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
1993-12-30	2,000	2,010	1,990	2,010	170,000	402
1993-12-29	2,000	2,030	1,990	2,000	266,000	400
1993-12-28	2,000	2,020	1,990	2,000	447,000	400
1993-12-27	2,020	2,030	1,990	1,990	272,000	398
1993-12-24	2,100	2,110	2,040	2,050	278,000	410
1993-12-22	2,110	2,110	2,080	2,100	302,000	420
1993-12-21	2,130	2,130	2,060	2,080	545,000	416
1993-12-20	2,170	2,170	2,090	2,120	378,000	424
1993-12-17	2,180	2,180	2,140	2,180	494,000	436
1993-12-16	2,220	2,240	2,180	2,180	771,000	436
1993-12-15	2,100	2,180	2,090	2,170	316,000	434
1993-12-14	2,090	2,140	2,080	2,120	342,000	424
1993-12-13	2,080	2,130	2,060	2,120	405,000	424
1993-12-10	2,080	2,110	2,050	2,080	1,485,000	416
1993-12-09	2,040	2,070	2,020	2,040	434,000	408
1993-12-08	2,040	2,040	1,950	2,000	1,100,000	400
1993-12-07	2,100	2,120	2,060	2,060	351,000	412
1993-12-06	2,120	2,120	2,060	2,090	530,000	418
1993-12-03	2,120	2,140	2,100	2,120	548,000	424
1993-12-02	2,100	2,170	2,080	2,140	682,000	428
1993-12-01	2,070	2,100	2,040	2,080	926,000	416
1993-11-30	2,050	2,070	2,000	2,030	509,000	406
1993-11-29	2,080	2,080	1,950	2,030	607,000	406
1993-11-26	2,180	2,190	2,090	2,130	555,000	426
1993-11-25	2,170	2,200	2,140	2,170	425,000	434
1993-11-24	2,180	2,200	2,130	2,170	539,000	434
1993-11-22	2,220	2,230	2,150	2,180	528,000	436
1993-11-19	2,270	2,280	2,230	2,230	536,000	446
1993-11-18	2,260	2,270	2,250	2,270	274,000	454
1993-11-17	2,240	2,250	2,230	2,250	332,000	450
1993-11-16	2,230	2,250	2,220	2,230	915,000	446
1993-11-15	2,280	2,280	2,230	2,230	540,000	446
1993-11-12	2,260	2,290	2,260	2,270	894,000	454
1993-11-11	2,270	2,280	2,250	2,260	381,000	452
1993-11-10	2,240	2,250	2,220	2,240	593,000	448
1993-11-09	2,260	2,260	2,230	2,230	529,000	446
1993-11-08	2,250	2,260	2,230	2,230	484,000	446
1993-11-05	2,270	2,280	2,250	2,250	630,000	450
1993-11-04	2,280	2,300	2,270	2,270	442,000	454
1993-11-02	2,300	2,320	2,280	2,280	382,000	456
1993-11-01	2,330	2,340	2,300	2,310	307,000	462
1993-10-29	2,330	2,350	2,300	2,340	329,000	468
1993-10-28	2,310	2,320	2,280	2,290	292,000	458
1993-10-27	2,330	2,330	2,290	2,290	551,000	458
1993-10-26	2,350	2,370	2,330	2,330	209,000	466
1993-10-25	2,350	2,370	2,340	2,350	263,000	470
1993-10-22	2,380	2,380	2,350	2,350	278,000	470
1993-10-21	2,360	2,380	2,350	2,370	365,000	474
1993-10-20	2,350	2,360	2,330	2,340	300,000	468
1993-10-19	2,330	2,350	2,330	2,340	273,000	468
1993-10-18	2,370	2,380	2,330	2,330	507,000	466
1993-10-15	2,360	2,380	2,350	2,370	478,000	474
1993-10-14	2,370	2,370	2,350	2,370	508,000	474
1993-10-13	2,400	2,410	2,360	2,370	745,000	474
1993-10-12	2,410	2,420	2,400	2,400	834,000	480
1993-10-08	2,400	2,420	2,390	2,410	697,000	482
1993-10-07	2,440	2,450	2,380	2,410	486,000	482
1993-10-06	2,440	2,490	2,440	2,450	721,000	490
1993-10-05	2,430	2,440	2,410	2,430	342,000	486
1993-10-04	2,430	2,430	2,410	2,410	467,000	482
1993-10-01	2,470	2,470	2,440	2,450	672,000	490
1993-09-30	2,520	2,520	2,480	2,490	421,000	498
1993-09-29	2,520	2,520	2,500	2,520	591,000	504
1993-09-28	2,510	2,530	2,500	2,510	1,068,000	502
1993-09-27	2,510	2,520	2,490	2,500	909,000	500
1993-09-24	2,490	2,500	2,470	2,490	691,000	498
1993-09-22	2,460	2,480	2,450	2,460	437,000	492
1993-09-21	2,470	2,480	2,450	2,460	537,000	492
1993-09-20	2,450	2,450	2,430	2,450	295,000	490
1993-09-17	2,450	2,450	2,420	2,440	546,000	488
1993-09-16	2,480	2,480	2,440	2,450	445,000	490
1993-09-14	2,500	2,510	2,460	2,480	1,195,000	496
1993-09-13	2,470	2,490	2,450	2,490	342,000	498
1993-09-10	2,440	2,470	2,430	2,470	1,501,000	494
1993-09-09	2,460	2,460	2,430	2,450	444,000	490
1993-09-08	2,410	2,450	2,410	2,450	389,000	490
1993-09-07	2,460	2,470	2,410	2,420	375,000	484
1993-09-06	2,480	2,480	2,460	2,460	513,000	492
1993-09-03	2,420	2,490	2,420	2,440	1,560,000	488
1993-09-02	2,400	2,430	2,400	2,420	621,000	484
1993-09-01	2,390	2,420	2,390	2,410	380,000	482
1993-08-31	2,420	2,430	2,390	2,430	439,000	486
1993-08-30	2,420	2,430	2,410	2,430	162,000	486
1993-08-27	2,400	2,430	2,390	2,420	758,000	484
1993-08-26	2,380	2,400	2,380	2,400	158,000	480
1993-08-25	2,390	2,390	2,380	2,380	225,000	476
1993-08-24	2,370	2,390	2,360	2,380	451,000	476
1993-08-23	2,390	2,390	2,370	2,370	270,000	474
1993-08-20	2,380	2,380	2,370	2,370	209,000	474
1993-08-19	2,360	2,380	2,360	2,380	525,000	476
1993-08-18	2,340	2,370	2,340	2,340	281,000	468
1993-08-17	2,340	2,360	2,330	2,330	233,000	466
1993-08-16	2,320	2,350	2,310	2,340	249,000	468
1993-08-13	2,350	2,350	2,330	2,330	523,000	466
1993-08-12	2,380	2,380	2,340	2,350	538,000	470
1993-08-11	2,340	2,370	2,340	2,350	340,000	470
1993-08-10	2,340	2,370	2,330	2,330	364,000	466
1993-08-09	2,340	2,350	2,310	2,330	329,000	466
1993-08-06	2,350	2,360	2,350	2,360	134,000	472
1993-08-05	2,380	2,390	2,360	2,370	339,000	474
1993-08-04	2,360	2,400	2,360	2,380	1,095,000	476
1993-08-03	2,390	2,410	2,350	2,360	2,243,000	472
1993-08-02	2,310	2,320	2,270	2,290	229,000	458
1993-07-30	2,300	2,340	2,280	2,290	472,000	458
1993-07-29	2,270	2,300	2,260	2,300	308,000	460
1993-07-28	2,280	2,290	2,270	2,270	211,000	454
1993-07-27	2,260	2,270	2,260	2,260	178,000	452
1993-07-26	2,250	2,260	2,250	2,260	299,000	452
1993-07-23	2,300	2,300	2,250	2,250	514,000	450
1993-07-22	2,310	2,330	2,300	2,310	427,000	462
1993-07-21	2,310	2,310	2,290	2,300	318,000	460
1993-07-20	2,320	2,320	2,280	2,290	232,000	458
1993-07-19	2,330	2,340	2,320	2,320	224,000	464
1993-07-16	2,320	2,340	2,320	2,340	298,000	468
1993-07-15	2,350	2,350	2,320	2,320	658,000	464
1993-07-14	2,300	2,310	2,290	2,310	302,000	462
1993-07-13	2,310	2,320	2,290	2,290	345,000	458
1993-07-12	2,280	2,310	2,270	2,310	298,000	462
1993-07-09	2,260	2,280	2,250	2,280	1,009,000	456
1993-07-08	2,260	2,270	2,260	2,260	372,000	452
1993-07-07	2,290	2,290	2,260	2,280	486,000	456
1993-07-06	2,250	2,290	2,250	2,290	311,000	458
1993-07-05	2,260	2,270	2,250	2,270	283,000	454
1993-07-02	2,270	2,270	2,240	2,260	491,000	452
1993-07-01	2,260	2,270	2,240	2,270	477,000	454
1993-06-30	2,240	2,260	2,220	2,230	539,000	446
1993-06-29	2,280	2,280	2,250	2,250	420,000	450
1993-06-28	2,260	2,280	2,250	2,260	565,000	452
1993-06-25	2,290	2,300	2,240	2,270	346,000	454
1993-06-24	2,260	2,270	2,250	2,260	415,000	452
1993-06-23	2,260	2,270	2,240	2,270	779,000	454
1993-06-22	2,260	2,280	2,240	2,260	560,000	452
1993-06-21	2,290	2,290	2,220	2,240	925,000	448
1993-06-18	2,310	2,320	2,290	2,310	355,000	462
1993-06-17	2,300	2,340	2,290	2,330	311,000	466
1993-06-16	2,320	2,330	2,300	2,300	712,000	460
1993-06-15	2,310	2,330	2,290	2,290	697,000	458
1993-06-14	2,330	2,350	2,300	2,300	389,000	460
1993-06-11	2,360	2,370	2,330	2,330	1,615,000	466
1993-06-10	2,350	2,350	2,310	2,320	773,000	464
1993-06-08	2,380	2,380	2,350	2,350	541,000	470
1993-06-07	2,380	2,390	2,360	2,370	264,000	474
1993-06-04	2,380	2,400	2,360	2,360	811,000	472
1993-06-03	2,370	2,410	2,370	2,410	491,000	482
1993-06-02	2,390	2,420	2,380	2,380	491,000	476
1993-06-01	2,370	2,400	2,360	2,390	620,000	478
1993-05-31	2,410	2,420	2,370	2,380	426,000	476
1993-05-28	2,420	2,430	2,410	2,410	535,000	482
1993-05-27	2,460	2,470	2,420	2,420	648,000	484
1993-05-26	2,470	2,490	2,450	2,460	446,000	492
1993-05-25	2,480	2,500	2,450	2,470	603,000	494
1993-05-24	2,550	2,550	2,480	2,480	660,000	496
1993-05-21	2,480	2,570	2,460	2,540	2,211,000	508
1993-05-20	2,500	2,520	2,440	2,480	1,414,000	496
1993-05-19	2,400	2,430	2,390	2,420	434,000	484
1993-05-18	2,430	2,440	2,400	2,400	566,000	480
1993-05-17	2,440	2,460	2,420	2,430	323,000	486
1993-05-14	2,420	2,440	2,410	2,410	707,000	482
1993-05-13	2,450	2,460	2,410	2,410	521,000	482
1993-05-12	2,490	2,490	2,420	2,430	682,000	486
1993-05-11	2,490	2,500	2,470	2,490	603,000	498
1993-05-10	2,450	2,490	2,450	2,490	703,000	498
1993-05-07	2,440	2,460	2,420	2,460	477,000	492
1993-05-06	2,470	2,480	2,440	2,450	472,000	490
1993-04-30	2,470	2,480	2,460	2,480	524,000	496
1993-04-28	2,510	2,520	2,470	2,470	751,000	494
1993-04-27	2,420	2,480	2,420	2,480	693,000	496
1993-04-26	2,450	2,460	2,430	2,430	437,000	486
1993-04-23	2,450	2,470	2,440	2,450	437,000	490
1993-04-22	2,440	2,470	2,440	2,440	377,000	488
1993-04-21	2,460	2,470	2,430	2,440	374,000	488
1993-04-20	2,480	2,480	2,430	2,440	579,000	488
1993-04-19	2,500	2,500	2,460	2,490	408,000	498
1993-04-16	2,540	2,550	2,500	2,520	633,000	504
1993-04-15	2,510	2,550	2,510	2,540	633,000	508
1993-04-14	2,580	2,580	2,520	2,540	1,763,000	508
1993-04-13	2,530	2,530	2,480	2,500	1,781,000	500
1993-04-12	2,550	2,550	2,510	2,510	651,000	502
1993-04-09	2,530	2,550	2,510	2,530	1,665,000	506
1993-04-08	2,540	2,550	2,490	2,500	2,305,000	500
1993-04-07	2,400	2,490	2,390	2,480	2,430,000	496
1993-04-06	2,330	2,450	2,320	2,350	2,370,000	470
1993-04-05	2,320	2,330	2,290	2,300	1,229,000	460
1993-04-02	2,350	2,360	2,290	2,330	1,381,000	466
1993-04-01	2,330	2,340	2,290	2,320	914,000	464
1993-03-31	2,330	2,370	2,320	2,320	1,151,000	464
1993-03-30	2,350	2,370	2,300	2,310	1,222,000	462
1993-03-29	2,270	2,330	2,270	2,320	878,000	464
1993-03-26	2,300	2,300	2,260	2,260	729,000	452
1993-03-25	2,270	2,290	2,260	2,270	828,000	454
1993-03-24	2,280	2,290	2,260	2,270	664,000	454
1993-03-23	2,280	2,310	2,280	2,280	451,000	456
1993-03-22	2,300	2,310	2,280	2,300	661,000	460
1993-03-19	2,320	2,340	2,260	2,270	1,141,000	454
1993-03-18	2,340	2,370	2,300	2,320	1,415,000	464
1993-03-17	2,300	2,320	2,290	2,320	627,000	464
1993-03-16	2,310	2,320	2,290	2,290	714,000	458
1993-03-15	2,320	2,330	2,310	2,310	376,000	462
1993-03-12	2,290	2,330	2,290	2,320	1,822,000	464
1993-03-11	2,310	2,330	2,290	2,290	566,000	458
1993-03-10	2,330	2,340	2,290	2,290	1,006,000	458
1993-03-09	2,350	2,370	2,310	2,330	1,336,000	466
1993-03-08	2,310	2,370	2,310	2,340	879,000	468
1993-03-05	2,330	2,330	2,300	2,310	440,000	462
1993-03-04	2,350	2,360	2,330	2,330	313,000	466
1993-03-03	2,340	2,360	2,330	2,350	254,000	470
1993-03-02	2,350	2,350	2,330	2,340	334,000	468
1993-03-01	2,380	2,380	2,330	2,350	251,000	470
1993-02-26	2,390	2,410	2,370	2,380	299,000	476
1993-02-25	2,400	2,400	2,370	2,390	356,000	478
1993-02-24	2,400	2,420	2,390	2,390	302,000	478
1993-02-23	2,370	2,420	2,370	2,400	270,000	480
1993-02-22	2,360	2,370	2,350	2,370	251,000	474
1993-02-19	2,370	2,380	2,350	2,360	352,000	472
1993-02-18	2,380	2,420	2,380	2,380	273,000	476
1993-02-17	2,390	2,400	2,380	2,400	430,000	480
1993-02-16	2,430	2,430	2,380	2,380	450,000	476
1993-02-15	2,420	2,430	2,410	2,420	384,000	484
1993-02-12	2,470	2,470	2,420	2,420	672,000	484
1993-02-10	2,430	2,450	2,420	2,430	324,000	486
1993-02-09	2,430	2,440	2,420	2,420	241,000	484
1993-02-08	2,490	2,490	2,430	2,440	323,000	488
1993-02-05	2,440	2,480	2,440	2,460	432,000	492
1993-02-04	2,470	2,480	2,420	2,430	718,000	486
1993-02-03	2,480	2,490	2,470	2,470	447,000	494
1993-02-02	2,500	2,500	2,470	2,470	430,000	494
1993-02-01	2,500	2,500	2,480	2,500	218,000	500
1993-01-29	2,510	2,510	2,470	2,500	293,000	500
1993-01-28	2,450	2,510	2,450	2,510	319,000	502
1993-01-27	2,440	2,450	2,420	2,450	188,000	490
1993-01-26	2,410	2,440	2,410	2,440	190,000	488
1993-01-25	2,450	2,450	2,420	2,420	260,000	484
1993-01-22	2,470	2,470	2,430	2,450	317,000	490
1993-01-21	2,450	2,480	2,450	2,470	186,000	494
1993-01-20	2,480	2,490	2,450	2,470	275,000	494
1993-01-19	2,460	2,480	2,460	2,480	140,000	496
1993-01-18	2,450	2,460	2,440	2,460	223,000	492
1993-01-14	2,470	2,470	2,440	2,440	430,000	488
1993-01-13	2,490	2,490	2,470	2,470	283,000	494
1993-01-12	2,490	2,500	2,490	2,500	168,000	500
1993-01-11	2,490	2,510	2,480	2,490	157,000	498
1993-01-08	2,500	2,530	2,500	2,500	591,000	500
1993-01-07	2,530	2,570	2,520	2,530	323,000	506
1993-01-06	2,530	2,540	2,510	2,530	204,000	506
1993-01-05	2,560	2,560	2,520	2,540	263,000	508
1993-01-04	2,540	2,570	2,540	2,550	211,000	510

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