4503 アステラス製薬(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,710	2,740	2,680	2,700	299,000	490.91
1990-12-27	2,740	2,760	2,700	2,700	313,000	490.91
1990-12-26	2,710	2,770	2,710	2,710	250,000	492.73
1990-12-25	2,750	2,750	2,700	2,700	333,000	490.91
1990-12-21	2,780	2,850	2,780	2,780	395,000	505.46
1990-12-20	2,870	2,890	2,850	2,860	770,000	520
1990-12-19	2,900	2,900	2,870	2,870	865,000	521.82
1990-12-18	2,880	2,890	2,850	2,880	1,139,000	523.64
1990-12-17	2,820	2,860	2,820	2,850	454,000	518.18
1990-12-14	2,820	2,860	2,820	2,850	2,150,000	518.18
1990-12-13	2,890	2,890	2,820	2,860	345,000	520
1990-12-12	2,880	2,900	2,870	2,870	454,000	521.82
1990-12-11	2,800	2,900	2,800	2,870	618,000	521.82
1990-12-10	2,850	2,850	2,750	2,840	743,000	516.36
1990-12-07	2,810	2,810	2,770	2,790	652,000	507.27
1990-12-06	2,700	2,770	2,690	2,730	371,000	496.36
1990-12-05	2,640	2,700	2,600	2,660	646,000	483.64
1990-12-04	2,720	2,730	2,600	2,600	431,000	472.73
1990-12-03	2,820	2,840	2,720	2,780	215,000	505.46
1990-11-30	2,740	2,790	2,720	2,780	457,000	505.46
1990-11-29	2,780	2,820	2,740	2,820	550,000	512.73
1990-11-28	2,870	2,920	2,820	2,820	1,208,000	512.73
1990-11-27	2,860	2,890	2,840	2,880	500,000	523.64
1990-11-26	2,890	2,900	2,850	2,900	908,000	527.27
1990-11-22	2,820	2,880	2,820	2,850	1,398,000	518.18
1990-11-21	2,810	2,840	2,780	2,830	734,000	514.55
1990-11-20	2,830	2,850	2,820	2,830	366,000	514.55
1990-11-19	2,810	2,860	2,790	2,850	750,000	518.18
1990-11-16	2,800	2,820	2,780	2,800	405,000	509.09
1990-11-15	2,890	2,890	2,820	2,820	213,000	512.73
1990-11-14	2,880	2,920	2,870	2,890	862,000	525.46
1990-11-13	2,920	2,920	2,860	2,920	907,000	530.91
1990-11-09	2,830	2,850	2,810	2,850	743,000	518.18
1990-11-08	2,810	2,860	2,790	2,850	776,000	518.18
1990-11-07	2,790	2,840	2,770	2,840	634,000	516.36
1990-11-06	2,850	2,860	2,780	2,810	635,000	510.91
1990-11-05	2,870	2,880	2,830	2,840	343,000	516.36
1990-11-02	2,830	2,860	2,770	2,840	746,000	516.36
1990-11-01	2,880	2,900	2,800	2,800	730,000	509.09
1990-10-31	3,000	3,000	2,940	2,940	1,316,000	534.55
1990-10-30	2,940	2,980	2,920	2,980	1,539,000	541.82
1990-10-29	2,930	2,960	2,900	2,940	2,024,000	534.55
1990-10-26	2,870	2,940	2,850	2,920	2,734,000	530.91
1990-10-25	2,910	2,910	2,860	2,880	2,225,000	523.64
1990-10-24	2,800	2,870	2,780	2,870	1,308,000	521.82
1990-10-23	2,870	2,870	2,820	2,840	935,000	516.36
1990-10-22	2,850	2,880	2,840	2,840	1,779,000	516.36
1990-10-19	2,830	2,870	2,810	2,840	1,576,000	516.36
1990-10-18	2,820	2,850	2,800	2,820	480,000	512.73
1990-10-17	2,840	2,880	2,820	2,860	1,182,000	520
1990-10-16	2,860	2,900	2,820	2,880	2,728,000	523.64
1990-10-15	2,780	2,840	2,740	2,840	1,267,000	516.36
1990-10-12	2,660	2,770	2,660	2,740	795,000	498.18
1990-10-11	2,700	2,730	2,670	2,690	722,000	489.09
1990-10-09	2,830	2,830	2,770	2,770	625,000	503.64
1990-10-08	2,800	2,870	2,800	2,840	1,257,000	516.36
1990-10-05	2,780	2,840	2,760	2,800	2,100,000	509.09
1990-10-04	2,670	2,820	2,660	2,740	3,201,000	498.18
1990-10-03	2,660	2,800	2,660	2,740	1,892,000	498.18
1990-10-02	2,550	2,700	2,510	2,700	704,000	490.91
1990-10-01	2,450	2,450	2,240	2,350	512,000	427.27
1990-09-28	2,440	2,470	2,350	2,390	1,024,000	434.55
1990-09-27	2,540	2,610	2,480	2,560	1,101,000	465.46
1990-09-26	2,670	2,670	2,530	2,530	760,000	460
1990-09-25	2,640	2,660	2,580	2,640	580,000	480
1990-09-21	2,540	2,680	2,540	2,680	711,000	487.27
1990-09-20	2,650	2,660	2,580	2,580	360,000	469.09
1990-09-19	2,630	2,690	2,630	2,630	1,333,000	478.18
1990-09-18	2,640	2,660	2,520	2,630	901,000	478.18
1990-09-17	2,700	2,700	2,630	2,680	2,062,000	487.27
1990-09-14	2,740	2,770	2,710	2,740	1,315,000	498.18
1990-09-13	2,790	2,820	2,750	2,780	1,903,000	505.46
1990-09-12	2,760	2,790	2,700	2,770	1,700,000	503.64
1990-09-11	2,720	2,820	2,700	2,730	5,137,999	496.36
1990-09-10	2,650	2,730	2,620	2,730	1,639,000	496.36
1990-09-07	2,410	2,580	2,400	2,570	792,000	467.27
1990-09-06	2,410	2,500	2,370	2,450	520,000	445.46
1990-09-05	2,490	2,500	2,350	2,400	536,000	436.36
1990-09-04	2,510	2,550	2,500	2,500	524,000	454.55
1990-09-03	2,690	2,690	2,550	2,550	165,000	463.64
1990-08-31	2,690	2,700	2,600	2,650	539,000	481.82
1990-08-30	2,590	2,730	2,530	2,730	1,125,000	496.36
1990-08-29	2,600	2,620	2,510	2,550	470,000	463.64
1990-08-28	2,610	2,650	2,550	2,640	464,000	480
1990-08-27	2,430	2,530	2,420	2,530	295,000	460
1990-08-24	2,330	2,430	2,290	2,390	578,000	434.55
1990-08-23	2,400	2,430	2,280	2,340	618,000	425.46
1990-08-22	2,490	2,510	2,350	2,400	900,000	436.36
1990-08-21	2,600	2,630	2,510	2,510	368,000	456.36
1990-08-20	2,540	2,600	2,540	2,570	393,000	467.27
1990-08-17	2,540	2,610	2,520	2,570	406,000	467.27
1990-08-16	2,620	2,630	2,590	2,600	287,000	472.73
1990-08-15	2,640	2,680	2,600	2,620	429,000	476.36
1990-08-14	2,570	2,620	2,540	2,580	441,000	469.09
1990-08-13	2,600	2,600	2,530	2,540	293,000	461.82
1990-08-10	2,630	2,660	2,550	2,600	584,000	472.73
1990-08-09	2,710	2,710	2,600	2,600	385,000	472.73
1990-08-08	2,650	2,700	2,600	2,690	678,000	489.09
1990-08-07	2,540	2,640	2,530	2,580	758,000	469.09
1990-08-06	2,760	2,760	2,620	2,660	704,000	483.64
1990-08-03	2,770	2,820	2,770	2,780	613,000	505.46
1990-08-02	2,900	2,900	2,810	2,890	294,000	525.46
1990-08-01	2,990	2,990	2,910	2,910	312,000	529.09
1990-07-31	2,910	2,950	2,880	2,950	328,000	536.36
1990-07-30	2,930	2,950	2,880	2,880	305,000	523.64
1990-07-27	2,970	2,980	2,880	2,950	473,000	536.36
1990-07-26	3,030	3,030	2,970	2,970	360,000	540
1990-07-25	3,000	3,030	2,960	3,030	324,000	550.91
1990-07-24	2,980	3,030	2,960	2,960	356,000	538.18
1990-07-23	3,050	3,070	2,980	3,000	633,000	545.46
1990-07-20	3,120	3,140	3,050	3,050	1,145,000	554.55
1990-07-19	3,150	3,170	3,120	3,120	1,894,000	567.27
1990-07-18	3,140	3,170	3,120	3,130	2,978,000	569.09
1990-07-17	3,100	3,110	3,030	3,100	1,721,000	563.64
1990-07-16	3,020	3,110	3,010	3,060	1,586,000	556.36
1990-07-13	2,990	3,010	2,960	3,000	785,000	545.46
1990-07-12	3,020	3,040	2,960	3,000	822,000	545.46
1990-07-11	2,930	3,030	2,920	3,030	1,297,000	550.91
1990-07-10	2,940	2,980	2,910	2,930	728,000	532.73
1990-07-09	2,950	2,950	2,900	2,940	562,000	534.55
1990-07-06	2,960	2,960	2,910	2,910	424,000	529.09
1990-07-05	2,960	3,010	2,930	2,960	882,000	538.18
1990-07-04	2,940	2,970	2,920	2,950	847,000	536.36
1990-07-03	2,930	2,930	2,910	2,910	567,000	529.09
1990-07-02	2,930	2,940	2,900	2,910	273,000	529.09
1990-06-29	2,940	2,950	2,920	2,930	462,000	532.73
1990-06-28	2,920	2,940	2,910	2,920	394,000	530.91
1990-06-27	2,900	2,930	2,890	2,920	822,000	530.91
1990-06-26	2,890	2,910	2,870	2,890	461,000	525.46
1990-06-25	2,960	2,960	2,900	2,910	286,000	529.09
1990-06-22	3,000	3,010	2,960	2,960	465,000	538.18
1990-06-21	2,990	3,030	2,960	2,990	491,000	543.64
1990-06-20	2,970	3,000	2,970	2,980	460,000	541.82
1990-06-19	3,030	3,040	2,950	2,990	778,000	543.64
1990-06-18	3,040	3,110	3,030	3,040	2,783,000	552.73
1990-06-15	2,950	3,070	2,930	3,030	2,517,000	550.91
1990-06-14	2,910	2,960	2,900	2,950	524,000	536.36
1990-06-13	2,900	2,900	2,860	2,900	403,000	527.27
1990-06-12	2,910	2,920	2,850	2,900	364,000	527.27
1990-06-11	2,900	2,930	2,890	2,900	221,000	527.27
1990-06-08	2,900	2,960	2,900	2,910	762,000	529.09
1990-06-07	2,890	2,940	2,890	2,940	338,000	534.55
1990-06-06	2,890	2,950	2,890	2,900	385,000	527.27
1990-06-05	2,880	2,890	2,860	2,890	216,000	525.46
1990-06-04	2,860	2,880	2,860	2,880	192,000	523.64
1990-06-01	2,890	2,890	2,860	2,860	253,000	520
1990-05-31	2,940	2,940	2,900	2,910	301,000	529.09
1990-05-30	2,940	2,950	2,900	2,920	328,000	530.91
1990-05-29	3,020	3,020	2,950	2,960	462,000	538.18
1990-05-28	3,020	3,040	3,000	3,030	437,000	550.91
1990-05-25	2,970	3,020	2,960	3,010	698,000	547.27
1990-05-24	2,930	2,970	2,920	2,970	502,000	540
1990-05-23	2,940	2,940	2,900	2,930	609,000	532.73
1990-05-22	2,840	2,910	2,840	2,910	768,000	529.09
1990-05-21	2,850	2,860	2,820	2,840	370,000	516.36
1990-05-18	2,800	2,850	2,800	2,830	386,000	514.55
1990-05-17	2,810	2,820	2,800	2,800	258,000	509.09
1990-05-16	2,830	2,840	2,810	2,820	340,000	512.73
1990-05-15	2,830	2,860	2,810	2,820	713,000	512.73
1990-05-14	2,880	2,890	2,830	2,830	406,000	514.55
1990-05-11	2,840	2,860	2,810	2,850	292,000	518.18
1990-05-10	2,830	2,860	2,810	2,810	545,000	510.91
1990-05-09	2,890	2,890	2,820	2,860	232,000	520
1990-05-08	2,890	2,910	2,860	2,890	330,000	525.46
1990-05-07	2,910	2,930	2,860	2,890	300,000	525.46
1990-05-02	2,880	2,920	2,860	2,870	533,000	521.82
1990-05-01	2,880	2,880	2,850	2,870	92,000	521.82
1990-04-27	2,850	2,880	2,810	2,880	209,000	523.64
1990-04-26	2,860	2,880	2,850	2,850	201,000	518.18
1990-04-25	2,870	2,890	2,830	2,830	256,000	514.55
1990-04-24	2,820	2,890	2,810	2,890	265,000	525.46
1990-04-23	2,890	2,890	2,830	2,850	318,000	518.18
1990-04-20	2,860	2,890	2,820	2,890	390,000	525.46
1990-04-19	2,900	2,920	2,860	2,860	463,000	520
1990-04-18	2,880	2,900	2,830	2,900	622,000	527.27
1990-04-17	2,940	2,990	2,880	2,890	591,000	525.46
1990-04-16	2,980	3,020	2,930	2,940	495,000	534.55
1990-04-13	3,090	3,110	3,010	3,030	1,545,000	550.91
1990-04-12	3,050	3,110	2,990	3,100	2,240,000	563.64
1990-04-11	2,900	3,030	2,900	2,970	2,754,000	540
1990-04-10	2,810	2,980	2,810	2,920	1,219,000	530.91
1990-04-09	2,900	2,950	2,870	2,890	551,000	525.46
1990-04-06	2,900	2,920	2,810	2,890	1,061,000	525.46
1990-04-05	2,680	2,860	2,680	2,860	1,128,000	520
1990-04-04	2,640	2,790	2,640	2,720	1,102,000	494.55
1990-04-03	2,640	2,650	2,560	2,640	625,000	480
1990-04-02	2,500	2,680	2,500	2,560	386,000	465.46
1990-03-30	2,690	2,690	2,620	2,620	600,000	476.36
1990-03-29	2,600	2,690	2,600	2,690	679,000	489.09
1990-03-28	2,600	2,650	2,600	2,600	476,000	472.73
1990-03-27	2,650	2,700	2,610	2,610	680,000	474.55
1990-03-26	2,580	2,650	2,580	2,620	1,107,000	476.36
1990-03-23	2,570	2,600	2,500	2,570	754,000	467.27
1990-03-22	2,570	2,570	2,430	2,560	771,000	465.46
1990-03-20	2,600	2,630	2,570	2,600	693,000	472.73
1990-03-19	2,680	2,680	2,610	2,630	608,000	478.18
1990-03-16	2,700	2,720	2,670	2,670	804,000	485.46
1990-03-15	2,750	2,760	2,680	2,700	753,000	490.91
1990-03-14	2,810	2,810	2,730	2,760	596,000	501.82
1990-03-13	2,850	2,880	2,830	2,830	463,000	514.55
1990-03-12	2,920	2,950	2,900	2,900	508,000	527.27
1990-03-09	3,000	3,000	2,920	2,920	1,057,000	530.91
1990-03-08	2,920	3,000	2,910	2,960	614,000	538.18
1990-03-07	3,020	3,030	2,930	2,960	460,000	538.18
1990-03-06	3,090	3,100	3,050	3,060	337,000	556.36
1990-03-05	3,090	3,130	3,090	3,090	366,000	561.82
1990-03-02	3,100	3,100	3,060	3,080	536,000	560
1990-03-01	3,120	3,130	3,070	3,070	603,000	558.18
1990-02-28	3,050	3,110	3,050	3,070	475,000	558.18
1990-02-27	3,010	3,030	2,960	3,030	628,000	550.91
1990-02-26	2,970	2,970	2,820	2,930	458,000	532.73
1990-02-23	3,170	3,180	3,100	3,110	565,000	565.46
1990-02-22	3,270	3,300	3,160	3,200	646,000	581.82
1990-02-21	3,310	3,330	3,250	3,260	435,000	592.73
1990-02-20	3,380	3,400	3,350	3,360	454,000	610.91
1990-02-19	3,400	3,400	3,380	3,400	228,000	618.18
1990-02-16	3,400	3,400	3,370	3,400	575,000	618.18
1990-02-15	3,400	3,420	3,380	3,420	257,000	621.82
1990-02-14	3,400	3,420	3,370	3,420	392,000	621.82
1990-02-13	3,400	3,430	3,400	3,430	271,000	623.64
1990-02-09	3,410	3,410	3,400	3,400	356,000	618.18
1990-02-08	3,470	3,470	3,410	3,410	371,000	620
1990-02-07	3,490	3,500	3,450	3,450	312,000	627.27
1990-02-06	3,520	3,520	3,490	3,500	296,000	636.36
1990-02-05	3,510	3,530	3,500	3,530	226,000	641.82
1990-02-02	3,510	3,540	3,480	3,540	290,000	643.64
1990-02-01	3,570	3,590	3,510	3,520	681,000	640
1990-01-31	3,530	3,570	3,530	3,540	412,000	643.64
1990-01-30	3,540	3,570	3,530	3,530	335,000	641.82
1990-01-29	3,530	3,590	3,520	3,550	809,000	645.46
1990-01-26	3,550	3,550	3,500	3,500	274,000	636.36
1990-01-25	3,530	3,570	3,490	3,550	377,000	645.46
1990-01-24	3,570	3,570	3,480	3,480	435,000	632.73
1990-01-23	3,490	3,580	3,490	3,570	494,000	649.09
1990-01-22	3,490	3,550	3,480	3,520	340,000	640
1990-01-19	3,500	3,550	3,480	3,490	321,000	634.55
1990-01-18	3,580	3,590	3,540	3,550	334,000	645.46
1990-01-17	3,550	3,580	3,520	3,580	590,000	650.91
1990-01-16	3,500	3,520	3,470	3,500	351,000	636.36
1990-01-12	3,580	3,580	3,540	3,540	522,000	643.64
1990-01-11	3,500	3,580	3,480	3,580	908,000	650.91
1990-01-10	3,410	3,490	3,400	3,430	428,000	623.64
1990-01-09	3,440	3,440	3,410	3,410	386,000	620
1990-01-08	3,490	3,490	3,420	3,440	384,000	625.46
1990-01-05	3,510	3,510	3,400	3,440	319,000	625.46
1990-01-04	3,480	3,480	3,440	3,460	120,000	629.09

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30