4503 アステラス製薬(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-282,9303,0702,9303,0101,453,000497.52
1985-12-272,9503,0102,9302,9701,695,000490.91
1985-12-262,8802,9502,8602,9502,033,000487.60
1985-12-253,0003,1002,9803,0701,795,999469.85
1985-12-243,0303,0403,0003,000889,000459.14
1985-12-233,0303,0503,0003,020472,000462.20
1985-12-213,0903,0903,0303,040247,000465.26
1985-12-203,1703,1703,0603,100735,000474.44
1985-12-193,1803,1803,1503,1701,059,000485.16
1985-12-183,1503,1803,1403,1601,452,000483.62
1985-12-173,1503,1803,1403,1501,599,000482.09
1985-12-163,1503,1603,1103,1401,420,000480.56
1985-12-132,9603,0702,9603,0501,224,000466.79
1985-12-122,9102,9702,8902,930566,000448.42
1985-12-112,9903,0002,9102,910360,000445.36
1985-12-102,9902,9902,9602,960199,000453.02
1985-12-093,0403,0502,9803,000395,000459.14
1985-12-072,9603,0302,9603,020553,000462.20
1985-12-062,9402,9702,9202,940378,000449.95
1985-12-052,9702,9902,9502,980499,000456.08
1985-12-042,9502,9902,9102,960308,000453.02
1985-12-032,9302,9502,9002,950293,000451.49
1985-12-022,9903,0002,9302,950229,000451.49
1985-11-303,0303,0402,9503,000297,000459.14
1985-11-292,9103,0002,9003,000338,000459.14
1985-11-282,9702,9902,8602,900475,000443.83
1985-11-272,9502,9902,9502,960729,000453.02
1985-11-263,0203,0703,0103,050396,000466.79
1985-11-252,9803,0202,9802,990262,000457.61
1985-11-223,0203,0302,9802,980367,000456.08
1985-11-213,0103,0303,0003,010238,000460.67
1985-11-203,0303,0503,0103,030351,000463.73
1985-11-193,0303,0502,9903,010517,000460.67
1985-11-183,0603,0903,0503,050192,000466.79
1985-11-163,0503,1003,0303,060261,000468.32
1985-11-153,0803,0903,0103,020492,000462.20
1985-11-143,1703,1703,0303,120494,000477.50
1985-11-133,2003,2303,1303,180729,000486.69
1985-11-123,2303,2703,1803,200264,000489.75
1985-11-113,2903,2903,2203,230425,000494.34
1985-11-083,1903,3203,1803,300769,000505.05
1985-11-073,2003,2303,1703,180477,000486.69
1985-11-063,1903,2003,1803,200284,000489.75
1985-11-053,1603,2103,1603,210354,000491.28
1985-11-023,1903,2103,1803,210287,000491.28
1985-11-013,2803,2903,1503,220940,000492.81
1985-10-313,3503,3703,3103,310478,000506.58
1985-10-303,3703,3803,3303,370870,000515.76
1985-10-293,3903,4003,3303,3601,752,000514.23
1985-10-283,3503,4003,3403,3501,341,000512.70
1985-10-263,3003,3203,2803,320425,000508.11
1985-10-253,3203,3503,3003,330951,000509.64
1985-10-243,3303,3403,2703,300619,000505.05
1985-10-233,3803,3903,3203,3301,231,000509.64
1985-10-223,3203,3703,3203,3601,568,000514.23
1985-10-213,3103,3203,2803,310708,000506.58
1985-10-193,2703,3003,2603,300543,000505.05
1985-10-183,2803,3303,2703,2702,093,999500.46
1985-10-173,2503,2803,2303,260908,000498.93
1985-10-163,2003,2603,1903,2501,048,000497.40
1985-10-153,2303,2303,1803,180919,000486.69
1985-10-143,1903,2303,1703,230898,000494.34
1985-10-113,1103,1903,1103,170730,000485.16
1985-10-093,1003,1303,0603,130522,000479.03
1985-10-083,1303,1303,0803,100485,000474.44
1985-10-073,0903,1803,0903,110652,000475.97
1985-10-053,0003,0903,0003,090596,000472.91
1985-10-042,9802,9902,9302,950923,000451.49
1985-10-032,9302,9802,9102,960587,000453.02
1985-10-022,8902,9902,8902,900543,000443.83
1985-10-012,9102,9302,8502,890660,000442.30
1985-09-303,0003,0102,9102,930409,000448.42
1985-09-282,9203,0502,9203,050383,000466.79
1985-09-272,9603,0002,9502,950769,000451.49
1985-09-263,0003,0502,9502,950946,000451.49
1985-09-253,1803,1803,0603,060423,000468.32
1985-09-243,1803,2003,1103,200330,000489.75
1985-09-213,1503,1903,1103,190304,000488.22
1985-09-203,0603,1903,0603,170568,000485.16
1985-09-193,0103,0503,0003,040350,000465.26
1985-09-183,0203,0302,9903,010485,000460.67
1985-09-173,0603,0603,0203,040233,000465.26
1985-09-133,0803,1003,0303,050611,000466.79
1985-09-123,0903,1203,0803,120302,000477.50
1985-09-113,1003,1103,0603,070561,000469.85
1985-09-103,1103,1503,1103,110270,000475.97
1985-09-093,1803,1803,1003,130364,000479.03
1985-09-073,1703,2003,1503,150269,000482.09
1985-09-063,1903,2203,1703,170562,000485.16
1985-09-053,2003,2103,1503,190732,000488.22
1985-09-043,2503,2503,1903,2201,548,000492.81
1985-09-033,1903,2703,1903,2501,995,999497.40
1985-09-023,1603,2003,1603,180781,000486.69
1985-08-313,1503,1803,1403,160225,000483.62
1985-08-303,1503,2203,1403,150927,000482.09
1985-08-293,0803,1703,0603,140722,000480.56
1985-08-283,0003,0903,0003,030769,000463.73
1985-08-272,9603,1002,8703,1001,390,000474.44
1985-08-263,2103,2302,9602,9701,122,000454.55
1985-08-243,2703,2703,2003,200499,000489.75
1985-08-233,2803,3203,2303,2401,339,000495.87
1985-08-223,2003,3003,2003,2602,128,999498.93
1985-08-213,2503,2503,1803,210539,000491.28
1985-08-203,2403,2403,1803,210544,000491.28
1985-08-193,2803,2903,2203,220666,000492.81
1985-08-173,2803,3003,2403,280855,000501.99
1985-08-163,2503,3103,2203,2803,545,999501.99
1985-08-153,1403,2203,1203,2001,471,000489.75
1985-08-143,1403,1603,1003,100494,000474.44
1985-08-133,1203,1303,0903,130538,000479.03
1985-08-123,1703,1703,0903,140581,000480.56
1985-08-093,1203,1903,1003,1501,120,000482.09
1985-08-083,1403,1803,1103,1301,615,000479.03
1985-08-072,9903,1102,9903,090940,000472.91
1985-08-063,0603,0903,0003,010941,000460.67
1985-08-053,1703,1703,0903,1101,020,000475.97
1985-08-033,1803,1903,1303,150967,000482.09
1985-08-023,1403,2403,1303,1603,529,999483.62
1985-08-013,1703,2003,1003,1302,255,999479.03
1985-07-313,0103,1903,0103,1803,406,999486.69
1985-07-303,0803,0902,9602,9701,225,000454.55
1985-07-293,0203,0803,0003,0801,901,999471.38
1985-07-272,9903,0402,9803,000656,000459.14
1985-07-262,8303,0102,8302,9701,046,000454.55
1985-07-252,8802,9002,8102,810358,000430.06
1985-07-242,8702,9102,8402,880366,000440.77
1985-07-232,9402,9702,8302,860496,000437.71
1985-07-222,9203,0002,8702,920677,000446.89
1985-07-202,8703,0102,8702,960818,000453.02
1985-07-192,8802,9002,7702,880991,000440.77
1985-07-182,9903,0002,8802,9201,148,000446.89
1985-07-172,9003,0702,8503,0202,211,999462.20
1985-07-162,6502,8802,6502,8601,351,000437.71
1985-07-152,6702,7002,5002,6501,178,000405.57
1985-07-122,7202,7702,7002,700490,000413.22
1985-07-112,7302,7502,6702,700745,000413.22
1985-07-102,8802,8902,8302,830362,000433.12
1985-07-092,8902,9102,8602,900625,000443.83
1985-07-082,9202,9702,9002,950465,000451.49
1985-07-062,9903,0202,9302,950407,000451.49
1985-07-052,9602,9702,9102,950471,000451.49
1985-07-042,9903,0202,9602,970420,000454.55
1985-07-033,0803,0902,9602,980421,000456.08
1985-07-023,1303,1603,0703,080450,000471.38
1985-07-013,1303,1403,0903,130290,000479.03
1985-06-293,0603,1403,0603,120240,000477.50
1985-06-283,1003,1003,0103,060266,000468.32
1985-06-273,0803,1403,0103,140467,000480.56
1985-06-263,1903,2103,0503,1301,683,000479.03
1985-06-253,1503,1803,1003,130771,000479.03
1985-06-243,0903,2103,0803,1501,838,999482.09
1985-06-223,0703,0903,0203,090369,000472.91
1985-06-213,0503,1003,0003,060680,000468.32
1985-06-203,0103,0402,9603,000432,000459.14
1985-06-192,9703,1002,9503,060541,000468.32
1985-06-182,9703,0302,9702,970385,000454.55
1985-06-173,1203,1203,0103,010479,000460.67
1985-06-153,1003,1303,0603,100565,000474.44
1985-06-143,0603,1703,0303,1502,797,999482.09
1985-06-132,7902,8902,7302,890430,000442.30
1985-06-122,7902,8102,7702,780476,000425.47
1985-06-112,6702,8202,6702,810613,000430.06
1985-06-102,7102,7702,6702,670834,000408.63
1985-06-072,7202,7602,6502,7001,480,000413.22
1985-06-062,9502,9702,8602,880452,000440.77
1985-06-052,9302,9902,9002,910386,000445.36
1985-06-042,9002,9502,9002,910325,000445.36
1985-06-032,9703,0002,9002,910436,000445.36
1985-06-013,0403,0602,9802,980234,000456.08
1985-05-313,0803,1303,0103,060793,000468.32
1985-05-303,0903,1103,0103,030593,000463.73
1985-05-293,0103,1103,0103,0501,138,000466.79
1985-05-282,9603,0502,9603,050518,000466.79
1985-05-272,9902,9902,9302,930276,000448.42
1985-05-253,0203,0402,9702,990241,000457.61
1985-05-243,0803,1103,0103,010394,000460.67
1985-05-233,1203,1303,0703,070471,000469.85
1985-05-223,0103,2003,0003,1301,090,000479.03
1985-05-213,0003,0302,9802,990554,000457.61
1985-05-203,0403,0802,9703,000701,000459.14
1985-05-182,9903,0202,9703,000330,000459.14
1985-05-172,9803,0502,9402,950905,000451.49
1985-05-162,8702,9502,8602,910518,000445.36
1985-05-152,9102,9502,8502,850676,000436.18
1985-05-142,9903,0002,9002,950365,000451.49
1985-05-132,9903,0402,9603,000372,000459.14
1985-05-102,8902,9602,8802,950823,000451.49
1985-05-092,9602,9702,8902,890369,000442.30
1985-05-082,9302,9802,8502,9701,094,000454.55
1985-05-073,0003,0202,9602,960401,000453.02
1985-05-042,9803,0002,9603,000633,000459.14
1985-05-023,0603,0603,0103,020586,000462.20
1985-05-013,1403,1403,0503,080694,000471.38
1985-04-303,1703,2103,1303,150524,000482.09
1985-04-273,1103,1903,1003,180704,000486.69
1985-04-263,0903,1503,0603,1501,821,999482.09
1985-04-253,1003,1603,0203,0401,088,000465.26
1985-04-243,0503,1603,0503,1001,518,000474.44
1985-04-232,9503,0502,9303,0001,283,000459.14
1985-04-223,1603,1902,9803,0001,122,000459.14
1985-04-203,1203,2303,1203,180911,000486.69
1985-04-193,1103,2102,9903,0903,721,999472.91
1985-04-183,1603,1603,1603,1602,596,999483.62
1985-04-173,7103,8203,6503,6603,088,999560.15
1985-04-164,0604,0703,6203,7004,153,999566.27
1985-04-154,2004,2404,1104,1103,579,999629.02
1985-04-124,0404,2004,0104,2001,934,999642.79
1985-04-114,1804,1804,0304,0802,198,999624.43
1985-04-104,1804,2204,1204,1605,060,999636.67
1985-04-094,0104,1104,0004,030726,000616.77
1985-04-084,0804,0803,9903,990710,000610.65
1985-04-064,1004,1304,0604,080982,000624.43
1985-04-054,1804,2004,0304,0702,575,999622.90
1985-04-044,1004,2404,0504,1307,669,998632.08
1985-04-033,9404,1103,9404,1003,659,999627.49
1985-04-024,0304,0403,9203,930717,000601.47
1985-04-014,0104,1003,9704,0001,893,999612.18
1985-03-304,0304,0403,9103,9101,438,000598.41
1985-03-293,8704,0303,8204,0001,968,999612.18
1985-03-283,9003,9003,8003,8301,381,000586.17
1985-03-273,8903,9503,8703,9102,405,999598.41
1985-03-263,8503,8903,8103,8401,294,000587.70
1985-03-253,9803,9803,8503,8501,006,000589.23
1985-03-233,9803,9803,9303,930689,000601.47
1985-03-223,9904,0203,9303,950882,000604.53
1985-03-203,9504,0803,9003,9901,084,000610.65
1985-03-194,0904,1303,9203,9701,243,000607.59
1985-03-184,2504,2604,0504,0904,194,999625.96
1985-03-163,9504,1703,9304,1703,619,999638.20
1985-03-153,9604,0303,9103,9501,587,000604.53
1985-03-143,8503,9503,7703,8601,537,000590.76
1985-03-133,8203,8403,7503,8001,221,000581.57
1985-03-123,7503,9003,7503,7701,344,000576.98
1985-03-113,8803,9203,7703,7901,509,000580.04
1985-03-083,9503,9803,8803,9201,933,999599.94
1985-03-074,1304,1303,9703,9702,869,999607.59
1985-03-063,9604,1203,9504,0604,803,999621.37
1985-03-053,9603,9903,8603,890856,000595.35
1985-03-044,0104,0603,9203,9501,717,000604.53
1985-03-024,0904,0903,9403,9602,889,999606.06
1985-03-013,8103,9403,8003,9402,247,999603
1985-02-283,9203,9203,7603,7601,806,999575.45
1985-02-273,8703,9303,8103,8801,681,000593.82
1985-02-264,0704,0703,8503,9203,759,999599.94
1985-02-253,9804,1703,9704,0804,715,999624.43
1985-02-233,9904,0103,9003,9301,946,999601.47
1985-02-223,8603,9303,8303,9201,127,000599.94
1985-02-213,9004,0003,7803,8102,099,999583.10
1985-02-203,8203,9303,7803,9002,573,999596.88
1985-02-193,8403,8803,7603,7701,377,000576.98
1985-02-183,9703,9803,8203,8902,028,999595.35
1985-02-163,7604,0303,7503,9903,342,999610.65
1985-02-153,8503,9203,6503,7604,860,999575.45
1985-02-143,9204,0203,8903,9003,824,999596.88
1985-02-134,1504,1904,0104,0203,831,999615.24
1985-02-124,4104,4304,2004,2005,467,998642.79
1985-02-084,1704,4104,1504,36012,330,997667.28
1985-02-074,0004,1903,9604,0706,414,998622.90
1985-02-064,1904,3004,0004,0507,259,998619.84
1985-02-054,3004,4504,1504,20016,968,995642.79
1985-02-044,1004,3004,1004,30014,584,996658.10
1985-02-023,8504,0003,7604,0004,480,999612.18
1985-02-014,0004,0403,8503,87013,002,996592.29
1985-01-313,6503,9803,6003,80017,082,995581.57
1985-01-303,5203,7203,5203,6509,666,997558.62
1985-01-293,5203,7503,5103,57017,503,995546.37
1985-01-283,5503,7203,4603,52014,277,996538.72
1985-01-263,5003,5603,5003,56017,657,995544.84
1985-01-252,8302,8902,7802,89010,992,997442.30
1985-01-242,8202,8402,7302,7706,364,998423.94
1985-01-232,7202,7402,6402,7403,981,999419.35
1985-01-222,7002,7702,6802,7003,579,999413.22
1985-01-212,7702,7702,6702,7101,704,000414.75
1985-01-192,7502,7802,7002,7303,219,999417.82
1985-01-182,6102,7102,5902,6704,818,999408.63
1985-01-172,6102,6602,5802,6103,215,999399.45
1985-01-162,7702,7702,6602,6602,962,999407.10
1985-01-142,7402,8102,7402,7503,890,999420.88
1985-01-112,6602,8002,6502,7604,642,999422.41
1985-01-102,7102,7702,6902,7004,650,999413.22
1985-01-092,8502,8902,6702,70010,829,997413.22
1985-01-082,6002,8502,5702,8309,689,997433.12
1985-01-072,6002,6902,5702,6004,492,999397.92
1985-01-052,5602,5902,4802,5902,979,999396.39
1985-01-042,7002,7402,5802,6004,424,999397.92

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