4503 アステラス製薬(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-303,5703,6503,5703,640201,000728
1998-12-293,5603,5803,5103,560689,000712
1998-12-283,6503,6503,5903,600246,000720
1998-12-253,6703,7103,6403,640171,000728
1998-12-243,7403,7403,6603,660309,000732
1998-12-223,7203,8103,6803,690667,000738
1998-12-213,7003,7203,6803,710456,000742
1998-12-183,6803,7203,6603,700629,000740
1998-12-173,6203,6703,6103,670363,000734
1998-12-163,6403,6803,5803,620977,000724
1998-12-153,6403,6903,6303,630805,000726
1998-12-143,7003,7003,6603,670532,000734
1998-12-113,6703,7603,6703,7202,423,000744
1998-12-103,8703,9203,7603,7701,323,000754
1998-12-093,8803,9203,8503,9001,366,000780
1998-12-083,8103,8503,7903,830708,000766
1998-12-073,8503,9403,7603,7602,168,000752
1998-12-043,6903,8303,6803,8101,302,000762
1998-12-033,6003,6703,6003,650891,000730
1998-12-023,6703,7203,6303,6501,013,000730
1998-12-013,5903,7503,5803,6701,069,000734
1998-11-303,6503,6603,6003,600444,000720
1998-11-273,7503,7603,6503,6501,037,000730
1998-11-263,7603,8203,7103,7702,240,000754
1998-11-253,5803,9003,5503,7102,740,000742
1998-11-243,4803,5403,4703,5301,479,000706
1998-11-203,4503,4603,3803,380734,000676
1998-11-193,3803,4503,3803,400656,000680
1998-11-183,4503,4803,4003,4301,424,000686
1998-11-173,4103,4503,4003,430939,000686
1998-11-163,3803,4103,3603,360948,000672
1998-11-133,3503,3803,3203,3401,390,000668
1998-11-123,3103,3903,3103,350973,000670
1998-11-113,2803,3203,2803,280623,000656
1998-11-103,3403,3603,2903,330922,000666
1998-11-093,3503,3803,3303,370377,000674
1998-11-063,4103,4103,3103,350520,000670
1998-11-053,4703,4903,4203,420940,000684
1998-11-043,4503,4703,4203,4501,083,000690
1998-11-023,3903,4103,3403,410436,000682
1998-10-303,3803,4003,3203,3401,047,000668
1998-10-293,3903,4603,3603,4002,696,000680
1998-10-283,2903,3703,2903,3301,204,000666
1998-10-273,2003,3003,2003,2901,910,000658
1998-10-263,1803,2503,1803,200926,000640
1998-10-233,3103,3403,2203,2301,025,000646
1998-10-223,2503,3603,2203,3601,920,000672
1998-10-213,4503,5103,3503,3502,714,000670
1998-10-203,4103,4303,3503,3802,074,000676
1998-10-193,2603,4203,2603,4003,477,000680
1998-10-163,2703,2803,2003,2301,681,000646
1998-10-153,1503,2703,1403,2202,507,000644
1998-10-143,1703,2503,1603,1902,254,000638
1998-10-133,0603,1603,0303,1101,863,000622
1998-10-122,9953,0702,9853,0601,309,000612
1998-10-092,9903,0602,9502,9901,680,000598
1998-10-083,1003,1203,0303,040715,000608
1998-10-073,0303,1103,0203,0801,695,000616
1998-10-063,0503,0602,9803,0001,214,000600
1998-10-053,0203,0202,9752,975632,000595
1998-10-022,9953,0402,9403,000689,000600
1998-10-012,9153,0102,9152,995461,000599
1998-09-303,0003,0202,9402,9401,150,000588
1998-09-292,9302,9402,9002,930683,000586
1998-09-282,9102,9602,8852,8901,280,000578
1998-09-253,0003,0002,9102,910657,000582
1998-09-243,0303,0403,0003,010661,000602
1998-09-223,0103,0102,9503,0001,044,000600
1998-09-212,9502,9852,9402,940364,000588
1998-09-183,0303,0302,9753,000444,000600
1998-09-173,0303,0402,9852,995347,000599
1998-09-163,0203,0503,0103,030421,000606
1998-09-143,0403,0503,0003,030408,000606
1998-09-113,0603,0603,0003,0503,592,000610
1998-09-103,0803,0903,0503,080325,000616
1998-09-093,0803,1003,0503,070766,000614
1998-09-083,1203,1903,0803,080851,000616
1998-09-073,0403,1403,0203,140745,000628
1998-09-043,1003,1003,0503,060544,000612
1998-09-033,0903,1403,0603,140835,000628
1998-09-023,0903,1403,0903,110776,000622
1998-09-012,9653,1002,9503,100650,000620
1998-08-312,9253,0602,9053,060923,000612
1998-08-282,9152,9302,8852,885652,000577
1998-08-273,0603,0802,9802,9801,073,000596
1998-08-263,1003,1603,0703,0701,167,000614
1998-08-253,0403,1303,0203,0901,053,000618
1998-08-242,9703,0102,9552,975204,000595
1998-08-213,0003,0703,0003,020590,000604
1998-08-203,0303,0302,9603,020631,000604
1998-08-193,0003,0102,9752,995472,000599
1998-08-182,9252,9952,9202,990706,000598
1998-08-172,9202,9202,8202,845551,000569
1998-08-142,8602,9102,8602,880789,000576
1998-08-132,8602,8802,8552,865395,000573
1998-08-122,9002,9302,8602,860423,000572
1998-08-112,9752,9902,9102,930529,000586
1998-08-102,9602,9902,9502,965439,000593
1998-08-073,0403,0502,9952,995850,000599
1998-08-062,9603,0002,9502,995631,000599
1998-08-052,9302,9302,8852,910324,000582
1998-08-042,9102,9602,9052,930463,000586
1998-08-032,9552,9802,9102,950259,000590
1998-07-312,9803,0002,9702,995579,000599
1998-07-302,9152,9602,9152,9301,090,000586
1998-07-292,8552,8902,8552,875308,000575
1998-07-282,8602,8702,8502,855237,000571
1998-07-272,9002,9002,8452,850605,000570
1998-07-242,8652,8902,8402,870497,000574
1998-07-232,8702,8852,8552,880509,000576
1998-07-222,8802,8902,8352,860545,000572
1998-07-212,8752,8952,8502,880475,000576
1998-07-172,8902,9002,8802,880489,000576
1998-07-162,8902,9302,8702,930503,000586
1998-07-152,9502,9552,8602,930839,000586
1998-07-142,9002,9452,8902,945357,000589
1998-07-132,8602,9052,8552,890675,000578
1998-07-102,9502,9702,9102,9101,112,000582
1998-07-092,8552,9502,8552,935559,000587
1998-07-082,9002,9152,8452,855434,000571
1998-07-072,9002,9302,8702,870922,000574
1998-07-062,9002,9302,8752,900852,000580
1998-07-032,8002,8902,7952,8701,894,000574
1998-07-022,8202,8402,7952,8051,529,000561
1998-07-012,7702,8602,7502,8501,795,000570
1998-06-302,8002,8902,8002,890773,000578
1998-06-292,7802,8102,7802,800448,000560
1998-06-262,8002,8102,7702,810652,000562
1998-06-252,8352,8352,7752,800837,000560
1998-06-242,8552,8552,7752,800755,000560
1998-06-232,8652,8702,8252,845437,000569
1998-06-222,8702,8952,8602,890484,000578
1998-06-192,8602,8802,8552,870586,000574
1998-06-182,9002,9102,8602,895988,000579
1998-06-172,8302,8502,7802,820810,000564
1998-06-162,8552,8852,8002,825623,000565
1998-06-152,9452,9452,8502,855607,000571
1998-06-122,9702,9702,9302,9451,722,000589
1998-06-113,0103,0102,9702,970530,000594
1998-06-103,0503,0503,0103,010638,000602
1998-06-093,0003,0302,9803,030467,000606
1998-06-083,0203,0202,9552,960452,000592
1998-06-053,0403,0403,0203,030521,000606
1998-06-043,0103,0503,0103,040543,000608
1998-06-033,1003,1003,0303,050803,000610
1998-06-023,0503,0703,0303,070780,000614
1998-06-013,0603,0703,0103,060653,000612
1998-05-293,1003,1003,0603,080753,000616
1998-05-283,1403,1603,1003,100994,000620
1998-05-273,1403,1503,1003,130979,000626
1998-05-263,1303,1603,1203,130678,000626
1998-05-253,1803,1803,1003,140931,000628
1998-05-223,1403,1603,1003,140954,000628
1998-05-213,2203,2403,1803,190975,000638
1998-05-203,2003,2203,1903,200855,000640
1998-05-193,1903,2103,1503,170654,000634
1998-05-183,2003,2203,1603,2001,299,000640
1998-05-153,2603,3003,2103,2101,472,000642
1998-05-143,2203,2803,2103,2501,484,000650
1998-05-133,1803,2103,1503,180786,000636
1998-05-123,2503,2503,2003,2301,241,000646
1998-05-113,1703,2403,1703,2301,026,000646
1998-05-083,1203,1703,1103,1501,533,000630
1998-05-073,1003,1503,0903,130686,000626
1998-05-063,1203,1203,0903,100873,000620
1998-05-013,1303,1403,0903,090860,000618
1998-04-303,0803,1303,0803,130699,000626
1998-04-283,0103,0702,9903,060703,000612
1998-04-273,0503,0603,0003,010920,000602
1998-04-243,1203,1503,0703,0901,418,000618
1998-04-233,1103,1703,1103,1201,909,000624
1998-04-223,1303,1303,1003,130658,000626
1998-04-213,1203,1303,0903,130795,000626
1998-04-203,1003,1203,0903,110761,000622
1998-04-173,0503,1103,0503,0901,229,000618
1998-04-163,1403,1403,0903,090881,000618
1998-04-153,1003,1503,1003,100712,000620
1998-04-143,0603,1203,0603,090589,000618
1998-04-133,0303,0903,0303,050316,000610
1998-04-103,0003,0602,9903,050699,000610
1998-04-092,9503,0302,9403,000807,000600
1998-04-082,8802,9802,8802,940971,000588
1998-04-072,9102,9302,8502,8801,089,000576
1998-04-063,0203,0302,9402,950949,000590
1998-04-033,0903,0903,0103,020910,000604
1998-04-023,0603,0903,0403,0601,100,000612
1998-04-013,0203,0903,0103,0701,061,000614
1998-03-312,9803,1002,9503,0601,772,000612
1998-03-302,9903,0102,9402,950935,000590
1998-03-273,0003,0202,9302,930756,000586
1998-03-262,9603,0302,9502,9701,315,000594
1998-03-252,8002,8802,8002,840999,000568
1998-03-242,8602,8802,7702,7901,147,000558
1998-03-232,9202,9402,8502,900734,000580
1998-03-202,8902,9202,8702,900746,000580
1998-03-192,9703,0002,9102,930690,000586
1998-03-183,0403,0402,9502,970688,000594
1998-03-173,0503,0603,0303,050654,000610
1998-03-163,0403,0403,0103,020364,000604
1998-03-133,0403,0903,0403,0502,197,000610
1998-03-123,0803,0903,0603,070277,000614
1998-03-113,0503,0703,0403,050340,000610
1998-03-103,0803,0903,0503,060300,000612
1998-03-093,1203,1303,1003,100451,000620
1998-03-063,1203,1303,1003,120393,000624
1998-03-053,1003,1303,0903,120659,000624
1998-03-043,0803,1203,0603,110574,000622
1998-03-033,0403,0703,0203,040773,000608
1998-03-023,0903,1303,0503,050578,000610
1998-02-273,0503,0703,0503,070515,000614
1998-02-263,0103,0503,0003,040485,000608
1998-02-252,9803,0202,9603,020502,000604
1998-02-243,0403,0403,0003,000340,000600
1998-02-233,0103,0403,0103,040349,000608
1998-02-203,0503,0603,0303,050484,000610
1998-02-193,0703,0803,0503,0501,051,000610
1998-02-183,0903,0903,0703,070319,000614
1998-02-173,0703,0903,0603,090260,000618
1998-02-163,0603,1203,0403,100677,000620
1998-02-133,1203,1203,0303,0501,125,000610
1998-02-123,0503,0703,0303,070674,000614
1998-02-103,1403,1503,0703,140712,000628
1998-02-093,1503,1603,0803,090253,000618
1998-02-063,1703,1703,1103,110437,000622
1998-02-053,1303,1903,1203,160382,000632
1998-02-043,1503,1603,1103,160596,000632
1998-02-033,2203,2503,1503,170944,000634
1998-02-023,1303,1603,1103,140504,000628
1998-01-303,0603,1403,0403,080937,000616
1998-01-293,0603,0903,0403,060638,000612
1998-01-283,0603,0803,0203,050645,000610
1998-01-273,1303,1303,0503,050769,000610
1998-01-263,2003,2203,1303,130699,000626
1998-01-233,1703,2003,1403,200802,000640
1998-01-223,1303,2103,1303,1701,487,000634
1998-01-213,1403,1603,1203,140891,000628
1998-01-203,0403,0903,0403,090769,000618
1998-01-193,1403,1503,0903,090861,000618
1998-01-163,0203,1003,0203,1001,132,000620
1998-01-143,0203,0303,0003,020704,000604
1998-01-132,9202,9902,9102,980806,000596
1998-01-122,8702,9202,8702,890410,000578
1998-01-092,9202,9602,8802,940564,000588
1998-01-082,9002,9902,9002,920823,000584
1998-01-072,8702,9002,8502,880781,000576
1998-01-062,8702,8702,8002,850575,000570
1998-01-052,8302,8802,8302,830525,000566

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