4503 アステラス製薬(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,0702,0702,0502,050217,000410
1994-12-292,0702,0802,0602,070542,000414
1994-12-282,0702,0802,0602,080632,000416
1994-12-272,0602,0702,0502,060203,000412
1994-12-262,0602,0702,0502,060404,000412
1994-12-222,0702,0802,0502,050876,000410
1994-12-212,0602,0702,0502,0701,103,000414
1994-12-202,0502,0702,0402,0601,642,000412
1994-12-192,0202,0602,0202,0501,551,000410
1994-12-162,0302,0302,0202,030481,000406
1994-12-152,0302,0402,0202,030947,000406
1994-12-142,0002,0202,0002,010834,000402
1994-12-132,0002,0001,9902,000445,000400
1994-12-122,0002,0101,9901,990540,000398
1994-12-092,0202,0201,9902,0001,592,000400
1994-12-082,0202,0302,0102,020619,000404
1994-12-072,0302,0402,0202,0201,342,000404
1994-12-062,0402,0402,0202,0401,588,000408
1994-12-052,0202,0402,0102,0401,228,000408
1994-12-021,9902,0301,9902,0101,714,000402
1994-12-011,9802,0201,9702,0002,954,000400
1994-11-301,9201,9801,9201,9702,008,000394
1994-11-291,9001,9201,9001,920267,000384
1994-11-281,9001,9101,8901,900385,000380
1994-11-251,8901,8901,8801,890464,000378
1994-11-241,8801,8901,8701,880569,000376
1994-11-221,8801,9101,8701,900439,000380
1994-11-211,9001,9101,8901,890115,000378
1994-11-181,9101,9101,9001,900108,000380
1994-11-171,9101,9101,9001,910241,000382
1994-11-161,9101,9101,9001,910456,000382
1994-11-151,8801,9101,8801,910681,000382
1994-11-141,8601,8701,8401,870427,000374
1994-11-111,8701,8701,8301,850601,000370
1994-11-101,8801,8801,8401,840523,000368
1994-11-091,8701,8901,8501,870362,000374
1994-11-081,8901,8901,8701,880203,000376
1994-11-071,8801,8801,8701,880188,000376
1994-11-041,8901,9101,8801,900244,000380
1994-11-021,9001,9001,8801,890267,000378
1994-11-011,9001,9101,9001,900140,000380
1994-10-311,9001,9101,9001,91090,000382
1994-10-281,9001,9101,8901,900183,000380
1994-10-271,9001,9101,9001,910170,000382
1994-10-261,8701,9001,8701,900234,000380
1994-10-251,9001,9001,8701,870182,000374
1994-10-241,9001,9101,8901,890207,000378
1994-10-211,8901,9001,8701,890242,000378
1994-10-201,9101,9101,9001,900185,000380
1994-10-191,9101,9201,9001,910245,000382
1994-10-181,9101,9201,9101,920464,000384
1994-10-171,9001,9101,8901,900338,000380
1994-10-141,9001,9101,8701,870714,000374
1994-10-131,9201,9201,9001,910553,000382
1994-10-121,9101,9301,9101,930476,000386
1994-10-111,9101,9101,8901,900284,000380
1994-10-071,9001,9001,8901,900295,000380
1994-10-061,9101,9201,8901,900169,000380
1994-10-051,9101,9301,9101,920277,000384
1994-10-041,9001,9301,9001,920303,000384
1994-10-031,9001,9201,8901,910211,000382
1994-09-301,9101,9101,8901,890324,000378
1994-09-291,9201,9301,9101,910176,000382
1994-09-281,9301,9301,9101,920651,000384
1994-09-271,9401,9401,9101,910405,000382
1994-09-261,9501,9501,9201,930406,000386
1994-09-221,9301,9601,9201,950634,000390
1994-09-211,9401,9401,9301,930476,000386
1994-09-201,9301,9401,9201,940262,000388
1994-09-191,9301,9401,9201,930333,000386
1994-09-161,9101,9301,9101,920468,000384
1994-09-141,9101,9201,9101,910288,000382
1994-09-131,9101,9201,8901,910745,000382
1994-09-121,9101,9201,9001,900196,000380
1994-09-091,9201,9201,9001,9101,262,000382
1994-09-081,9001,9201,9001,900209,000380
1994-09-071,9101,9201,9001,900292,000380
1994-09-061,9301,9401,9201,920246,000384
1994-09-051,9201,9401,9101,930505,000386
1994-09-021,9201,9301,9101,920355,000384
1994-09-011,9201,9301,9201,930238,000386
1994-08-311,9201,9301,9101,920268,000384
1994-08-301,9201,9201,9101,920187,000384
1994-08-291,9201,9301,9001,910254,000382
1994-08-261,9101,9301,9001,900301,000380
1994-08-251,9201,9201,9001,900644,000380
1994-08-241,8901,9101,8801,910432,000382
1994-08-231,9101,9101,8801,880672,000376
1994-08-221,9301,9301,9101,910344,000382
1994-08-191,9501,9501,9301,930241,000386
1994-08-181,9401,9601,9401,950483,000390
1994-08-171,9501,9601,9301,940106,000388
1994-08-161,9301,9601,9301,950264,000390
1994-08-151,9401,9501,9301,930149,000386
1994-08-121,9501,9501,9301,9402,191,000388
1994-08-111,9301,9501,9301,950133,000390
1994-08-101,9301,9401,9201,940155,000388
1994-08-091,9401,9401,9001,910190,000382
1994-08-081,9201,9401,9201,920108,000384
1994-08-051,9201,9401,9201,920200,000384
1994-08-041,9301,9501,9201,940148,000388
1994-08-031,9601,9601,9301,930375,000386
1994-08-021,9401,9701,9301,950509,000390
1994-08-011,9301,9401,9201,930288,000386
1994-07-291,9301,9401,9201,940250,000388
1994-07-281,9201,9201,9101,920200,000384
1994-07-271,9301,9301,9101,910360,000382
1994-07-261,9201,9301,9001,930208,000386
1994-07-251,9301,9301,9101,910139,000382
1994-07-221,9201,9301,9101,920195,000384
1994-07-211,9301,9401,9201,930185,000386
1994-07-201,9501,9501,9301,940128,000388
1994-07-191,9301,9501,9301,930316,000386
1994-07-181,9401,9501,9301,930144,000386
1994-07-151,9601,9601,9401,940193,000388
1994-07-141,9401,9501,9401,940298,000388
1994-07-131,9301,9401,9301,940182,000388
1994-07-121,9301,9401,9201,940238,000388
1994-07-111,9301,9401,9101,940282,000388
1994-07-081,9301,9401,9101,920947,000384
1994-07-071,9201,9201,8901,900317,000380
1994-07-061,9001,9101,8901,890391,000378
1994-07-051,8801,9001,8801,880266,000376
1994-07-041,8901,8901,8701,870205,000374
1994-07-011,8701,8801,8501,880308,000376
1994-06-301,8501,9001,8501,880837,000376
1994-06-291,8701,8801,8501,870290,000374
1994-06-281,8801,8901,8601,870372,000374
1994-06-271,8601,8801,8401,880591,000376
1994-06-241,8801,8901,8701,890416,000378
1994-06-231,8801,9001,8701,890490,000378
1994-06-221,8701,9001,8601,870626,000374
1994-06-211,9001,9101,8801,900494,000380
1994-06-201,9201,9301,9101,910263,000382
1994-06-171,9301,9301,9101,920633,000384
1994-06-161,9201,9401,9201,940247,000388
1994-06-151,9301,9401,9201,920300,000384
1994-06-141,9301,9401,9201,930299,000386
1994-06-131,9401,9601,9201,940456,000388
1994-06-101,9801,9801,9301,9301,770,000386
1994-06-091,9601,9701,9301,950748,000390
1994-06-081,9201,9701,9201,970391,000394
1994-06-071,9401,9501,9301,950150,000390
1994-06-061,9501,9501,9201,930493,000386
1994-06-031,9501,9601,9401,960502,000392
1994-06-021,9801,9801,9501,950384,000390
1994-06-011,9701,9801,9701,970295,000394
1994-05-311,9901,9901,9501,970369,000394
1994-05-301,9801,9901,9701,990251,000398
1994-05-271,9701,9801,9501,980320,000396
1994-05-261,9601,9701,9501,960313,000392
1994-05-251,9701,9801,9601,960640,000392
1994-05-241,9601,9801,9601,970516,000394
1994-05-231,9501,9701,9401,960554,000392
1994-05-201,9501,9501,9401,940247,000388
1994-05-191,9401,9501,9301,950229,000390
1994-05-181,9401,9401,9201,940209,000388
1994-05-171,9301,9401,9301,930211,000386
1994-05-161,9401,9601,9301,950609,000390
1994-05-131,9401,9501,9201,950553,000390
1994-05-121,9301,9401,9201,940314,000388
1994-05-111,9301,9401,9301,930230,000386
1994-05-101,9301,9301,9201,930231,000386
1994-05-091,9301,9301,9201,930174,000386
1994-05-061,9201,9301,9201,930198,000386
1994-05-021,9201,9201,9101,920347,000384
1994-04-281,9301,9401,9201,930367,000386
1994-04-271,9301,9401,9201,940259,000388
1994-04-261,9201,9301,9201,920439,000384
1994-04-251,9401,9401,9201,920374,000384
1994-04-221,9401,9501,9301,930317,000386
1994-04-211,9301,9401,9301,940325,000388
1994-04-201,9401,9401,9201,920549,000384
1994-04-191,9401,9401,9201,930657,000386
1994-04-181,9401,9501,9301,940758,000388
1994-04-151,9201,9401,9201,9401,045,000388
1994-04-141,9401,9401,9001,9101,970,000382
1994-04-131,9601,9701,9301,9301,545,000386
1994-04-121,9701,9801,9601,960506,000392
1994-04-111,9802,0001,9601,960587,000392
1994-04-082,0302,0501,9601,980790,000396
1994-04-072,0102,0202,0002,020270,000404
1994-04-062,0502,0602,0202,020208,000404
1994-04-052,0002,0302,0002,030162,000406
1994-04-042,0002,0001,9801,990348,000398
1994-04-012,0202,0302,0002,000251,000400
1994-03-312,0202,0302,0002,030640,000406
1994-03-302,0102,0302,0002,020345,000404
1994-03-292,0302,0502,0202,020327,000404
1994-03-282,0202,0502,0102,020360,000404
1994-03-252,0302,0402,0202,030362,000406
1994-03-242,0502,0602,0402,040276,000408
1994-03-232,0702,0702,0502,050423,000410
1994-03-222,0502,0702,0402,070350,000414
1994-03-182,0602,0702,0302,040759,000408
1994-03-172,0802,1002,0402,060781,000412
1994-03-162,1002,1202,0702,070593,000414
1994-03-152,1002,1102,0902,100322,000420
1994-03-142,0802,1202,0702,090575,000418
1994-03-112,0802,0802,0402,0401,470,000408
1994-03-102,0502,0602,0302,040766,000408
1994-03-092,0602,0702,0502,050357,000410
1994-03-082,0602,0902,0502,090553,000418
1994-03-072,0902,1302,0602,070415,000414
1994-03-042,0602,1002,0502,080473,000416
1994-03-032,0402,0502,0102,020495,000404
1994-03-022,0602,0802,0302,040872,000408
1994-03-012,0802,1002,0702,080643,000416
1994-02-282,0402,0602,0302,040660,000408
1994-02-252,0102,0302,0002,0101,154,000402
1994-02-242,0202,0402,0202,020961,000404
1994-02-232,0502,0602,0202,020749,000404
1994-02-222,0902,1002,0702,070468,000414
1994-02-212,0802,1002,0602,090481,000418
1994-02-182,1002,1102,0802,100518,000420
1994-02-172,1202,1302,0802,110620,000422
1994-02-162,1402,1602,1202,150533,000430
1994-02-152,1202,1502,1102,110773,000422
1994-02-142,1802,2102,1602,1601,093,000432
1994-02-102,1502,1502,1202,140545,000428
1994-02-092,1602,1602,1302,130299,000426
1994-02-082,1702,1802,1402,150652,000430
1994-02-072,1502,1602,1302,150321,000430
1994-02-042,1502,1802,1502,180507,000436
1994-02-032,1802,1802,1502,180534,000436
1994-02-022,1702,1902,1502,170684,000434
1994-02-012,2102,2302,2002,200945,000440
1994-01-312,2102,2302,2002,210813,000442
1994-01-282,1702,1702,1402,160261,000432
1994-01-272,1502,2002,1502,170235,000434
1994-01-262,1002,2002,0902,190430,000438
1994-01-252,0902,1002,0602,100285,000420
1994-01-242,0402,1002,0402,070354,000414
1994-01-212,1602,1802,1502,160319,000432
1994-01-202,1802,2002,1502,200584,000440
1994-01-192,1502,2102,1502,180337,000436
1994-01-182,1702,1902,1502,150258,000430
1994-01-172,1602,1802,1502,150288,000430
1994-01-142,1502,1802,1202,160616,000432
1994-01-132,1502,1702,1202,130396,000426
1994-01-122,1202,2002,1202,190386,000438
1994-01-112,1902,1902,1002,120365,000424
1994-01-102,1002,1502,0802,150444,000430
1994-01-072,0302,0602,0202,060412,000412
1994-01-062,0402,0502,0302,030504,000406
1994-01-052,0102,0302,0002,010536,000402
1994-01-042,0002,0101,9901,990197,000398

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