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
1991-12-30	2,860	2,890	2,840	2,870	299,000	574
1991-12-27	2,850	2,860	2,820	2,840	92,000	568
1991-12-26	2,850	2,870	2,830	2,840	272,000	568
1991-12-25	2,840	2,850	2,810	2,840	390,000	568
1991-12-24	2,820	2,860	2,760	2,820	516,000	564
1991-12-20	2,830	2,840	2,750	2,820	530,000	564
1991-12-19	2,830	2,850	2,820	2,830	626,000	566
1991-12-18	2,820	2,840	2,800	2,830	415,000	566
1991-12-17	2,830	2,850	2,810	2,820	547,000	564
1991-12-16	2,790	2,790	2,730	2,790	217,000	558
1991-12-13	2,790	2,790	2,700	2,770	2,219,000	554
1991-12-12	2,670	2,720	2,650	2,670	583,000	534
1991-12-11	2,620	2,630	2,570	2,630	690,000	526
1991-12-10	2,680	2,700	2,660	2,660	237,000	532
1991-12-09	2,730	2,730	2,690	2,710	142,000	542
1991-12-06	2,790	2,790	2,680	2,730	635,000	546
1991-12-05	2,810	2,810	2,750	2,790	310,000	558
1991-12-04	2,800	2,830	2,780	2,820	193,000	564
1991-12-03	2,760	2,820	2,720	2,800	574,000	560
1991-12-02	2,780	2,790	2,750	2,760	301,000	552
1991-11-29	2,810	2,820	2,780	2,800	141,000	560
1991-11-28	2,780	2,820	2,760	2,820	467,000	564
1991-11-27	2,810	2,810	2,780	2,780	227,000	556
1991-11-26	2,780	2,810	2,770	2,770	284,000	554
1991-11-25	2,810	2,810	2,770	2,770	184,000	554
1991-11-22	2,800	2,830	2,780	2,820	383,000	564
1991-11-21	2,800	2,830	2,770	2,800	206,000	560
1991-11-20	2,770	2,800	2,730	2,770	390,000	554
1991-11-19	2,860	2,870	2,760	2,770	431,000	554
1991-11-18	2,830	2,850	2,810	2,840	331,000	568
1991-11-15	2,880	2,890	2,860	2,890	419,000	578
1991-11-14	2,890	2,900	2,850	2,890	236,000	578
1991-11-13	2,900	2,900	2,870	2,890	342,000	578
1991-11-12	2,880	2,910	2,860	2,890	405,000	578
1991-11-11	2,890	2,890	2,870	2,880	295,000	576
1991-11-08	2,880	2,910	2,860	2,890	475,000	578
1991-11-07	2,930	2,930	2,860	2,860	349,000	572
1991-11-06	2,930	2,950	2,920	2,930	591,000	586
1991-11-05	2,930	2,930	2,900	2,930	308,000	586
1991-11-01	2,940	2,950	2,930	2,930	257,000	586
1991-10-31	2,950	2,970	2,930	2,960	309,000	592
1991-10-30	2,990	3,000	2,950	2,980	471,000	596
1991-10-29	2,970	2,980	2,970	2,970	595,000	594
1991-10-28	2,960	2,970	2,940	2,950	271,000	590
1991-10-25	2,990	2,990	2,960	2,970	394,000	594
1991-10-24	3,000	3,000	2,960	2,990	440,000	598
1991-10-23	2,950	3,000	2,950	2,990	374,000	598
1991-10-22	2,970	2,980	2,950	2,980	261,000	596
1991-10-21	2,980	3,000	2,970	2,970	357,000	594
1991-10-18	2,990	2,990	2,960	2,970	628,000	594
1991-10-17	2,990	3,000	2,960	2,960	534,000	592
1991-10-16	3,000	3,030	2,950	2,990	942,000	598
1991-10-15	2,930	2,940	2,870	2,920	468,000	584
1991-10-14	2,930	2,950	2,880	2,920	286,000	584
1991-10-11	2,940	2,960	2,920	2,920	597,000	584
1991-10-09	2,950	2,980	2,930	2,980	793,000	596
1991-10-08	2,920	2,970	2,920	2,950	494,000	590
1991-10-07	2,940	2,960	2,920	2,940	425,000	588
1991-10-04	2,990	2,990	2,920	2,960	650,000	592
1991-10-03	3,000	3,010	2,950	2,980	1,466,000	596
1991-10-02	2,900	2,970	2,900	2,970	2,120,000	594
1991-10-01	2,830	2,910	2,830	2,880	1,156,000	576
1991-09-30	2,850	2,850	2,830	2,850	370,000	570
1991-09-27	2,840	2,860	2,830	2,850	965,000	570
1991-09-26	2,820	2,850	2,790	2,850	602,000	570
1991-09-25	2,780	2,800	2,760	2,780	440,000	556
1991-09-24	2,790	2,790	2,730	2,730	537,000	546
1991-09-20	2,840	2,850	2,780	2,790	2,503,000	558
1991-09-19	2,780	2,860	2,780	2,840	958,000	568
1991-09-18	2,810	2,810	2,770	2,780	1,155,000	556
1991-09-17	2,720	2,810	2,710	2,810	1,552,000	562
1991-09-13	2,600	2,680	2,600	2,680	2,950,000	536
1991-09-12	2,620	2,640	2,600	2,600	446,000	520
1991-09-11	2,590	2,620	2,570	2,610	309,000	522
1991-09-10	2,610	2,610	2,560	2,600	468,000	520
1991-09-09	2,610	2,650	2,610	2,610	494,000	522
1991-09-06	2,600	2,620	2,580	2,580	459,000	516
1991-09-05	2,610	2,620	2,570	2,600	406,000	520
1991-09-04	2,580	2,620	2,580	2,600	375,000	520
1991-09-03	2,600	2,630	2,590	2,600	221,000	520
1991-09-02	2,580	2,610	2,570	2,590	328,000	518
1991-08-30	2,600	2,620	2,590	2,620	390,000	524
1991-08-29	2,600	2,610	2,570	2,590	261,000	518
1991-08-28	2,580	2,590	2,560	2,570	1,256,000	514
1991-08-27	2,570	2,600	2,550	2,560	213,000	512
1991-08-26	2,650	2,650	2,580	2,580	222,000	516
1991-08-23	2,620	2,640	2,620	2,620	206,000	524
1991-08-22	2,620	2,670	2,590	2,640	531,000	528
1991-08-21	2,550	2,590	2,550	2,570	503,000	514
1991-08-20	2,550	2,590	2,520	2,540	639,000	508
1991-08-19	2,650	2,650	2,510	2,530	392,000	506
1991-08-16	2,670	2,700	2,620	2,650	234,000	530
1991-08-15	2,710	2,730	2,680	2,700	181,000	540
1991-08-14	2,710	2,750	2,700	2,750	280,000	550
1991-08-13	2,670	2,730	2,660	2,700	185,000	540
1991-08-12	2,700	2,700	2,680	2,680	234,000	536
1991-08-09	2,740	2,740	2,700	2,720	383,000	544
1991-08-08	2,770	2,770	2,700	2,700	270,000	540
1991-08-07	2,800	2,800	2,750	2,770	422,000	554
1991-08-06	2,790	2,800	2,760	2,780	155,000	556
1991-08-05	2,790	2,800	2,780	2,800	316,000	560
1991-08-02	2,770	2,780	2,760	2,780	228,000	556
1991-08-01	2,800	2,800	2,770	2,800	373,000	560
1991-07-31	2,820	2,830	2,790	2,820	482,000	564
1991-07-30	2,790	2,830	2,780	2,820	808,000	564
1991-07-29	2,790	2,810	2,750	2,770	534,000	554
1991-07-26	2,750	2,810	2,740	2,800	857,000	560
1991-07-25	2,750	2,780	2,750	2,760	425,000	552
1991-07-24	2,740	2,760	2,720	2,740	513,000	548
1991-07-23	2,690	2,750	2,680	2,740	634,000	548
1991-07-22	2,700	2,720	2,700	2,720	663,000	544
1991-07-19	2,700	2,700	2,660	2,670	276,000	534
1991-07-18	2,690	2,700	2,650	2,670	388,000	534
1991-07-17	2,710	2,720	2,650	2,650	450,000	530
1991-07-16	2,740	2,760	2,740	2,750	409,000	550
1991-07-15	2,770	2,780	2,740	2,760	484,000	552
1991-07-12	2,770	2,770	2,720	2,740	423,000	548
1991-07-11	2,740	2,810	2,730	2,770	1,969,000	554
1991-07-10	2,640	2,740	2,590	2,730	921,000	546
1991-07-09	2,570	2,650	2,550	2,650	490,000	530
1991-07-08	2,650	2,650	2,550	2,550	546,000	510
1991-07-05	2,680	2,680	2,610	2,610	385,000	522
1991-07-04	2,620	2,670	2,600	2,650	427,000	530
1991-07-03	2,690	2,690	2,630	2,640	297,000	528
1991-07-02	2,660	2,720	2,650	2,720	594,000	544
1991-07-01	2,670	2,670	2,630	2,640	458,000	528
1991-06-28	2,650	2,650	2,600	2,610	503,000	522
1991-06-27	2,610	2,650	2,610	2,650	493,000	530
1991-06-26	2,630	2,670	2,630	2,650	308,000	530
1991-06-25	2,620	2,630	2,600	2,630	448,000	526
1991-06-24	2,640	2,640	2,620	2,630	365,000	526
1991-06-21	2,640	2,670	2,630	2,640	352,000	528
1991-06-20	2,650	2,670	2,630	2,650	496,000	530
1991-06-19	2,680	2,680	2,620	2,650	417,000	530
1991-06-18	2,670	2,740	2,660	2,720	342,000	544
1991-06-17	2,670	2,680	2,650	2,670	186,000	534
1991-06-14	2,700	2,700	2,640	2,670	2,231,000	534
1991-06-13	2,610	2,680	2,610	2,680	605,000	536
1991-06-12	2,660	2,670	2,620	2,620	399,000	524
1991-06-11	2,640	2,670	2,630	2,650	356,000	530
1991-06-10	2,650	2,660	2,630	2,660	182,000	532
1991-06-07	2,680	2,700	2,650	2,680	278,000	536
1991-06-06	2,670	2,680	2,650	2,680	404,000	536
1991-06-05	2,700	2,700	2,660	2,660	285,000	532
1991-06-04	2,700	2,710	2,690	2,690	434,000	538
1991-06-03	2,730	2,730	2,690	2,730	244,000	546
1991-05-31	2,700	2,730	2,700	2,720	372,000	544
1991-05-30	2,750	2,750	2,680	2,700	471,000	540
1991-05-29	2,670	2,740	2,650	2,740	393,000	548
1991-05-28	2,610	2,680	2,610	2,660	431,000	532
1991-05-27	2,620	2,640	2,610	2,610	331,000	522
1991-05-24	2,670	2,670	2,640	2,660	311,000	532
1991-05-23	2,680	2,700	2,650	2,650	541,000	530
1991-05-22	2,680	2,700	2,670	2,670	352,000	534
1991-05-21	2,680	2,690	2,660	2,680	571,000	536
1991-05-20	2,720	2,740	2,680	2,710	214,000	542
1991-05-17	2,670	2,740	2,670	2,740	612,000	548
1991-05-16	2,700	2,710	2,650	2,660	642,000	532
1991-05-15	2,740	2,740	2,700	2,710	465,000	542
1991-05-14	2,740	2,750	2,700	2,750	508,000	550
1991-05-13	2,750	2,780	2,730	2,730	463,000	546
1991-05-10	2,840	2,840	2,780	2,790	331,000	558
1991-05-09	2,860	2,860	2,800	2,840	390,000	568
1991-05-08	2,860	2,880	2,840	2,860	589,000	572
1991-05-07	2,890	2,900	2,880	2,880	239,000	576
1991-05-02	2,940	2,940	2,920	2,930	587,000	586
1991-05-01	3,000	3,030	2,960	2,980	287,000	596
1991-04-30	2,960	3,000	2,920	3,000	274,000	600
1991-04-26	2,970	3,000	2,940	2,940	915,000	588
1991-04-25	2,960	2,960	2,930	2,950	454,000	590
1991-04-24	2,990	3,000	2,940	2,940	258,000	588
1991-04-23	2,910	2,960	2,900	2,950	498,000	590
1991-04-22	2,970	2,970	2,940	2,940	304,000	588
1991-04-19	3,030	3,040	3,000	3,000	212,000	600
1991-04-18	3,070	3,070	3,020	3,020	228,000	604
1991-04-17	3,040	3,060	3,020	3,030	462,000	606
1991-04-16	3,070	3,070	2,990	3,020	463,000	604
1991-04-15	3,050	3,070	3,020	3,020	564,000	604
1991-04-12	3,060	3,100	3,030	3,070	559,000	614
1991-04-11	3,090	3,090	3,060	3,080	418,000	616
1991-04-10	3,040	3,080	3,040	3,070	649,000	614
1991-04-09	3,120	3,140	3,080	3,090	866,000	618
1991-04-08	3,150	3,170	3,120	3,170	813,000	634
1991-04-05	3,130	3,160	3,120	3,120	1,375,000	624
1991-04-04	3,050	3,130	3,050	3,100	1,103,000	620
1991-04-03	2,990	3,090	2,980	3,070	1,012,000	614
1991-04-02	2,920	2,970	2,910	2,940	712,000	588
1991-04-01	2,910	2,990	2,910	2,920	329,000	584
1991-03-29	2,980	3,000	2,940	2,950	384,000	590
1991-03-28	2,950	3,000	2,950	2,980	424,000	596
1991-03-27	3,030	3,040	2,970	2,990	321,000	598
1991-03-26	3,030	3,030	2,960	2,990	667,000	598
1991-03-25	3,280	3,330	3,280	3,290	1,014,000	598.18
1991-03-22	3,300	3,350	3,290	3,320	730,000	603.64
1991-03-20	3,300	3,340	3,290	3,300	733,000	600
1991-03-19	3,300	3,370	3,300	3,350	628,000	609.09
1991-03-18	3,380	3,380	3,330	3,330	660,000	605.46
1991-03-15	3,330	3,360	3,300	3,330	706,000	605.46
1991-03-14	3,350	3,350	3,280	3,320	601,000	603.64
1991-03-13	3,360	3,380	3,280	3,300	868,000	600
1991-03-12	3,430	3,470	3,380	3,400	2,090,000	618.18
1991-03-11	3,370	3,450	3,360	3,450	2,536,000	627.27
1991-03-08	3,370	3,370	3,320	3,350	1,949,000	609.09
1991-03-07	3,350	3,350	3,290	3,320	961,000	603.64
1991-03-06	3,300	3,390	3,260	3,370	2,534,000	612.73
1991-03-05	3,200	3,250	3,180	3,250	1,464,000	590.91
1991-03-04	3,180	3,200	3,160	3,170	368,000	576.36
1991-03-01	3,240	3,240	3,160	3,190	704,000	580
1991-02-28	3,200	3,290	3,190	3,250	2,333,000	590.91
1991-02-27	3,170	3,190	3,150	3,170	430,000	576.36
1991-02-26	3,260	3,270	3,190	3,200	1,210,000	581.82
1991-02-25	3,210	3,280	3,200	3,240	1,413,000	589.09
1991-02-22	3,240	3,300	3,160	3,170	1,414,000	576.36
1991-02-21	3,240	3,320	3,220	3,250	3,676,000	590.91
1991-02-20	3,130	3,250	3,050	3,240	1,762,000	589.09
1991-02-19	3,090	3,130	3,020	3,130	1,522,000	569.09
1991-02-18	3,100	3,120	3,060	3,120	1,921,000	567.27
1991-02-15	3,000	3,040	2,970	3,000	1,167,000	545.46
1991-02-14	2,960	3,060	2,960	3,020	3,281,000	549.09
1991-02-13	2,900	2,960	2,890	2,950	1,558,000	536.36
1991-02-12	2,850	2,910	2,840	2,910	1,436,000	529.09
1991-02-08	2,810	2,820	2,780	2,810	897,000	510.91
1991-02-07	2,790	2,820	2,760	2,770	324,000	503.64
1991-02-06	2,810	2,840	2,750	2,760	848,000	501.82
1991-02-05	2,750	2,780	2,720	2,780	669,000	505.46
1991-02-04	2,690	2,710	2,680	2,710	431,000	492.73
1991-02-01	2,680	2,700	2,670	2,690	332,000	489.09
1991-01-31	2,730	2,740	2,700	2,700	535,000	490.91
1991-01-30	2,740	2,740	2,710	2,710	458,000	492.73
1991-01-29	2,760	2,760	2,730	2,740	239,000	498.18
1991-01-28	2,740	2,770	2,720	2,760	360,000	501.82
1991-01-25	2,770	2,780	2,710	2,710	586,000	492.73
1991-01-24	2,740	2,760	2,720	2,760	528,000	501.82
1991-01-23	2,710	2,730	2,700	2,710	336,000	492.73
1991-01-22	2,760	2,770	2,730	2,730	325,000	496.36
1991-01-21	2,750	2,780	2,740	2,740	251,000	498.18
1991-01-18	2,820	2,830	2,750	2,800	1,336,000	509.09
1991-01-17	2,660	2,780	2,650	2,750	551,000	500
1991-01-16	2,630	2,700	2,610	2,700	445,000	490.91
1991-01-14	2,690	2,700	2,670	2,670	284,000	485.46
1991-01-11	2,700	2,720	2,680	2,720	397,000	494.55
1991-01-10	2,660	2,720	2,650	2,670	374,000	485.46
1991-01-09	2,680	2,720	2,670	2,670	353,000	485.46
1991-01-08	2,720	2,720	2,660	2,700	475,000	490.91
1991-01-07	2,700	2,760	2,700	2,730	201,000	496.36
1991-01-04	2,690	2,750	2,690	2,730	242,000	496.36

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

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