4503 アステラス製薬(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-274,2104,2204,1204,1201,720,000680.99
1986-12-264,0904,2104,0704,2004,062,999694.22
1986-12-254,1004,1804,0604,0604,299,999671.07
1986-12-244,1004,1504,0604,0802,266,000674.38
1986-12-234,0504,0703,9904,0502,003,000669.42
1986-12-224,1004,1204,0304,0504,337,999669.42
1986-12-194,0504,2004,0204,1008,901,998677.69
1986-12-184,0004,0503,9004,0402,730,999667.77
1986-12-173,9304,0303,8504,0002,147,000661.16
1986-12-164,0504,0803,9303,9303,705,999649.59
1986-12-153,9804,0303,8904,0002,705,999661.16
1986-12-123,8804,1003,8604,0009,186,998661.16
1986-12-113,8704,0003,8303,93010,997,998649.59
1986-12-103,5103,9203,5003,92013,369,997647.93
1986-12-093,4003,5003,4003,4604,255,999571.90
1986-12-083,3303,3803,3203,370867,000557.03
1986-12-063,3003,3403,2903,320448,000548.76
1986-12-053,2703,3203,2703,2901,001,000543.80
1986-12-043,3103,3103,2503,3001,114,000545.46
1986-12-033,3003,3003,2303,2701,095,000540.50
1986-12-023,3203,3503,2603,290981,000543.80
1986-12-013,3303,3403,2803,290480,000543.80
1986-11-293,2903,3303,2603,330346,000550.41
1986-11-283,3103,3203,2503,250560,000537.19
1986-11-273,3203,3503,2903,290999,000543.80
1986-11-263,2703,2903,2503,290726,000543.80
1986-11-253,3303,3303,2303,230812,000533.88
1986-11-223,3803,3803,3203,340355,000552.07
1986-11-213,3503,4003,3003,3701,417,000557.03
1986-11-203,2503,3503,2503,3501,289,000553.72
1986-11-193,1803,2603,1803,240567,000535.54
1986-11-183,2203,2403,2003,200290,000528.93
1986-11-173,3003,3003,2003,200292,000528.93
1986-11-143,2403,3303,2403,2701,084,000540.50
1986-11-133,2703,3103,2703,280508,000542.15
1986-11-123,3603,3803,2803,3101,090,000547.11
1986-11-113,4503,4603,3803,4004,044,999561.98
1986-11-103,3103,4003,2603,3704,077,999557.03
1986-11-073,1603,3003,1403,2603,484,999538.84
1986-11-063,1503,2103,1403,1601,604,000522.31
1986-11-053,1103,1703,1103,150882,000520.66
1986-11-043,1303,1303,0603,110373,000514.05
1986-11-013,1103,1103,0403,100819,000512.40
1986-10-313,1003,1103,0703,090459,000510.74
1986-10-303,1203,1403,0303,0501,048,000504.13
1986-10-292,9603,0802,9603,0701,073,000507.44
1986-10-282,9703,0002,9302,960140,000489.26
1986-10-273,0003,0002,9602,980137,000492.56
1986-10-252,9903,0002,9602,990342,000494.22
1986-10-243,0403,0402,9602,980610,000492.56
1986-10-232,9503,0002,9002,960395,000489.26
1986-10-222,9502,9702,9002,960238,000489.26
1986-10-212,9502,9602,8802,930395,000484.30
1986-10-203,0403,0402,9102,960364,000489.26
1986-10-173,0103,0802,9703,0501,316,000504.13
1986-10-162,9502,9902,9002,940470,000485.95
1986-10-152,9903,0202,9702,970245,000490.91
1986-10-142,9603,0402,9603,040277,000502.48
1986-10-132,9602,9602,9502,950260,000487.60
1986-10-093,0003,0002,9502,960294,000489.26
1986-10-082,9903,0002,9703,000333,000495.87
1986-10-072,9802,9902,9502,950288,000487.60
1986-10-063,0503,0602,9602,970448,000490.91
1986-10-042,9903,0602,9903,020482,000499.17
1986-10-032,9603,0202,9502,960701,000489.26
1986-10-023,0603,0602,9202,950605,000487.60
1986-10-013,0403,0803,0203,020957,000499.17
1986-09-303,0603,1303,0503,090506,000510.74
1986-09-293,1203,1203,0403,050196,000504.13
1986-09-273,0603,0803,0103,020607,000499.17
1986-09-263,0703,1303,0403,120739,000515.70
1986-09-253,1603,1903,1003,150313,000520.66
1986-09-243,1003,1403,1003,120371,000515.70
1986-09-223,1503,1503,0603,090251,000510.74
1986-09-193,0803,1203,0803,100239,000512.40
1986-09-183,1003,1403,0703,070176,000507.44
1986-09-173,0603,1403,0603,070213,000507.44
1986-09-163,1303,1303,0003,030375,000500.83
1986-09-123,0803,1403,0803,130380,000517.36
1986-09-113,2003,2103,1603,200324,000528.93
1986-09-103,2303,2503,1603,250302,000537.19
1986-09-093,2303,2503,2003,250249,000537.19
1986-09-083,3203,3503,2703,280336,000542.15
1986-09-063,4003,4103,3703,370995,000557.03
1986-09-053,3803,4103,3603,3701,275,000557.03
1986-09-043,3303,4303,3303,3602,687,999555.37
1986-09-033,2703,3303,2603,300968,000545.46
1986-09-023,2903,3103,2003,250754,000537.19
1986-09-013,2503,2903,2203,240507,000535.54
1986-08-303,3303,3303,2403,300555,000545.46
1986-08-293,3303,3903,3003,3302,063,000550.41
1986-08-283,2203,4203,2003,2803,974,999542.15
1986-08-273,1003,1403,0803,120416,000515.70
1986-08-263,1503,1803,0403,060579,000505.79
1986-08-253,1803,1903,1303,180346,000525.62
1986-08-233,1003,1403,0303,030216,000500.83
1986-08-223,2603,2603,1503,200541,000528.93
1986-08-213,3403,3403,1703,2201,072,000532.23
1986-08-203,4103,4303,2803,3503,651,999553.72
1986-08-193,2203,3903,2103,3603,364,999555.37
1986-08-183,1903,2303,1703,2001,848,000528.93
1986-08-153,2003,2103,1403,1701,962,000523.97
1986-08-143,0403,1403,0403,1401,640,000519.01
1986-08-132,9703,0202,9703,000694,000495.87
1986-08-122,9803,0002,9302,930409,000484.30
1986-08-112,9702,9902,9402,940115,000485.95
1986-08-083,0403,0402,9302,930369,000484.30
1986-08-073,0503,0502,9803,000411,000495.87
1986-08-063,0603,0703,0103,030333,000500.83
1986-08-053,0703,1103,0103,060817,000505.79
1986-08-043,0303,0502,9903,030281,000500.83
1986-08-022,9903,0402,9702,990175,000494.22
1986-08-012,9102,9902,8902,950361,000487.60
1986-07-312,9602,9902,8702,940606,000485.95
1986-07-303,0203,0402,9602,960427,000489.26
1986-07-293,0303,0502,9903,030543,000500.83
1986-07-283,1403,1403,0803,080342,000509.09
1986-07-263,1903,1903,1203,120477,000515.70
1986-07-253,0503,1603,0303,1601,577,000522.31
1986-07-242,9003,0002,8802,9801,296,000492.56
1986-07-232,9002,9102,8702,900398,000479.34
1986-07-222,8502,9402,8502,890368,000477.69
1986-07-212,9402,9402,8502,900341,000479.34
1986-07-193,0003,0202,9002,900443,000479.34
1986-07-183,0503,0803,0003,000728,000495.87
1986-07-173,0203,0403,0003,000412,000495.87
1986-07-163,0703,0703,0203,030344,000500.83
1986-07-153,0303,1003,0303,070316,000507.44
1986-07-143,0603,0703,0303,040217,000502.48
1986-07-113,0003,0703,0003,070289,000507.44
1986-07-103,0703,0803,0503,050179,000504.13
1986-07-093,1403,1503,0903,120354,000515.70
1986-07-083,1103,1203,0903,100336,000512.40
1986-07-073,1003,1303,0803,080144,000509.09
1986-07-053,1403,1403,0703,070129,000507.44
1986-07-043,1603,1603,1103,140553,000519.01
1986-07-033,0703,1503,0603,110983,000514.05
1986-07-023,0303,0603,0003,020237,000499.17
1986-07-013,0703,0703,0103,050181,000504.13
1986-06-303,1303,1303,0703,070159,000507.44
1986-06-283,1003,1503,0503,100263,000512.40
1986-06-272,9602,9902,9302,960361,000489.26
1986-06-262,9803,0002,9502,950269,000487.60
1986-06-252,9402,9502,9302,940286,000485.95
1986-06-242,9302,9402,9102,920331,000482.65
1986-06-232,9502,9502,9302,930257,000484.30
1986-06-212,9602,9802,9402,950206,000487.60
1986-06-202,9803,0002,9602,980219,000492.56
1986-06-192,9702,9802,9602,960278,000489.26
1986-06-182,9703,0002,9602,960187,000489.26
1986-06-172,9402,9502,9102,940263,000485.95
1986-06-163,0103,0202,9002,910343,000480.99
1986-06-132,9903,0102,9503,000687,000495.87
1986-06-123,0403,0402,9802,980301,000492.56
1986-06-113,0303,0403,0303,030198,000500.83
1986-06-103,0103,0503,0103,030333,000500.83
1986-06-093,0603,0903,0503,060207,000505.79
1986-06-073,0303,0903,0103,060357,000505.79
1986-06-063,1003,1003,0503,060394,000505.79
1986-06-053,0903,0903,0603,060466,000505.79
1986-06-043,1003,1203,0503,090776,000510.74
1986-06-033,1603,1603,0503,080606,000509.09
1986-06-023,2003,2503,1703,180313,000525.62
1986-05-313,2003,2103,1403,150433,000520.66
1986-05-303,1903,2803,1803,280657,000542.15
1986-05-293,2503,2603,1503,150453,000520.66
1986-05-283,2203,2403,1803,200722,000528.93
1986-05-273,2103,2403,2003,200555,000528.93
1986-05-263,2303,2503,1903,200646,000528.93
1986-05-243,2203,2403,1903,220419,000532.23
1986-05-233,2403,2503,1903,190625,000527.27
1986-05-223,2303,2403,1803,210445,000530.58
1986-05-213,2203,2803,2203,240511,000535.54
1986-05-203,2103,2703,2103,250225,000537.19
1986-05-193,2903,3003,2303,250185,000537.19
1986-05-173,2803,2803,2403,240251,000535.54
1986-05-163,3003,3403,2003,2301,352,000533.88
1986-05-153,2403,3003,2003,260934,000538.84
1986-05-143,2203,2303,1803,190482,000527.27
1986-05-133,2203,2203,1803,190327,000527.27
1986-05-123,2303,2703,2003,270485,000540.50
1986-05-093,1903,2203,1803,180458,000525.62
1986-05-083,2103,2403,1903,210174,000530.58
1986-05-073,2503,2703,2003,250193,000537.19
1986-05-063,3003,3203,2503,280361,000542.15
1986-05-023,2703,3503,2503,3001,026,000545.46
1986-05-013,2403,2603,2203,250449,000537.19
1986-04-303,2103,2603,1803,220482,000532.23
1986-04-283,1803,2103,1603,160573,000522.31
1986-04-263,1803,2103,1503,180815,000525.62
1986-04-253,2103,2403,1703,180333,000525.62
1986-04-243,2403,2503,2103,210315,000530.58
1986-04-233,2103,2603,2003,220444,000532.23
1986-04-223,2903,3103,2503,260455,000538.84
1986-04-213,3503,3603,2603,300579,000545.46
1986-04-193,3503,4003,3303,350958,000553.72
1986-04-183,2703,3303,2503,320982,000548.76
1986-04-173,2603,2703,2203,220702,000532.23
1986-04-163,2603,2703,1903,200353,000528.93
1986-04-153,3003,3403,2503,260523,000538.84
1986-04-143,3603,3703,3003,300599,000545.46
1986-04-113,3103,3603,3003,340955,000552.07
1986-04-103,3503,3603,3003,330739,000550.41
1986-04-093,2903,3903,2803,3401,168,000552.07
1986-04-083,2703,3003,2203,300699,000545.46
1986-04-073,3503,3703,2503,270732,000540.50
1986-04-053,3603,3803,2903,310688,000547.11
1986-04-043,4803,5003,3603,3901,946,000560.33
1986-04-033,3703,5203,3603,4805,075,999575.21
1986-04-023,4503,5303,3703,4207,218,999565.29
1986-04-013,2803,5503,2103,4109,189,998563.64
1986-03-313,1503,2403,1503,2304,744,999533.88
1986-03-292,9203,1402,9203,100762,000512.40
1986-03-282,8702,9402,8602,8801,196,000476.03
1986-03-272,9002,9202,7902,8301,252,000467.77
1986-03-262,8902,9202,8902,910743,000480.99
1986-03-252,9002,9302,8702,890656,000477.69
1986-03-242,9102,9502,9102,950600,000487.60
1986-03-223,0003,0102,9302,970786,000490.91
1986-03-203,0103,0102,9703,000902,000495.87
1986-03-193,0103,0502,9702,9701,270,000490.91
1986-03-182,9803,0102,9402,980784,000492.56
1986-03-173,0403,0702,9702,970853,000490.91
1986-03-152,9903,0302,9503,010784,000497.52
1986-03-143,0003,0002,9302,9701,220,000490.91
1986-03-132,9202,9902,9202,9601,125,000489.26
1986-03-123,0003,0002,9202,920534,000482.65
1986-03-112,9903,0002,9602,960455,000489.26
1986-03-103,0103,0502,9902,990190,000494.22
1986-03-073,0703,0703,0003,030845,000500.83
1986-03-063,0603,0903,0403,080307,000509.09
1986-03-053,0603,0803,0503,050220,000504.13
1986-03-043,1003,1003,0603,060424,000505.79
1986-03-033,1003,1303,0503,050365,000504.13
1986-03-013,0503,0803,0503,070315,000507.44
1986-02-283,0103,0302,9903,020489,000499.17
1986-02-273,0303,0402,9802,980837,000492.56
1986-02-262,9903,0402,9903,040555,000502.48
1986-02-253,0303,0502,9803,000470,000495.87
1986-02-243,0403,0603,0203,020950,000499.17
1986-02-223,0603,0703,0103,0201,034,000499.17
1986-02-213,0203,0803,0203,030455,000500.83
1986-02-203,0603,0603,0203,030345,000500.83
1986-02-193,0103,0503,0003,030430,000500.83
1986-02-183,0303,0403,0003,020349,000499.17
1986-02-173,0303,0503,0203,040447,000502.48
1986-02-153,0503,0703,0303,030532,000500.83
1986-02-143,1403,1503,0803,080411,000509.09
1986-02-133,1003,1203,0703,100577,000512.40
1986-02-123,1603,1903,0803,080697,000509.09
1986-02-103,1703,1803,1403,160564,000522.31
1986-02-073,2503,2703,2003,2002,728,999528.93
1986-02-063,1503,2303,1503,2004,199,999528.93
1986-02-053,1103,1403,0803,130984,000517.36
1986-02-043,0703,1103,0603,100659,000512.40
1986-02-033,0903,1303,0703,070917,000507.44
1986-02-013,1303,1603,0603,0601,618,000505.79
1986-01-313,0303,1403,0103,1302,334,000517.36
1986-01-303,0403,1003,0103,030751,000500.83
1986-01-293,0003,0502,9903,050848,000504.13
1986-01-283,0403,0703,0003,030508,000500.83
1986-01-273,1003,1003,0203,030448,000500.83
1986-01-253,0903,1103,0603,090998,000510.74
1986-01-243,0403,0602,9803,040664,000502.48
1986-01-233,0003,0202,9502,990435,000494.22
1986-01-223,0803,0802,9803,000470,000495.87
1986-01-213,0303,0803,0203,040569,000502.48
1986-01-203,0603,0803,0303,040329,000502.48
1986-01-183,0803,0903,0603,080210,000509.09
1986-01-173,1203,1403,1003,100758,000512.40
1986-01-163,1003,1303,0703,100463,000512.40
1986-01-143,1203,1303,0803,090727,000510.74
1986-01-133,1503,1603,1303,130651,000517.36
1986-01-103,1503,1803,1203,1501,918,000520.66
1986-01-093,1303,2103,1303,1504,708,999520.66
1986-01-083,1003,1603,0703,1503,777,999520.66
1986-01-072,9703,0502,9403,0501,182,000504.13
1986-01-063,0203,0402,9803,000385,000495.87
1986-01-043,0503,0503,0003,020385,000499.17

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