4503 アステラス製薬(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-302,8602,8902,8402,870299,000574
1991-12-272,8502,8602,8202,84092,000568
1991-12-262,8502,8702,8302,840272,000568
1991-12-252,8402,8502,8102,840390,000568
1991-12-242,8202,8602,7602,820516,000564
1991-12-202,8302,8402,7502,820530,000564
1991-12-192,8302,8502,8202,830626,000566
1991-12-182,8202,8402,8002,830415,000566
1991-12-172,8302,8502,8102,820547,000564
1991-12-162,7902,7902,7302,790217,000558
1991-12-132,7902,7902,7002,7702,219,000554
1991-12-122,6702,7202,6502,670583,000534
1991-12-112,6202,6302,5702,630690,000526
1991-12-102,6802,7002,6602,660237,000532
1991-12-092,7302,7302,6902,710142,000542
1991-12-062,7902,7902,6802,730635,000546
1991-12-052,8102,8102,7502,790310,000558
1991-12-042,8002,8302,7802,820193,000564
1991-12-032,7602,8202,7202,800574,000560
1991-12-022,7802,7902,7502,760301,000552
1991-11-292,8102,8202,7802,800141,000560
1991-11-282,7802,8202,7602,820467,000564
1991-11-272,8102,8102,7802,780227,000556
1991-11-262,7802,8102,7702,770284,000554
1991-11-252,8102,8102,7702,770184,000554
1991-11-222,8002,8302,7802,820383,000564
1991-11-212,8002,8302,7702,800206,000560
1991-11-202,7702,8002,7302,770390,000554
1991-11-192,8602,8702,7602,770431,000554
1991-11-182,8302,8502,8102,840331,000568
1991-11-152,8802,8902,8602,890419,000578
1991-11-142,8902,9002,8502,890236,000578
1991-11-132,9002,9002,8702,890342,000578
1991-11-122,8802,9102,8602,890405,000578
1991-11-112,8902,8902,8702,880295,000576
1991-11-082,8802,9102,8602,890475,000578
1991-11-072,9302,9302,8602,860349,000572
1991-11-062,9302,9502,9202,930591,000586
1991-11-052,9302,9302,9002,930308,000586
1991-11-012,9402,9502,9302,930257,000586
1991-10-312,9502,9702,9302,960309,000592
1991-10-302,9903,0002,9502,980471,000596
1991-10-292,9702,9802,9702,970595,000594
1991-10-282,9602,9702,9402,950271,000590
1991-10-252,9902,9902,9602,970394,000594
1991-10-243,0003,0002,9602,990440,000598
1991-10-232,9503,0002,9502,990374,000598
1991-10-222,9702,9802,9502,980261,000596
1991-10-212,9803,0002,9702,970357,000594
1991-10-182,9902,9902,9602,970628,000594
1991-10-172,9903,0002,9602,960534,000592
1991-10-163,0003,0302,9502,990942,000598
1991-10-152,9302,9402,8702,920468,000584
1991-10-142,9302,9502,8802,920286,000584
1991-10-112,9402,9602,9202,920597,000584
1991-10-092,9502,9802,9302,980793,000596
1991-10-082,9202,9702,9202,950494,000590
1991-10-072,9402,9602,9202,940425,000588
1991-10-042,9902,9902,9202,960650,000592
1991-10-033,0003,0102,9502,9801,466,000596
1991-10-022,9002,9702,9002,9702,120,000594
1991-10-012,8302,9102,8302,8801,156,000576
1991-09-302,8502,8502,8302,850370,000570
1991-09-272,8402,8602,8302,850965,000570
1991-09-262,8202,8502,7902,850602,000570
1991-09-252,7802,8002,7602,780440,000556
1991-09-242,7902,7902,7302,730537,000546
1991-09-202,8402,8502,7802,7902,503,000558
1991-09-192,7802,8602,7802,840958,000568
1991-09-182,8102,8102,7702,7801,155,000556
1991-09-172,7202,8102,7102,8101,552,000562
1991-09-132,6002,6802,6002,6802,950,000536
1991-09-122,6202,6402,6002,600446,000520
1991-09-112,5902,6202,5702,610309,000522
1991-09-102,6102,6102,5602,600468,000520
1991-09-092,6102,6502,6102,610494,000522
1991-09-062,6002,6202,5802,580459,000516
1991-09-052,6102,6202,5702,600406,000520
1991-09-042,5802,6202,5802,600375,000520
1991-09-032,6002,6302,5902,600221,000520
1991-09-022,5802,6102,5702,590328,000518
1991-08-302,6002,6202,5902,620390,000524
1991-08-292,6002,6102,5702,590261,000518
1991-08-282,5802,5902,5602,5701,256,000514
1991-08-272,5702,6002,5502,560213,000512
1991-08-262,6502,6502,5802,580222,000516
1991-08-232,6202,6402,6202,620206,000524
1991-08-222,6202,6702,5902,640531,000528
1991-08-212,5502,5902,5502,570503,000514
1991-08-202,5502,5902,5202,540639,000508
1991-08-192,6502,6502,5102,530392,000506
1991-08-162,6702,7002,6202,650234,000530
1991-08-152,7102,7302,6802,700181,000540
1991-08-142,7102,7502,7002,750280,000550
1991-08-132,6702,7302,6602,700185,000540
1991-08-122,7002,7002,6802,680234,000536
1991-08-092,7402,7402,7002,720383,000544
1991-08-082,7702,7702,7002,700270,000540
1991-08-072,8002,8002,7502,770422,000554
1991-08-062,7902,8002,7602,780155,000556
1991-08-052,7902,8002,7802,800316,000560
1991-08-022,7702,7802,7602,780228,000556
1991-08-012,8002,8002,7702,800373,000560
1991-07-312,8202,8302,7902,820482,000564
1991-07-302,7902,8302,7802,820808,000564
1991-07-292,7902,8102,7502,770534,000554
1991-07-262,7502,8102,7402,800857,000560
1991-07-252,7502,7802,7502,760425,000552
1991-07-242,7402,7602,7202,740513,000548
1991-07-232,6902,7502,6802,740634,000548
1991-07-222,7002,7202,7002,720663,000544
1991-07-192,7002,7002,6602,670276,000534
1991-07-182,6902,7002,6502,670388,000534
1991-07-172,7102,7202,6502,650450,000530
1991-07-162,7402,7602,7402,750409,000550
1991-07-152,7702,7802,7402,760484,000552
1991-07-122,7702,7702,7202,740423,000548
1991-07-112,7402,8102,7302,7701,969,000554
1991-07-102,6402,7402,5902,730921,000546
1991-07-092,5702,6502,5502,650490,000530
1991-07-082,6502,6502,5502,550546,000510
1991-07-052,6802,6802,6102,610385,000522
1991-07-042,6202,6702,6002,650427,000530
1991-07-032,6902,6902,6302,640297,000528
1991-07-022,6602,7202,6502,720594,000544
1991-07-012,6702,6702,6302,640458,000528
1991-06-282,6502,6502,6002,610503,000522
1991-06-272,6102,6502,6102,650493,000530
1991-06-262,6302,6702,6302,650308,000530
1991-06-252,6202,6302,6002,630448,000526
1991-06-242,6402,6402,6202,630365,000526
1991-06-212,6402,6702,6302,640352,000528
1991-06-202,6502,6702,6302,650496,000530
1991-06-192,6802,6802,6202,650417,000530
1991-06-182,6702,7402,6602,720342,000544
1991-06-172,6702,6802,6502,670186,000534
1991-06-142,7002,7002,6402,6702,231,000534
1991-06-132,6102,6802,6102,680605,000536
1991-06-122,6602,6702,6202,620399,000524
1991-06-112,6402,6702,6302,650356,000530
1991-06-102,6502,6602,6302,660182,000532
1991-06-072,6802,7002,6502,680278,000536
1991-06-062,6702,6802,6502,680404,000536
1991-06-052,7002,7002,6602,660285,000532
1991-06-042,7002,7102,6902,690434,000538
1991-06-032,7302,7302,6902,730244,000546
1991-05-312,7002,7302,7002,720372,000544
1991-05-302,7502,7502,6802,700471,000540
1991-05-292,6702,7402,6502,740393,000548
1991-05-282,6102,6802,6102,660431,000532
1991-05-272,6202,6402,6102,610331,000522
1991-05-242,6702,6702,6402,660311,000532
1991-05-232,6802,7002,6502,650541,000530
1991-05-222,6802,7002,6702,670352,000534
1991-05-212,6802,6902,6602,680571,000536
1991-05-202,7202,7402,6802,710214,000542
1991-05-172,6702,7402,6702,740612,000548
1991-05-162,7002,7102,6502,660642,000532
1991-05-152,7402,7402,7002,710465,000542
1991-05-142,7402,7502,7002,750508,000550
1991-05-132,7502,7802,7302,730463,000546
1991-05-102,8402,8402,7802,790331,000558
1991-05-092,8602,8602,8002,840390,000568
1991-05-082,8602,8802,8402,860589,000572
1991-05-072,8902,9002,8802,880239,000576
1991-05-022,9402,9402,9202,930587,000586
1991-05-013,0003,0302,9602,980287,000596
1991-04-302,9603,0002,9203,000274,000600
1991-04-262,9703,0002,9402,940915,000588
1991-04-252,9602,9602,9302,950454,000590
1991-04-242,9903,0002,9402,940258,000588
1991-04-232,9102,9602,9002,950498,000590
1991-04-222,9702,9702,9402,940304,000588
1991-04-193,0303,0403,0003,000212,000600
1991-04-183,0703,0703,0203,020228,000604
1991-04-173,0403,0603,0203,030462,000606
1991-04-163,0703,0702,9903,020463,000604
1991-04-153,0503,0703,0203,020564,000604
1991-04-123,0603,1003,0303,070559,000614
1991-04-113,0903,0903,0603,080418,000616
1991-04-103,0403,0803,0403,070649,000614
1991-04-093,1203,1403,0803,090866,000618
1991-04-083,1503,1703,1203,170813,000634
1991-04-053,1303,1603,1203,1201,375,000624
1991-04-043,0503,1303,0503,1001,103,000620
1991-04-032,9903,0902,9803,0701,012,000614
1991-04-022,9202,9702,9102,940712,000588
1991-04-012,9102,9902,9102,920329,000584
1991-03-292,9803,0002,9402,950384,000590
1991-03-282,9503,0002,9502,980424,000596
1991-03-273,0303,0402,9702,990321,000598
1991-03-263,0303,0302,9602,990667,000598
1991-03-253,2803,3303,2803,2901,014,000598.18
1991-03-223,3003,3503,2903,320730,000603.64
1991-03-203,3003,3403,2903,300733,000600
1991-03-193,3003,3703,3003,350628,000609.09
1991-03-183,3803,3803,3303,330660,000605.46
1991-03-153,3303,3603,3003,330706,000605.46
1991-03-143,3503,3503,2803,320601,000603.64
1991-03-133,3603,3803,2803,300868,000600
1991-03-123,4303,4703,3803,4002,090,000618.18
1991-03-113,3703,4503,3603,4502,536,000627.27
1991-03-083,3703,3703,3203,3501,949,000609.09
1991-03-073,3503,3503,2903,320961,000603.64
1991-03-063,3003,3903,2603,3702,534,000612.73
1991-03-053,2003,2503,1803,2501,464,000590.91
1991-03-043,1803,2003,1603,170368,000576.36
1991-03-013,2403,2403,1603,190704,000580
1991-02-283,2003,2903,1903,2502,333,000590.91
1991-02-273,1703,1903,1503,170430,000576.36
1991-02-263,2603,2703,1903,2001,210,000581.82
1991-02-253,2103,2803,2003,2401,413,000589.09
1991-02-223,2403,3003,1603,1701,414,000576.36
1991-02-213,2403,3203,2203,2503,676,000590.91
1991-02-203,1303,2503,0503,2401,762,000589.09
1991-02-193,0903,1303,0203,1301,522,000569.09
1991-02-183,1003,1203,0603,1201,921,000567.27
1991-02-153,0003,0402,9703,0001,167,000545.46
1991-02-142,9603,0602,9603,0203,281,000549.09
1991-02-132,9002,9602,8902,9501,558,000536.36
1991-02-122,8502,9102,8402,9101,436,000529.09
1991-02-082,8102,8202,7802,810897,000510.91
1991-02-072,7902,8202,7602,770324,000503.64
1991-02-062,8102,8402,7502,760848,000501.82
1991-02-052,7502,7802,7202,780669,000505.46
1991-02-042,6902,7102,6802,710431,000492.73
1991-02-012,6802,7002,6702,690332,000489.09
1991-01-312,7302,7402,7002,700535,000490.91
1991-01-302,7402,7402,7102,710458,000492.73
1991-01-292,7602,7602,7302,740239,000498.18
1991-01-282,7402,7702,7202,760360,000501.82
1991-01-252,7702,7802,7102,710586,000492.73
1991-01-242,7402,7602,7202,760528,000501.82
1991-01-232,7102,7302,7002,710336,000492.73
1991-01-222,7602,7702,7302,730325,000496.36
1991-01-212,7502,7802,7402,740251,000498.18
1991-01-182,8202,8302,7502,8001,336,000509.09
1991-01-172,6602,7802,6502,750551,000500
1991-01-162,6302,7002,6102,700445,000490.91
1991-01-142,6902,7002,6702,670284,000485.46
1991-01-112,7002,7202,6802,720397,000494.55
1991-01-102,6602,7202,6502,670374,000485.46
1991-01-092,6802,7202,6702,670353,000485.46
1991-01-082,7202,7202,6602,700475,000490.91
1991-01-072,7002,7602,7002,730201,000496.36
1991-01-042,6902,7502,6902,730242,000496.36

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