4503 アステラス製薬(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,610	2,620	2,540	2,550	221,000	510
1992-12-29	2,600	2,620	2,590	2,620	184,000	524
1992-12-28	2,630	2,630	2,600	2,600	220,000	520
1992-12-25	2,630	2,640	2,610	2,630	153,000	526
1992-12-24	2,640	2,640	2,620	2,640	303,000	528
1992-12-22	2,630	2,650	2,630	2,650	412,000	530
1992-12-21	2,620	2,650	2,610	2,650	555,000	530
1992-12-18	2,590	2,620	2,590	2,590	563,000	518
1992-12-17	2,570	2,590	2,560	2,590	288,000	518
1992-12-16	2,590	2,590	2,560	2,570	504,000	514
1992-12-15	2,530	2,590	2,530	2,590	288,000	518
1992-12-14	2,540	2,560	2,540	2,540	183,000	508
1992-12-11	2,570	2,570	2,540	2,540	1,280,000	508
1992-12-10	2,590	2,590	2,550	2,550	959,000	510
1992-12-09	2,590	2,610	2,580	2,600	219,000	520
1992-12-08	2,570	2,600	2,560	2,560	328,000	512
1992-12-07	2,600	2,610	2,580	2,580	403,000	516
1992-12-04	2,610	2,620	2,590	2,600	216,000	520
1992-12-03	2,600	2,630	2,590	2,590	462,000	518
1992-12-02	2,570	2,610	2,550	2,590	460,000	518
1992-12-01	2,560	2,590	2,560	2,560	238,000	512
1992-11-30	2,580	2,600	2,570	2,570	318,000	514
1992-11-27	2,550	2,570	2,550	2,560	412,000	512
1992-11-26	2,570	2,620	2,550	2,580	783,000	516
1992-11-25	2,550	2,580	2,540	2,570	386,000	514
1992-11-24	2,570	2,590	2,540	2,540	359,000	508
1992-11-20	2,520	2,570	2,510	2,560	376,000	512
1992-11-19	2,520	2,550	2,510	2,550	461,000	510
1992-11-18	2,460	2,510	2,450	2,480	458,000	496
1992-11-17	2,430	2,460	2,430	2,460	327,000	492
1992-11-16	2,450	2,460	2,430	2,430	258,000	486
1992-11-13	2,450	2,470	2,440	2,440	817,000	488
1992-11-12	2,440	2,470	2,420	2,470	408,000	494
1992-11-11	2,450	2,460	2,420	2,420	235,000	484
1992-11-10	2,420	2,450	2,420	2,440	339,000	488
1992-11-09	2,430	2,460	2,430	2,430	255,000	486
1992-11-06	2,440	2,460	2,430	2,440	295,000	488
1992-11-05	2,430	2,460	2,430	2,440	366,000	488
1992-11-04	2,450	2,470	2,430	2,460	305,000	492
1992-11-02	2,430	2,450	2,420	2,450	306,000	490
1992-10-30	2,460	2,460	2,440	2,440	250,000	488
1992-10-29	2,500	2,500	2,460	2,460	335,000	492
1992-10-28	2,540	2,540	2,500	2,500	410,000	500
1992-10-27	2,520	2,550	2,510	2,520	158,000	504
1992-10-26	2,550	2,560	2,510	2,510	268,000	502
1992-10-23	2,530	2,570	2,530	2,550	194,000	510
1992-10-22	2,540	2,580	2,530	2,530	362,000	506
1992-10-21	2,510	2,540	2,490	2,530	312,000	506
1992-10-20	2,540	2,540	2,470	2,510	402,000	502
1992-10-19	2,560	2,560	2,490	2,500	322,000	500
1992-10-16	2,560	2,590	2,550	2,560	470,000	512
1992-10-15	2,500	2,560	2,490	2,560	531,000	512
1992-10-14	2,520	2,530	2,480	2,480	459,000	496
1992-10-13	2,500	2,540	2,500	2,510	363,000	502
1992-10-12	2,480	2,520	2,470	2,500	364,000	500
1992-10-09	2,480	2,500	2,450	2,480	1,592,000	496
1992-10-08	2,480	2,500	2,460	2,500	266,000	500
1992-10-07	2,500	2,520	2,460	2,460	458,000	492
1992-10-06	2,480	2,490	2,460	2,490	369,000	498
1992-10-05	2,490	2,510	2,470	2,490	373,000	498
1992-10-02	2,510	2,520	2,490	2,490	453,000	498
1992-10-01	2,500	2,570	2,480	2,520	684,000	504
1992-09-30	2,510	2,520	2,460	2,490	394,000	498
1992-09-29	2,500	2,530	2,460	2,500	339,000	500
1992-09-28	2,570	2,570	2,490	2,490	337,000	498
1992-09-25	2,600	2,600	2,560	2,570	363,000	514
1992-09-24	2,570	2,590	2,530	2,570	602,000	514
1992-09-22	2,480	2,580	2,480	2,570	394,000	514
1992-09-21	2,510	2,520	2,460	2,480	388,000	496
1992-09-18	2,520	2,530	2,460	2,480	811,000	496
1992-09-17	2,550	2,560	2,510	2,520	693,000	504
1992-09-16	2,640	2,650	2,550	2,550	815,000	510
1992-09-14	2,710	2,710	2,660	2,660	569,000	532
1992-09-11	2,670	2,740	2,650	2,680	2,238,000	536
1992-09-10	2,740	2,750	2,700	2,710	761,000	542
1992-09-09	2,660	2,750	2,650	2,740	561,000	548
1992-09-08	2,660	2,680	2,650	2,650	511,000	530
1992-09-07	2,670	2,680	2,620	2,620	472,000	524
1992-09-04	2,630	2,690	2,620	2,680	877,000	536
1992-09-03	2,540	2,660	2,540	2,630	472,000	526
1992-09-02	2,530	2,560	2,530	2,560	358,000	512
1992-09-01	2,590	2,600	2,530	2,560	737,000	512
1992-08-31	2,510	2,580	2,500	2,560	500,000	512
1992-08-28	2,540	2,620	2,520	2,550	1,077,000	510
1992-08-27	2,550	2,610	2,530	2,580	832,000	516
1992-08-26	2,540	2,570	2,510	2,530	498,000	506
1992-08-25	2,500	2,550	2,470	2,530	709,000	506
1992-08-24	2,470	2,540	2,450	2,510	572,000	502
1992-08-21	2,370	2,510	2,370	2,510	777,000	502
1992-08-20	2,290	2,410	2,290	2,360	528,000	472
1992-08-19	2,270	2,320	2,220	2,290	531,000	458
1992-08-18	2,280	2,290	2,230	2,230	344,000	446
1992-08-17	2,290	2,300	2,270	2,290	249,000	458
1992-08-14	2,250	2,280	2,250	2,280	988,000	456
1992-08-13	2,290	2,310	2,270	2,280	202,000	456
1992-08-12	2,290	2,330	2,250	2,280	364,000	456
1992-08-11	2,330	2,350	2,290	2,320	404,000	464
1992-08-10	2,270	2,340	2,260	2,340	249,000	468
1992-08-07	2,320	2,350	2,300	2,350	239,000	470
1992-08-06	2,360	2,380	2,340	2,360	279,000	472
1992-08-05	2,270	2,390	2,270	2,360	377,000	472
1992-08-04	2,240	2,290	2,240	2,260	228,000	452
1992-08-03	2,290	2,310	2,250	2,250	250,000	450
1992-07-31	2,320	2,340	2,300	2,300	497,000	460
1992-07-30	2,310	2,340	2,290	2,330	413,000	466
1992-07-29	2,410	2,410	2,270	2,270	465,000	454
1992-07-28	2,360	2,410	2,350	2,390	427,000	478
1992-07-27	2,400	2,400	2,310	2,350	401,000	470
1992-07-24	2,380	2,390	2,340	2,340	373,000	468
1992-07-23	2,350	2,400	2,330	2,400	437,000	480
1992-07-22	2,430	2,430	2,330	2,360	506,000	472
1992-07-21	2,370	2,410	2,370	2,390	295,000	478
1992-07-20	2,440	2,440	2,380	2,380	392,000	476
1992-07-17	2,470	2,470	2,430	2,440	317,000	488
1992-07-16	2,470	2,470	2,460	2,470	186,000	494
1992-07-15	2,490	2,510	2,470	2,470	213,000	494
1992-07-14	2,490	2,510	2,460	2,470	245,000	494
1992-07-13	2,460	2,510	2,460	2,510	228,000	502
1992-07-10	2,520	2,520	2,450	2,460	611,000	492
1992-07-09	2,500	2,510	2,490	2,500	278,000	500
1992-07-08	2,460	2,490	2,450	2,490	304,000	498
1992-07-07	2,480	2,490	2,470	2,490	206,000	498
1992-07-06	2,480	2,490	2,470	2,470	203,000	494
1992-07-03	2,480	2,530	2,460	2,480	346,000	496
1992-07-02	2,440	2,520	2,410	2,480	337,000	496
1992-07-01	2,410	2,440	2,370	2,420	483,000	484
1992-06-30	2,420	2,430	2,390	2,420	637,000	484
1992-06-29	2,430	2,430	2,390	2,390	365,000	478
1992-06-26	2,470	2,470	2,420	2,420	702,000	484
1992-06-25	2,510	2,510	2,450	2,450	559,000	490
1992-06-24	2,550	2,550	2,490	2,500	343,000	500
1992-06-23	2,510	2,550	2,500	2,500	248,000	500
1992-06-22	2,570	2,570	2,490	2,500	433,000	500
1992-06-19	2,470	2,560	2,460	2,560	243,000	512
1992-06-18	2,450	2,500	2,430	2,430	643,000	486
1992-06-17	2,500	2,520	2,460	2,460	632,000	492
1992-06-16	2,480	2,510	2,460	2,470	374,000	494
1992-06-15	2,510	2,510	2,470	2,470	584,000	494
1992-06-12	2,530	2,550	2,500	2,500	2,653,000	500
1992-06-11	2,540	2,560	2,530	2,530	221,000	506
1992-06-10	2,570	2,590	2,550	2,580	468,000	516
1992-06-09	2,540	2,570	2,540	2,560	161,000	512
1992-06-08	2,550	2,550	2,510	2,540	305,000	508
1992-06-05	2,560	2,560	2,540	2,560	373,000	512
1992-06-04	2,590	2,600	2,540	2,560	590,000	512
1992-06-03	2,590	2,610	2,580	2,580	256,000	516
1992-06-02	2,600	2,620	2,580	2,600	262,000	520
1992-06-01	2,610	2,630	2,600	2,600	246,000	520
1992-05-29	2,590	2,630	2,590	2,610	430,000	522
1992-05-28	2,590	2,620	2,590	2,610	268,000	522
1992-05-27	2,610	2,620	2,590	2,620	559,000	524
1992-05-26	2,610	2,640	2,610	2,630	275,000	526
1992-05-25	2,630	2,640	2,610	2,640	239,000	528
1992-05-22	2,610	2,620	2,590	2,600	301,000	520
1992-05-21	2,580	2,640	2,570	2,620	255,000	524
1992-05-20	2,640	2,640	2,600	2,600	246,000	520
1992-05-19	2,640	2,650	2,630	2,640	322,000	528
1992-05-18	2,550	2,620	2,550	2,620	599,000	524
1992-05-15	2,580	2,590	2,520	2,530	378,000	506
1992-05-14	2,650	2,650	2,590	2,620	488,000	524
1992-05-13	2,660	2,680	2,640	2,670	660,000	534
1992-05-12	2,710	2,710	2,670	2,680	408,000	536
1992-05-11	2,700	2,720	2,680	2,710	453,000	542
1992-05-08	2,640	2,670	2,610	2,660	494,000	532
1992-05-07	2,550	2,680	2,530	2,680	484,000	536
1992-05-06	2,540	2,570	2,530	2,560	397,000	512
1992-05-01	2,560	2,580	2,540	2,550	342,000	510
1992-04-30	2,600	2,600	2,570	2,580	334,000	516
1992-04-28	2,630	2,630	2,590	2,600	218,000	520
1992-04-27	2,580	2,630	2,560	2,600	135,000	520
1992-04-24	2,600	2,620	2,540	2,580	393,000	516
1992-04-23	2,520	2,600	2,500	2,560	264,000	512
1992-04-22	2,550	2,550	2,460	2,490	329,000	498
1992-04-21	2,520	2,570	2,520	2,550	346,000	510
1992-04-20	2,530	2,570	2,510	2,570	328,000	514
1992-04-17	2,510	2,550	2,500	2,520	376,000	504
1992-04-16	2,550	2,550	2,510	2,550	649,000	510
1992-04-15	2,570	2,570	2,460	2,530	471,000	506
1992-04-14	2,500	2,570	2,410	2,490	378,000	498
1992-04-13	2,580	2,600	2,500	2,500	712,000	500
1992-04-10	2,470	2,550	2,420	2,540	773,000	508
1992-04-09	2,500	2,530	2,350	2,350	1,023,000	470
1992-04-08	2,580	2,580	2,500	2,520	443,000	504
1992-04-07	2,610	2,630	2,580	2,620	234,000	524
1992-04-06	2,650	2,660	2,600	2,600	235,000	520
1992-04-03	2,640	2,650	2,590	2,650	403,000	530
1992-04-02	2,660	2,680	2,610	2,610	745,000	522
1992-04-01	2,700	2,700	2,650	2,680	365,000	536
1992-03-31	2,760	2,770	2,710	2,720	195,000	544
1992-03-30	2,720	2,770	2,720	2,720	168,000	544
1992-03-27	2,760	2,760	2,710	2,730	218,000	546
1992-03-26	2,790	2,790	2,730	2,740	142,000	548
1992-03-25	2,740	2,780	2,720	2,770	449,000	554
1992-03-24	2,770	2,780	2,720	2,760	421,000	552
1992-03-23	2,780	2,790	2,750	2,770	502,000	554
1992-03-19	2,800	2,800	2,750	2,770	1,147,000	554
1992-03-18	2,820	2,820	2,780	2,810	445,000	562
1992-03-17	2,830	2,830	2,780	2,830	524,000	566
1992-03-16	2,820	2,830	2,800	2,830	556,000	566
1992-03-13	2,750	2,860	2,750	2,780	2,210,000	556
1992-03-12	2,820	2,820	2,760	2,790	461,000	558
1992-03-11	2,810	2,840	2,790	2,830	345,000	566
1992-03-10	2,830	2,870	2,820	2,870	345,000	574
1992-03-09	2,890	2,890	2,850	2,870	169,000	574
1992-03-06	2,850	2,890	2,850	2,880	135,000	576
1992-03-05	2,890	2,910	2,860	2,860	451,000	572
1992-03-04	2,820	2,890	2,820	2,870	277,000	574
1992-03-03	2,950	2,950	2,850	2,860	475,000	572
1992-03-02	2,890	2,950	2,880	2,950	723,000	590
1992-02-28	2,900	2,900	2,870	2,890	418,000	578
1992-02-27	2,870	2,900	2,870	2,900	479,000	580
1992-02-26	2,830	2,900	2,820	2,890	770,000	578
1992-02-25	2,830	2,840	2,810	2,840	283,000	568
1992-02-24	2,800	2,850	2,800	2,850	344,000	570
1992-02-21	2,800	2,830	2,790	2,830	412,000	566
1992-02-20	2,750	2,770	2,750	2,770	219,000	554
1992-02-19	2,760	2,770	2,740	2,750	191,000	550
1992-02-18	2,830	2,830	2,760	2,760	265,000	552
1992-02-17	2,760	2,850	2,740	2,830	226,000	566
1992-02-14	2,790	2,800	2,750	2,760	345,000	552
1992-02-13	2,780	2,810	2,770	2,790	319,000	558
1992-02-12	2,790	2,790	2,760	2,790	313,000	558
1992-02-10	2,830	2,830	2,790	2,790	213,000	558
1992-02-07	2,870	2,870	2,840	2,840	262,000	568
1992-02-06	2,850	2,860	2,830	2,840	583,000	568
1992-02-05	2,800	2,850	2,800	2,820	255,000	564
1992-02-04	2,810	2,840	2,760	2,800	331,000	560
1992-02-03	2,830	2,850	2,810	2,850	586,000	570
1992-01-31	2,820	2,840	2,810	2,810	412,000	562
1992-01-30	2,790	2,840	2,790	2,800	280,000	560
1992-01-29	2,810	2,820	2,780	2,790	314,000	558
1992-01-28	2,760	2,830	2,760	2,830	322,000	566
1992-01-27	2,760	2,780	2,730	2,760	183,000	552
1992-01-24	2,820	2,820	2,750	2,760	271,000	552
1992-01-23	2,830	2,850	2,800	2,830	289,000	566
1992-01-22	2,790	2,820	2,760	2,820	447,000	564
1992-01-21	2,810	2,830	2,770	2,800	422,000	560
1992-01-20	2,750	2,800	2,720	2,800	384,000	560
1992-01-17	2,760	2,790	2,750	2,750	249,000	550
1992-01-16	2,790	2,790	2,750	2,780	375,000	556
1992-01-14	2,790	2,820	2,740	2,740	202,000	548
1992-01-13	2,760	2,790	2,740	2,780	265,000	556
1992-01-10	2,820	2,830	2,780	2,810	469,000	562
1992-01-09	2,840	2,870	2,810	2,840	329,000	568
1992-01-08	2,920	2,930	2,820	2,830	326,000	566
1992-01-07	2,960	2,970	2,920	2,950	785,000	590
1992-01-06	2,940	2,940	2,900	2,940	314,000	588

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