,6291,6361,603.501,6154,142,0001,615
2020-09-081,626.501,6351,616.501,6352,411,6001,635
2020-09-071,6281,6421,6151,618.502,393,7001,618.50
2020-09-041,630.501,6371,6191,624.503,062,6001,624.50
2020-09-031,6141,6471,6111,641.503,806,5001,641.50
2020-09-021,638.501,650.501,6301,636.503,669,9001,636.50
2020-09-011,6791,6811,659.501,666.503,354,4001,666.50
2020-08-311,6641,6811,6521,664.504,395,2001,664.50
2020-08-281,675.501,696.501,6311,652.504,839,8001,652.50
2020-08-271,725.501,729.501,691.501,696.502,745,3001,696.50
2020-08-261,720.501,7281,7011,7253,105,7001,725
2020-08-251,7341,7471,7211,7283,573,8001,728
2020-08-241,7171,733.501,7151,724.502,141,7001,724.50
2020-08-211,714.501,7261,706.501,711.502,508,9001,711.50
2020-08-201,715.501,7271,710.501,712.502,043,1001,712.50
2020-08-191,727.501,7381,7131,730.502,669,7001,730.50
2020-08-181,7671,7671,722.501,723.504,504,3001,723.50
2020-08-171,7661,770.501,743.501,7613,333,3001,761
2020-08-141,7811,7811,7561,7653,446,0001,765
2020-08-131,7501,7731,7391,7674,142,3001,767
2020-08-121,715.501,7321,7111,724.503,832,5001,724.50
2020-08-111,6881,7281,6851,7185,691,7001,718
2020-08-071,6831,683.501,6431,653.503,877,2001,653.50
2020-08-061,6801,686.501,657.501,660.503,117,3001,660.50
2020-08-051,732.501,732.501,6841,699.503,681,0001,699.50
2020-08-041,7631,775.501,7071,7096,239,5001,709
2020-08-031,6651,7161,6561,714.505,209,6001,714.50
2020-07-311,681.501,7021,646.501,6505,827,7001,650
2020-07-301,7181,7181,6981,711.505,712,9001,711.50
2020-07-291,712.501,7341,710.501,7304,470,9001,730
2020-07-281,7341,7391,723.501,7253,043,8001,725
2020-07-271,7071,7531,702.501,739.505,098,9001,739.50
2020-07-221,7181,732.501,7101,7244,194,9001,724
2020-07-211,7251,7421,7201,7334,608,2001,733
2020-07-201,7271,7331,7181,728.502,256,8001,728.50
2020-07-171,718.501,728.501,7051,727.503,068,2001,727.50
2020-07-161,7001,7241,695.501,7146,573,7001,714
2020-07-151,750.501,7681,740.501,759.504,599,6001,759.50
2020-07-141,734.501,7551,7221,7253,254,5001,725
2020-07-131,728.501,7471,712.501,7442,980,2001,744
2020-07-101,719.501,7331,704.501,713.505,595,8001,713.50
2020-07-091,725.501,738.501,7031,7193,559,7001,719
2020-07-081,736.501,761.501,7321,732.503,528,1001,732.50
2020-07-071,772.501,772.501,731.501,738.503,967,7001,738.50
2020-07-061,7841,791.501,770.501,7782,452,7001,778
2020-07-031,7661,776.501,7591,775.502,253,2001,775.50
2020-07-021,7391,7881,7341,7605,429,8001,760
2020-07-011,8271,8271,732.501,7395,188,9001,739
2020-06-301,8141,828.501,7971,799.505,229,7001,799.50
2020-06-291,8261,832.501,810.501,813.504,901,4001,813.50
2020-06-261,818.501,8681,8151,8515,053,2001,851
2020-06-251,8051,8371,7871,8186,943,4001,818
2020-06-241,7851,8441,780.501,8237,868,6001,823
2020-06-231,827.501,8511,788.501,8406,866,2001,840
2020-06-221,7801,813.501,7781,7993,736,7001,799
2020-06-191,771.501,7821,7571,770.505,749,3001,770.50
2020-06-181,7841,787.501,7441,757.503,656,7001,757.50
2020-06-171,7931,8011,7731,7803,752,6001,780
2020-06-161,7351,799.501,7241,790.506,379,4001,790.50
2020-06-151,7231,7791,721.501,741.504,458,2001,741.50
2020-06-121,743.501,744.501,7091,737.509,270,4001,737.50
2020-06-111,8251,8331,8001,8015,229,6001,801
2020-06-101,805.501,844.501,802.501,839.505,612,4001,839.50
2020-06-091,853.501,8551,797.501,8067,771,3001,806
2020-06-081,8831,8831,8251,852.505,417,6001,852.50
2020-06-051,8301,859.501,825.501,8565,534,5001,856
2020-06-041,804.501,872.501,802.501,8598,136,8001,859
2020-06-031,947.501,949.501,887.501,8996,166,3001,899
2020-06-021,9701,9821,9201,932.506,424,2001,932.50
2020-06-011,9101,977.501,9011,969.507,053,1001,969.50
2020-05-291,837.501,9241,837.501,914.5011,163,9001,914.50
2020-05-281,8301,8781,819.501,874.508,421,8001,874.50
2020-05-271,7701,831.501,7461,8186,964,0001,818
2020-05-261,7351,739.501,718.501,7214,563,7001,721
2020-05-251,729.501,7521,7141,7462,567,2001,746
2020-05-221,7231,731.501,7071,718.503,975,4001,718.50
2020-05-211,712.501,726.501,7051,708.503,664,7001,708.50
2020-05-201,702.501,742.501,702.501,7165,809,8001,716
2020-05-191,7311,7481,702.501,703.505,489,0001,703.50
2020-05-181,7451,753.501,7211,721.505,071,2001,721.50
2020-05-151,677.501,7731,6631,7286,663,2001,728
2020-05-141,7911,808.501,776.501,797.503,923,1001,797.50
2020-05-131,8321,846.501,7841,790.505,718,5001,790.50
2020-05-121,8191,8361,813.501,827.504,155,2001,827.50
2020-05-111,8391,8391,801.501,8054,112,0001,805
2020-05-081,8321,853.501,809.501,8355,600,6001,835
2020-05-071,7671,828.501,764.501,813.506,448,6001,813.50
2020-05-011,8041,8201,778.501,7835,563,0001,783
2020-04-301,8201,836.501,783.501,786.506,071,0001,786.50
2020-04-281,8081,8201,795.501,798.503,948,2001,798.50
2020-04-271,771.501,809.501,756.501,7984,810,6001,798
2020-04-241,739.501,759.501,7291,7525,264,8001,752
2020-04-231,7561,765.501,737.501,7494,399,8001,749
2020-04-221,7681,7741,7421,7564,631,0001,756
2020-04-211,7561,776.501,743.501,7745,772,7001,774
2020-04-201,749.501,7631,738.501,7565,034,5001,756
2020-04-171,7601,778.501,734.501,775.504,855,5001,775.50
2020-04-161,7571,759.501,7151,724.506,280,1001,724.50
2020-04-151,7521,782.501,7511,782.505,775,7001,782.50
2020-04-141,7301,769.501,728.501,769.506,228,2001,769.50
2020-04-131,7021,7571,699.501,7233,159,4001,723
2020-04-101,7201,7291,6901,728.505,947,7001,728.50
2020-04-091,6801,6931,666.501,6804,545,5001,680
2020-04-081,6611,714.501,6481,699.505,381,8001,699.50
2020-04-071,6731,6941,630.501,6577,499,8001,657
2020-04-061,6521,691.501,6151,683.505,243,1001,683.50
2020-04-031,6011,638.501,584.501,6126,986,9001,612
2020-04-021,6021,623.501,5841,5907,272,3001,590
2020-04-011,6131,666.501,5951,606.506,414,8001,606.50
2020-03-311,700.501,7351,665.501,6719,682,0001,671
2020-03-301,7021,725.501,6631,72210,053,4001,722
2020-03-271,666.501,724.501,650.501,724.5010,300,7001,724.50
2020-03-261,633.501,639.501,5731,595.507,377,4001,595.50
2020-03-251,6041,665.501,5771,6578,247,0001,657
2020-03-241,4801,5281,461.501,52011,845,1001,520
2020-03-231,461.501,5561,4491,45015,668,9001,450
2020-03-191,4871,5731,4581,491.5014,679,2001,491.50
2020-03-181,5231,551.501,469.501,47411,590,9001,474
2020-03-171,427.501,5161,4061,48014,444,6001,480
2020-03-161,5391,567.501,4691,470.5011,440,7001,470.50
2020-03-131,5201,622.501,447.501,57922,647,6001,579
2020-03-121,5561,582.501,5471,56012,189,5001,560
2020-03-111,6281,6301,5831,5969,836,7001,596
2020-03-101,594.501,6531,5521,6459,114,9001,645
2020-03-091,5951,6021,559.501,5847,217,7001,584
2020-03-061,6981,706.501,6461,6528,002,4001,652
2020-03-051,7181,719.501,6901,711.506,380,0001,711.50
2020-03-041,675.501,7031,6701,680.505,256,0001,680.50
2020-03-031,7381,742.501,686.501,686.507,969,3001,686.50
2020-03-021,6741,746.501,661.501,736.508,805,6001,736.50
2020-02-281,712.501,730.501,6841,69911,736,9001,699
2020-02-271,7741,7901,738.501,750.506,939,1001,750.50
2020-02-261,807.501,8191,789.501,802.505,815,0001,802.50
2020-02-251,8101,8451,8021,8246,356,1001,824
2020-02-211,9371,944.501,912.501,915.503,629,7001,915.50
2020-02-201,9091,9401,908.501,9134,257,5001,913
2020-02-191,8741,905.501,8701,8974,379,7001,897
2020-02-181,8651,886.501,8621,869.502,921,7001,869.50
2020-02-171,8801,9001,871.501,8952,611,3001,895
2020-02-141,913.501,9201,885.501,906.504,138,6001,906.50
2020-02-131,9281,9351,911.501,9224,571,7001,922
2020-02-121,978.501,978.501,935.501,9455,332,6001,945
2020-02-101,975.501,9841,955.501,9823,419,6001,982
2020-02-071,9801,9871,971.501,984.504,746,0001,984.50
2020-02-061,9231,9831,914.501,9677,264,3001,967
2020-02-051,8991,906.501,880.501,8844,407,9001,884
2020-02-041,8371,853.501,807.501,852.507,095,6001,852.50
2020-02-031,9381,944.501,855.501,85910,053,6001,859
2020-01-311,9341,9751,9251,950.509,116,9001,950.50
2020-01-301,9001,9231,8971,9055,680,6001,905
2020-01-291,8871,899.501,8711,896.504,257,9001,896.50
2020-01-281,8831,8921,875.501,8893,776,5001,889
2020-01-271,873.501,8941,865.501,890.504,473,5001,890.50
2020-01-241,9191,9341,910.501,916.503,547,5001,916.50
2020-01-231,8861,8971,883.501,891.504,291,9001,891.50
2020-01-221,8801,8941,878.501,892.504,150,5001,892.50
2020-01-211,8931,8971,877.501,8854,652,0001,885
2020-01-201,8861,8911,881.501,8824,120,3001,882
2020-01-171,9101,915.501,9001,911.504,674,3001,911.50
2020-01-161,8971,911.501,891.501,910.503,454,8001,910.50
2020-01-151,9121,9121,893.501,8973,965,1001,897
2020-01-141,9011,9121,887.501,895.504,352,4001,895.50
2020-01-101,8741,880.501,860.501,8805,430,6001,880
2020-01-091,829.501,8501,823.501,8474,215,3001,847
2020-01-081,8341,8411,812.501,827.505,326,6001,827.50
2020-01-071,8371,8521,831.501,848.504,904,5001,848.50
2020-01-061,851.501,8531,812.501,8195,748,9001,819

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