4503 アステラス製薬(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-282,6202,7602,6102,73010,393,997417.82
1984-12-272,4502,5802,4302,58011,166,997394.86
1984-12-262,3602,5002,3502,48016,222,995379.55
1984-12-252,2702,3502,2502,3405,530,998358.13
1984-12-242,2902,3202,2302,2505,931,998344.35
1984-12-222,1602,2702,1402,2506,170,998344.35
1984-12-212,2102,2302,1102,1607,822,998330.58
1984-12-202,0602,2502,0402,24011,447,997342.82
1984-12-192,0202,0801,9802,0607,025,998315.27
1984-12-182,0602,0601,9902,0205,700,998309.15
1984-12-171,9902,0601,9802,0507,029,998313.74
1984-12-151,8901,9701,8901,9502,448,999298.44
1984-12-141,8501,8801,8401,8701,279,000286.20
1984-12-131,8701,8801,8201,830491,000280.07
1984-12-121,8901,8901,8501,8801,331,000287.73
1984-12-111,8501,8501,7601,8501,744,000283.13
1984-12-101,8701,8801,7201,7301,718,000264.77
1984-12-071,9501,9601,8401,9002,902,999290.79
1984-12-061,9601,9601,9301,9302,301,999295.38
1984-12-051,9701,9801,9301,9602,953,999299.97
1984-12-041,9401,9701,9201,9503,042,999298.44
1984-12-031,8801,9301,8801,9202,050,999293.85
1984-12-011,7701,8801,7601,850992,000283.13
1984-11-301,7801,8001,7701,790524,000273.95
1984-11-291,8401,8401,7901,800638,000275.48
1984-11-281,8801,8801,8201,8501,125,000283.13
1984-11-271,8201,8401,7901,8101,106,000277.01
1984-11-261,9301,9501,8401,870441,000286.20
1984-11-241,9501,9601,9301,950783,000298.44
1984-11-221,9401,9801,9301,9602,605,999299.97
1984-11-211,9001,9501,8901,9401,238,000296.91
1984-11-201,9201,9401,9001,900731,000290.79
1984-11-191,9001,9501,9001,9501,361,000298.44
1984-11-171,8701,9001,8601,890715,000289.26
1984-11-161,8801,8901,8601,880891,000287.73
1984-11-151,8601,8901,8501,890862,000289.26
1984-11-141,8201,8601,8001,850571,000283.13
1984-11-131,7901,8201,7801,820444,000278.54
1984-11-121,8201,8301,7901,790418,000273.95
1984-11-091,8301,8601,8101,820606,000278.54
1984-11-081,8601,8701,8501,850791,000283.13
1984-11-071,8801,9001,8401,8801,308,000287.73
1984-11-061,8301,9201,8201,8802,093,999287.73
1984-11-051,8201,8401,8101,820825,000278.54
1984-11-021,7901,8301,7901,830925,000280.07
1984-11-011,7001,7601,6901,7601,336,000269.36
1984-10-311,7901,8001,7301,730602,000264.77
1984-10-301,8201,8301,7901,790626,000273.95
1984-10-291,8401,8701,8301,830742,000280.07
1984-10-271,8601,8701,8301,840504,000281.60
1984-10-261,8201,8701,8201,860891,000284.67
1984-10-251,8601,8801,8301,850725,000283.13
1984-10-241,8501,9001,8401,8801,466,000287.73
1984-10-231,8801,9001,8801,8801,104,000287.73
1984-10-221,9501,9701,8901,9001,051,000290.79
1984-10-201,8901,9801,8901,9702,699,999301.50
1984-10-191,7801,8901,7801,8703,882,999286.20
1984-10-181,7601,8201,7601,8002,225,999275.48
1984-10-171,7201,8501,7201,7904,559,999273.95
1984-10-161,6801,7101,6601,7101,020,000261.71
1984-10-151,6801,6901,6601,680857,000257.12
1984-10-121,7201,7301,6701,6801,944,999257.12
1984-10-111,6801,7501,6701,7102,876,999261.71
1984-10-091,6501,7301,6501,6903,693,999258.65
1984-10-081,6501,6601,6301,6501,524,000252.53
1984-10-061,6101,6301,6101,6301,500,000249.46
1984-10-051,5901,6101,5701,6003,325,999244.87
1984-10-041,5301,5701,5201,5603,278,999238.75
1984-10-031,5101,5401,5101,530885,000234.16
1984-10-021,5101,5301,4901,530993,000234.16
1984-10-011,5101,5201,4801,490597,000228.04
1984-09-291,5301,5301,4901,510786,000231.10
1984-09-281,5301,5601,5101,5303,190,999234.16
1984-09-271,4701,5401,4701,5001,968,999229.57
1984-09-261,4701,4801,4501,450802,000221.92
1984-09-251,4601,4601,4301,440599,000220.39
1984-09-221,4801,4801,4401,440535,000220.39
1984-09-211,4801,5101,4701,4802,234,999226.51
1984-09-201,4801,4901,4601,4801,253,000226.51
1984-09-191,4601,4701,4301,470447,000224.98
1984-09-181,4801,4801,4501,470650,000224.98
1984-09-171,4801,5001,4601,4801,429,000226.51
1984-09-141,4401,4801,4301,4602,439,999223.45
1984-09-131,4501,4501,4101,420891,000217.33
1984-09-121,4301,4501,4201,4501,248,000221.92
1984-09-111,4501,4501,4201,4201,099,000217.33
1984-09-101,4501,4701,4401,4604,823,999223.45
1984-09-071,3601,4201,3401,4201,181,000217.33
1984-09-061,3601,3801,3501,350280,000206.61
1984-09-051,3801,3801,3501,360363,000208.14
1984-09-041,3801,3901,3801,380195,000211.20
1984-09-031,3701,3901,3601,390159,000212.73
1984-09-011,3601,3801,3601,360100,000208.14
1984-08-311,3901,3901,3601,360234,000208.14
1984-08-301,3801,4001,3701,390417,000212.73
1984-08-291,3401,3601,3301,360374,000208.14
1984-08-281,3401,3501,3301,340208,000205.08
1984-08-271,3301,3501,3301,330138,000203.55
1984-08-251,3701,3701,3301,330118,000203.55
1984-08-241,3601,3701,3301,330231,000203.55
1984-08-231,3701,3801,3501,360199,000208.14
1984-08-221,3901,3901,3501,390395,000212.73
1984-08-211,4001,4001,3601,390600,000212.73
1984-08-201,4001,4201,3901,400348,000214.26
1984-08-181,4101,4201,3901,400531,000214.26
1984-08-171,4101,4201,3901,4002,707,999214.26
1984-08-161,3501,4101,3301,3901,765,000212.73
1984-08-151,3401,3601,3301,360538,000208.14
1984-08-141,3501,3601,3101,340559,000205.08
1984-08-131,3501,3701,3301,3301,372,000203.55
1984-08-101,3201,3301,3001,330524,000203.55
1984-08-091,3201,3201,2701,270718,000194.37
1984-08-081,2201,3501,2101,3401,110,000205.08
1984-08-071,2401,2501,2201,220248,000186.72
1984-08-061,2401,2401,2101,220165,000186.72
1984-08-041,2101,2301,1901,230125,000188.25
1984-08-031,1801,1801,1601,170320,000179.06
1984-08-021,1601,1701,1401,140194,000174.47
1984-08-011,1501,1601,1301,140178,000174.47
1984-07-311,1701,1801,1501,150148,000176
1984-07-301,1601,1801,1601,18078,000180.59
1984-07-281,1601,1701,1501,16080,000177.53
1984-07-271,1701,1801,1201,140277,000174.47
1984-07-261,1301,1601,1301,160174,000177.53
1984-07-251,1201,1301,1001,110436,000169.88
1984-07-241,1101,1501,1001,140261,000174.47
1984-07-231,1801,1901,1401,140189,000174.47
1984-07-211,1901,1901,1701,180162,000180.59
1984-07-201,2201,2201,1701,170424,000179.06
1984-07-191,2501,2501,2301,230248,000188.25
1984-07-181,2701,2801,2501,250173,000191.31
1984-07-171,2401,2801,2401,260229,000192.84
1984-07-161,2501,2501,2401,240188,000189.78
1984-07-131,2601,2701,2501,260231,000192.84
1984-07-121,2901,2901,2701,280156,000195.90
1984-07-111,3301,3301,2801,310267,000200.49
1984-07-101,2901,3201,2601,320199,000202.02
1984-07-091,3301,3301,2901,300148,000198.96
1984-07-071,3201,3401,3001,340219,000205.08
1984-07-061,2701,3201,2701,310478,000200.49
1984-07-051,2601,2801,2501,260437,000192.84
1984-07-041,2501,2601,2501,260153,000192.84
1984-07-031,2701,2701,2501,25053,000191.31
1984-07-021,2801,2901,2601,260286,000192.84
1984-06-301,2801,2801,2701,28060,000195.90
1984-06-291,2501,2901,2401,29097,000197.43
1984-06-281,2601,2701,2301,230155,000188.25
1984-06-271,2201,2701,2101,260467,000192.84
1984-06-261,2901,3001,2801,280559,000184.81
1984-06-251,3301,3301,2801,280261,000184.81
1984-06-231,3201,3301,3201,33080,000192.03
1984-06-221,3201,3201,3101,310151,000189.14
1984-06-211,3401,3401,3101,310247,000189.14
1984-06-201,3401,3501,3101,330254,000192.03
1984-06-191,3301,3501,3201,340385,000193.47
1984-06-181,3301,3501,3301,330130,000192.03
1984-06-161,3201,3301,3101,31068,000189.14
1984-06-151,3101,3401,3101,330204,000192.03
1984-06-141,3901,3901,3301,330158,000192.03
1984-06-131,3601,3801,3601,370138,000197.80
1984-06-121,3801,3901,3501,350228,000194.92
1984-06-111,3801,4001,3801,400121,000202.14
1984-06-081,4001,4101,3801,390238,000200.69
1984-06-071,4201,4201,3801,380288,000199.25
1984-06-061,4101,4301,4001,400634,000202.14
1984-06-051,4701,4801,4101,4301,430,000206.47
1984-06-041,4401,4701,4301,4701,820,000212.24
1984-06-021,4301,4301,3901,400382,000202.14
1984-06-011,3401,4701,3101,4202,002,000205.02
1984-05-311,3601,3801,2901,360671,000196.36
1984-05-301,4101,4301,3601,360459,000196.36
1984-05-291,4001,4301,3701,410945,000203.58
1984-05-281,4401,4401,3501,380706,000199.25
1984-05-261,4201,4301,3901,420887,000205.02
1984-05-251,4901,5001,4201,4407,146,000207.91
1984-05-241,4501,4501,4501,4501,689,000209.36
1984-05-231,2201,2501,2201,250126,000180.48
1984-05-221,2501,2501,2201,240128,000179.03
1984-05-211,2601,2801,2501,250107,000180.48
1984-05-191,2601,2901,2501,250240,000180.48
1984-05-181,3001,3001,2701,270288,000183.37
1984-05-171,3401,3401,3001,300143,000187.70
1984-05-161,3401,3701,3201,320232,000190.59
1984-05-151,3001,3501,3001,350180,000194.92
1984-05-141,3001,3101,3001,300112,000187.70
1984-05-111,3101,3201,3001,300147,000187.70
1984-05-101,3501,3501,3001,310168,000189.14
1984-05-091,3301,3401,3301,340143,000193.47
1984-05-081,3501,3501,3401,340114,000193.47
1984-05-071,3501,3701,3501,350121,000194.92
1984-05-041,3701,3701,3501,350240,000194.92
1984-05-021,3701,3901,3601,370166,000197.80
1984-05-011,3601,3801,3601,380144,000199.25
1984-04-281,3601,3801,3501,370275,000197.80
1984-04-271,3901,4001,3501,360293,000196.36
1984-04-261,4201,4201,3801,380460,000199.25
1984-04-251,4201,4401,4001,4001,196,000202.14
1984-04-241,4001,4401,3801,4101,352,000203.58
1984-04-231,3701,4301,3701,420956,000205.02
1984-04-211,3501,3601,3401,350108,000194.92
1984-04-201,3301,3601,3301,340274,000193.47
1984-04-191,3401,3501,3301,330282,000192.03
1984-04-181,3501,3701,3401,350403,000194.92
1984-04-171,3701,3701,3401,370222,000197.80
1984-04-161,3601,3801,3501,350406,000194.92
1984-04-131,3701,3901,3501,380430,000199.25
1984-04-121,3601,3801,3501,370393,000197.80
1984-04-111,4001,4201,3701,370613,000197.80
1984-04-101,4301,4501,3901,400878,000202.14
1984-04-091,3601,4201,3301,4101,151,000203.58
1984-04-071,4001,4001,3501,350557,000194.92
1984-04-061,3301,4101,3201,3802,228,000199.25
1984-04-051,3301,3501,3001,340686,000193.47
1984-04-041,2601,3501,2501,3401,040,000193.47
1984-04-031,2901,2901,2501,260387,000181.92
1984-04-021,2801,2901,2601,290157,000186.25
1984-03-311,2601,2801,2501,250188,000180.48
1984-03-301,2901,2901,2601,260265,000181.92
1984-03-291,2901,3001,2801,280186,000184.81
1984-03-281,2901,3001,2801,280238,000184.81
1984-03-271,3101,3101,2901,290272,000186.25
1984-03-261,3201,3201,3001,300568,000187.70
1984-03-241,3201,3301,3001,300213,000187.70
1984-03-231,3401,3501,3101,320835,000190.59
1984-03-221,2801,3401,2701,3301,141,000192.03
1984-03-211,2901,3101,2601,270811,000183.37
1984-03-191,3001,3201,2801,310237,000189.14
1984-03-171,3401,3501,3201,320211,000190.59
1984-03-161,3201,3201,3001,300157,000187.70
1984-03-151,3201,3301,3101,330280,000192.03
1984-03-141,3301,3301,3101,320336,000190.59
1984-03-131,3401,3501,3301,330363,000192.03
1984-03-121,3501,3601,3301,330505,000192.03
1984-03-091,2901,3401,2901,330409,000192.03
1984-03-081,2901,3001,2901,290115,000186.25
1984-03-071,2901,3101,2901,290316,000186.25
1984-03-061,2901,3001,2901,290172,000186.25
1984-03-051,3001,3101,2801,290199,000186.25
1984-03-031,2901,3201,2901,32085,000190.59
1984-03-021,3201,3201,2901,290198,000186.25
1984-03-011,3001,3701,2901,320364,000190.59
1984-02-291,2901,3101,2801,280190,000184.81
1984-02-281,2901,3201,2801,300214,000187.70
1984-02-271,2901,3001,2801,280205,000184.81
1984-02-251,2701,2901,2701,280163,000184.81
1984-02-241,2701,3001,2701,290233,000186.25
1984-02-231,2801,2901,2601,270397,000183.37
1984-02-221,2601,3001,2601,280322,000184.81
1984-02-211,2401,2601,2301,260317,000181.92
1984-02-201,2401,2601,2301,260207,000181.92
1984-02-181,2801,2801,2301,250647,000180.48
1984-02-171,3201,3301,2801,280371,000184.81
1984-02-161,3301,3401,3201,330145,000192.03
1984-02-151,3301,3601,3301,340139,000193.47
1984-02-141,3301,3401,3201,330105,000192.03
1984-02-131,3401,3501,3301,340191,000193.47
1984-02-101,3501,3701,3501,360230,000196.36
1984-02-091,3701,3701,3501,370197,000197.80
1984-02-081,3901,4001,3801,380231,000199.25
1984-02-071,3901,3901,3801,390140,000200.69
1984-02-061,4301,4301,4001,410157,000203.58
1984-02-041,4201,4301,4001,420379,000205.02
1984-02-031,4201,4301,4001,420440,000205.02
1984-02-021,3901,4101,3801,380427,000199.25
1984-02-011,3801,4001,3601,380432,000199.25
1984-01-311,4001,4001,3701,370382,000197.80
1984-01-301,4001,4001,3801,380192,000199.25
1984-01-281,3801,4001,3801,400305,000202.14
1984-01-271,3901,4101,3701,370585,000197.80
1984-01-261,3901,4301,3901,410324,000203.58
1984-01-251,3501,3701,3501,370366,000197.80
1984-01-241,3601,3601,3501,350184,000194.92
1984-01-231,3701,3901,3601,360105,000196.36
1984-01-211,3801,3801,3501,360360,000196.36
1984-01-201,4201,4201,3801,380339,000199.25
1984-01-191,4001,4201,4001,410154,000203.58
1984-01-181,4301,4301,4101,410223,000203.58
1984-01-171,4301,4401,4201,430251,000206.47
1984-01-131,4201,4201,4001,410320,000203.58
1984-01-121,4401,4501,4201,430437,000206.47
1984-01-111,4301,4501,4201,430482,000206.47
1984-01-101,4201,4301,4101,410208,000203.58
1984-01-091,4201,4401,4101,410371,000203.58
1984-01-071,4201,4301,4101,410139,000203.58
1984-01-061,4301,4501,4101,410491,000203.58
1984-01-051,4101,4201,3901,420234,000205.02
1984-01-041,3801,4301,3801,430459,000206.47

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