4503 アステラス製薬(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-302,0002,0101,9902,010170,000402
1993-12-292,0002,0301,9902,000266,000400
1993-12-282,0002,0201,9902,000447,000400
1993-12-272,0202,0301,9901,990272,000398
1993-12-242,1002,1102,0402,050278,000410
1993-12-222,1102,1102,0802,100302,000420
1993-12-212,1302,1302,0602,080545,000416
1993-12-202,1702,1702,0902,120378,000424
1993-12-172,1802,1802,1402,180494,000436
1993-12-162,2202,2402,1802,180771,000436
1993-12-152,1002,1802,0902,170316,000434
1993-12-142,0902,1402,0802,120342,000424
1993-12-132,0802,1302,0602,120405,000424
1993-12-102,0802,1102,0502,0801,485,000416
1993-12-092,0402,0702,0202,040434,000408
1993-12-082,0402,0401,9502,0001,100,000400
1993-12-072,1002,1202,0602,060351,000412
1993-12-062,1202,1202,0602,090530,000418
1993-12-032,1202,1402,1002,120548,000424
1993-12-022,1002,1702,0802,140682,000428
1993-12-012,0702,1002,0402,080926,000416
1993-11-302,0502,0702,0002,030509,000406
1993-11-292,0802,0801,9502,030607,000406
1993-11-262,1802,1902,0902,130555,000426
1993-11-252,1702,2002,1402,170425,000434
1993-11-242,1802,2002,1302,170539,000434
1993-11-222,2202,2302,1502,180528,000436
1993-11-192,2702,2802,2302,230536,000446
1993-11-182,2602,2702,2502,270274,000454
1993-11-172,2402,2502,2302,250332,000450
1993-11-162,2302,2502,2202,230915,000446
1993-11-152,2802,2802,2302,230540,000446
1993-11-122,2602,2902,2602,270894,000454
1993-11-112,2702,2802,2502,260381,000452
1993-11-102,2402,2502,2202,240593,000448
1993-11-092,2602,2602,2302,230529,000446
1993-11-082,2502,2602,2302,230484,000446
1993-11-052,2702,2802,2502,250630,000450
1993-11-042,2802,3002,2702,270442,000454
1993-11-022,3002,3202,2802,280382,000456
1993-11-012,3302,3402,3002,310307,000462
1993-10-292,3302,3502,3002,340329,000468
1993-10-282,3102,3202,2802,290292,000458
1993-10-272,3302,3302,2902,290551,000458
1993-10-262,3502,3702,3302,330209,000466
1993-10-252,3502,3702,3402,350263,000470
1993-10-222,3802,3802,3502,350278,000470
1993-10-212,3602,3802,3502,370365,000474
1993-10-202,3502,3602,3302,340300,000468
1993-10-192,3302,3502,3302,340273,000468
1993-10-182,3702,3802,3302,330507,000466
1993-10-152,3602,3802,3502,370478,000474
1993-10-142,3702,3702,3502,370508,000474
1993-10-132,4002,4102,3602,370745,000474
1993-10-122,4102,4202,4002,400834,000480
1993-10-082,4002,4202,3902,410697,000482
1993-10-072,4402,4502,3802,410486,000482
1993-10-062,4402,4902,4402,450721,000490
1993-10-052,4302,4402,4102,430342,000486
1993-10-042,4302,4302,4102,410467,000482
1993-10-012,4702,4702,4402,450672,000490
1993-09-302,5202,5202,4802,490421,000498
1993-09-292,5202,5202,5002,520591,000504
1993-09-282,5102,5302,5002,5101,068,000502
1993-09-272,5102,5202,4902,500909,000500
1993-09-242,4902,5002,4702,490691,000498
1993-09-222,4602,4802,4502,460437,000492
1993-09-212,4702,4802,4502,460537,000492
1993-09-202,4502,4502,4302,450295,000490
1993-09-172,4502,4502,4202,440546,000488
1993-09-162,4802,4802,4402,450445,000490
1993-09-142,5002,5102,4602,4801,195,000496
1993-09-132,4702,4902,4502,490342,000498
1993-09-102,4402,4702,4302,4701,501,000494
1993-09-092,4602,4602,4302,450444,000490
1993-09-082,4102,4502,4102,450389,000490
1993-09-072,4602,4702,4102,420375,000484
1993-09-062,4802,4802,4602,460513,000492
1993-09-032,4202,4902,4202,4401,560,000488
1993-09-022,4002,4302,4002,420621,000484
1993-09-012,3902,4202,3902,410380,000482
1993-08-312,4202,4302,3902,430439,000486
1993-08-302,4202,4302,4102,430162,000486
1993-08-272,4002,4302,3902,420758,000484
1993-08-262,3802,4002,3802,400158,000480
1993-08-252,3902,3902,3802,380225,000476
1993-08-242,3702,3902,3602,380451,000476
1993-08-232,3902,3902,3702,370270,000474
1993-08-202,3802,3802,3702,370209,000474
1993-08-192,3602,3802,3602,380525,000476
1993-08-182,3402,3702,3402,340281,000468
1993-08-172,3402,3602,3302,330233,000466
1993-08-162,3202,3502,3102,340249,000468
1993-08-132,3502,3502,3302,330523,000466
1993-08-122,3802,3802,3402,350538,000470
1993-08-112,3402,3702,3402,350340,000470
1993-08-102,3402,3702,3302,330364,000466
1993-08-092,3402,3502,3102,330329,000466
1993-08-062,3502,3602,3502,360134,000472
1993-08-052,3802,3902,3602,370339,000474
1993-08-042,3602,4002,3602,3801,095,000476
1993-08-032,3902,4102,3502,3602,243,000472
1993-08-022,3102,3202,2702,290229,000458
1993-07-302,3002,3402,2802,290472,000458
1993-07-292,2702,3002,2602,300308,000460
1993-07-282,2802,2902,2702,270211,000454
1993-07-272,2602,2702,2602,260178,000452
1993-07-262,2502,2602,2502,260299,000452
1993-07-232,3002,3002,2502,250514,000450
1993-07-222,3102,3302,3002,310427,000462
1993-07-212,3102,3102,2902,300318,000460
1993-07-202,3202,3202,2802,290232,000458
1993-07-192,3302,3402,3202,320224,000464
1993-07-162,3202,3402,3202,340298,000468
1993-07-152,3502,3502,3202,320658,000464
1993-07-142,3002,3102,2902,310302,000462
1993-07-132,3102,3202,2902,290345,000458
1993-07-122,2802,3102,2702,310298,000462
1993-07-092,2602,2802,2502,2801,009,000456
1993-07-082,2602,2702,2602,260372,000452
1993-07-072,2902,2902,2602,280486,000456
1993-07-062,2502,2902,2502,290311,000458
1993-07-052,2602,2702,2502,270283,000454
1993-07-022,2702,2702,2402,260491,000452
1993-07-012,2602,2702,2402,270477,000454
1993-06-302,2402,2602,2202,230539,000446
1993-06-292,2802,2802,2502,250420,000450
1993-06-282,2602,2802,2502,260565,000452
1993-06-252,2902,3002,2402,270346,000454
1993-06-242,2602,2702,2502,260415,000452
1993-06-232,2602,2702,2402,270779,000454
1993-06-222,2602,2802,2402,260560,000452
1993-06-212,2902,2902,2202,240925,000448
1993-06-182,3102,3202,2902,310355,000462
1993-06-172,3002,3402,2902,330311,000466
1993-06-162,3202,3302,3002,300712,000460
1993-06-152,3102,3302,2902,290697,000458
1993-06-142,3302,3502,3002,300389,000460
1993-06-112,3602,3702,3302,3301,615,000466
1993-06-102,3502,3502,3102,320773,000464
1993-06-082,3802,3802,3502,350541,000470
1993-06-072,3802,3902,3602,370264,000474
1993-06-042,3802,4002,3602,360811,000472
1993-06-032,3702,4102,3702,410491,000482
1993-06-022,3902,4202,3802,380491,000476
1993-06-012,3702,4002,3602,390620,000478
1993-05-312,4102,4202,3702,380426,000476
1993-05-282,4202,4302,4102,410535,000482
1993-05-272,4602,4702,4202,420648,000484
1993-05-262,4702,4902,4502,460446,000492
1993-05-252,4802,5002,4502,470603,000494
1993-05-242,5502,5502,4802,480660,000496
1993-05-212,4802,5702,4602,5402,211,000508
1993-05-202,5002,5202,4402,4801,414,000496
1993-05-192,4002,4302,3902,420434,000484
1993-05-182,4302,4402,4002,400566,000480
1993-05-172,4402,4602,4202,430323,000486
1993-05-142,4202,4402,4102,410707,000482
1993-05-132,4502,4602,4102,410521,000482
1993-05-122,4902,4902,4202,430682,000486
1993-05-112,4902,5002,4702,490603,000498
1993-05-102,4502,4902,4502,490703,000498
1993-05-072,4402,4602,4202,460477,000492
1993-05-062,4702,4802,4402,450472,000490
1993-04-302,4702,4802,4602,480524,000496
1993-04-282,5102,5202,4702,470751,000494
1993-04-272,4202,4802,4202,480693,000496
1993-04-262,4502,4602,4302,430437,000486
1993-04-232,4502,4702,4402,450437,000490
1993-04-222,4402,4702,4402,440377,000488
1993-04-212,4602,4702,4302,440374,000488
1993-04-202,4802,4802,4302,440579,000488
1993-04-192,5002,5002,4602,490408,000498
1993-04-162,5402,5502,5002,520633,000504
1993-04-152,5102,5502,5102,540633,000508
1993-04-142,5802,5802,5202,5401,763,000508
1993-04-132,5302,5302,4802,5001,781,000500
1993-04-122,5502,5502,5102,510651,000502
1993-04-092,5302,5502,5102,5301,665,000506
1993-04-082,5402,5502,4902,5002,305,000500
1993-04-072,4002,4902,3902,4802,430,000496
1993-04-062,3302,4502,3202,3502,370,000470
1993-04-052,3202,3302,2902,3001,229,000460
1993-04-022,3502,3602,2902,3301,381,000466
1993-04-012,3302,3402,2902,320914,000464
1993-03-312,3302,3702,3202,3201,151,000464
1993-03-302,3502,3702,3002,3101,222,000462
1993-03-292,2702,3302,2702,320878,000464
1993-03-262,3002,3002,2602,260729,000452
1993-03-252,2702,2902,2602,270828,000454
1993-03-242,2802,2902,2602,270664,000454
1993-03-232,2802,3102,2802,280451,000456
1993-03-222,3002,3102,2802,300661,000460
1993-03-192,3202,3402,2602,2701,141,000454
1993-03-182,3402,3702,3002,3201,415,000464
1993-03-172,3002,3202,2902,320627,000464
1993-03-162,3102,3202,2902,290714,000458
1993-03-152,3202,3302,3102,310376,000462
1993-03-122,2902,3302,2902,3201,822,000464
1993-03-112,3102,3302,2902,290566,000458
1993-03-102,3302,3402,2902,2901,006,000458
1993-03-092,3502,3702,3102,3301,336,000466
1993-03-082,3102,3702,3102,340879,000468
1993-03-052,3302,3302,3002,310440,000462
1993-03-042,3502,3602,3302,330313,000466
1993-03-032,3402,3602,3302,350254,000470
1993-03-022,3502,3502,3302,340334,000468
1993-03-012,3802,3802,3302,350251,000470
1993-02-262,3902,4102,3702,380299,000476
1993-02-252,4002,4002,3702,390356,000478
1993-02-242,4002,4202,3902,390302,000478
1993-02-232,3702,4202,3702,400270,000480
1993-02-222,3602,3702,3502,370251,000474
1993-02-192,3702,3802,3502,360352,000472
1993-02-182,3802,4202,3802,380273,000476
1993-02-172,3902,4002,3802,400430,000480
1993-02-162,4302,4302,3802,380450,000476
1993-02-152,4202,4302,4102,420384,000484
1993-02-122,4702,4702,4202,420672,000484
1993-02-102,4302,4502,4202,430324,000486
1993-02-092,4302,4402,4202,420241,000484
1993-02-082,4902,4902,4302,440323,000488
1993-02-052,4402,4802,4402,460432,000492
1993-02-042,4702,4802,4202,430718,000486
1993-02-032,4802,4902,4702,470447,000494
1993-02-022,5002,5002,4702,470430,000494
1993-02-012,5002,5002,4802,500218,000500
1993-01-292,5102,5102,4702,500293,000500
1993-01-282,4502,5102,4502,510319,000502
1993-01-272,4402,4502,4202,450188,000490
1993-01-262,4102,4402,4102,440190,000488
1993-01-252,4502,4502,4202,420260,000484
1993-01-222,4702,4702,4302,450317,000490
1993-01-212,4502,4802,4502,470186,000494
1993-01-202,4802,4902,4502,470275,000494
1993-01-192,4602,4802,4602,480140,000496
1993-01-182,4502,4602,4402,460223,000492
1993-01-142,4702,4702,4402,440430,000488
1993-01-132,4902,4902,4702,470283,000494
1993-01-122,4902,5002,4902,500168,000500
1993-01-112,4902,5102,4802,490157,000498
1993-01-082,5002,5302,5002,500591,000500
1993-01-072,5302,5702,5202,530323,000506
1993-01-062,5302,5402,5102,530204,000506
1993-01-052,5602,5602,5202,540263,000508
1993-01-042,5402,5702,5402,550211,000510

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