4503 アステラス製薬(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-284,8504,8704,7904,8701,183,000974
2007-12-274,8704,9604,8704,900992,300980
2007-12-264,8604,9204,8404,900906,300980
2007-12-254,8504,9104,8104,8101,432,300962
2007-12-214,7604,8004,7304,7801,947,300956
2007-12-204,7804,8604,7404,8001,751,500960
2007-12-194,8504,8804,8104,8101,563,100962
2007-12-184,8404,9004,8104,9002,586,500980
2007-12-174,9004,9404,8704,8902,032,500978
2007-12-144,8805,0104,8804,9805,899,800996
2007-12-134,9604,9604,9104,9302,783,600986
2007-12-124,9704,9804,9104,9402,509,300988
2007-12-115,0105,0805,0005,0601,839,1001,012
2007-12-105,0605,0604,9805,0302,649,5001,006
2007-12-075,0605,0804,9704,9702,628,300994
2007-12-065,0205,0304,9804,9802,726,700996
2007-12-054,8904,9804,8804,9702,963,900994
2007-12-044,9404,9804,9304,9703,616,500994
2007-12-034,9404,9504,8704,9203,572,300984
2007-11-305,1005,1104,9404,9403,544,800988
2007-11-294,8504,9404,8204,9403,660,300988
2007-11-284,9305,0004,8804,9302,443,800986
2007-11-274,8304,8904,7804,8603,215,400972
2007-11-264,9504,9904,8604,9404,583,600988
2007-11-224,7304,8204,7104,7302,856,100946
2007-11-214,8104,8504,7304,7802,812,300956
2007-11-204,7304,8904,7304,8602,808,500972
2007-11-194,8004,9004,7704,8302,139,800966
2007-11-164,7504,8104,7204,7202,198,000944
2007-11-154,8504,9004,8404,8502,696,700970
2007-11-144,7904,7904,7204,7702,239,700954
2007-11-134,7604,8104,7404,7402,145,600948
2007-11-124,8504,8704,8004,8602,466,800972
2007-11-095,0005,0804,8904,8904,116,700978
2007-11-085,0605,1505,0305,0802,690,7001,016
2007-11-075,1105,1105,0405,0501,959,2001,010
2007-11-065,0305,0705,0005,0301,771,9001,006
2007-11-055,0905,1205,0505,0902,287,4001,018
2007-11-025,1005,2705,1005,1902,805,0001,038
2007-11-015,1705,2505,1405,2401,878,8001,048
2007-10-315,1205,1705,0705,0902,602,5001,018
2007-10-305,1005,1505,0205,0805,073,7001,016
2007-10-295,1005,1905,0905,1802,751,7001,036
2007-10-265,0905,0905,0005,0301,973,8001,006
2007-10-255,0805,1104,9905,0303,057,6001,006
2007-10-245,1705,1805,1005,1301,757,2001,026
2007-10-235,0705,1105,0405,0801,466,7001,016
2007-10-225,0305,1305,0205,1202,076,5001,024
2007-10-195,2005,2605,1605,2302,505,8001,046
2007-10-185,2305,3005,2105,2902,081,1001,058
2007-10-175,2905,3105,2005,2602,112,1001,052
2007-10-165,3605,3605,3105,3201,113,0001,064
2007-10-155,4405,4505,3405,3601,576,4001,072
2007-10-125,4405,4705,4005,4602,141,6001,092
2007-10-115,3905,4705,3905,4201,545,3001,084
2007-10-105,4105,4305,3605,3801,028,9001,076
2007-10-095,3705,4305,3505,4301,709,3001,086
2007-10-055,3805,4205,3405,3501,607,1001,070
2007-10-045,4305,4405,3705,4101,719,8001,082
2007-10-035,5005,5105,4305,4801,561,0001,096
2007-10-025,5305,5305,4705,4901,582,0001,098
2007-10-015,5005,5205,4405,5201,333,4001,104
2007-09-285,4805,5105,4505,5101,628,4001,102
2007-09-275,4405,4705,3905,4301,346,1001,086
2007-09-265,4105,4505,3705,4001,470,5001,080
2007-09-255,4805,5105,4405,4602,151,0001,092
2007-09-215,3505,4305,3405,3902,156,2001,078
2007-09-205,4705,4905,4205,4902,523,8001,098
2007-09-195,3705,4105,3205,3202,234,4001,064
2007-09-185,1805,3605,1805,3302,309,5001,066
2007-09-145,3305,3905,3105,3605,350,8001,072
2007-09-135,2905,3405,2205,3403,037,0001,068
2007-09-125,2705,2805,1905,2002,058,3001,040
2007-09-115,1805,2105,1005,1702,447,6001,034
2007-09-105,2105,3305,1805,2502,908,6001,050
2007-09-075,1605,2905,1405,2703,255,4001,054
2007-09-065,1505,1505,0505,1103,197,1001,022
2007-09-055,2705,3005,1605,1702,416,2001,034
2007-09-045,2805,3505,2705,3101,504,5001,062
2007-09-035,3205,3405,2405,2702,267,4001,054
2007-08-315,2505,3705,2505,3702,592,0001,074
2007-08-305,1605,2405,1505,1902,434,5001,038
2007-08-295,1105,1605,0705,1202,393,5001,024
2007-08-285,1305,1905,1105,1601,543,0001,032
2007-08-275,1605,1805,1105,1201,205,4001,024
2007-08-245,0705,1405,0705,0902,127,9001,018
2007-08-235,0805,1305,0305,0802,482,2001,016
2007-08-224,9704,9904,9004,9302,179,800986
2007-08-214,9305,0104,8904,9502,242,300990
2007-08-204,8804,9004,7904,8302,996,800966
2007-08-174,9404,9604,7304,7304,114,200946
2007-08-165,0905,1305,0005,0703,233,6001,014
2007-08-155,0605,1505,0605,0802,566,1001,016
2007-08-145,0805,1605,0205,1602,326,8001,032
2007-08-134,9505,1104,9505,0103,153,3001,002
2007-08-105,0405,1104,8804,9504,575,400990
2007-08-095,2605,2805,0505,1405,256,4001,028
2007-08-085,1905,2405,1505,2102,743,2001,042
2007-08-075,2105,2605,1505,2202,990,0001,044
2007-08-065,0405,1905,0305,1403,441,5001,028
2007-08-035,1805,1905,0805,1403,341,9001,028
2007-08-025,0505,0804,9705,0505,363,6001,010
2007-08-014,9504,9704,8804,9003,337,000980
2007-07-314,9204,9304,8504,9004,173,400980
2007-07-305,0205,0304,9104,9405,066,000988
2007-07-275,0305,1505,0305,0702,912,5001,014
2007-07-265,2705,2705,1905,2301,143,6001,046
2007-07-255,2805,3005,2505,2701,365,8001,054
2007-07-245,3505,3705,3205,3401,575,4001,068
2007-07-235,3205,3605,3005,3401,793,2001,068
2007-07-205,4005,4105,3305,3702,889,7001,074
2007-07-195,4105,4605,3805,3902,256,2001,078
2007-07-185,5505,5505,4005,4702,218,4001,094
2007-07-175,6405,6505,3705,4504,143,5001,090
2007-07-135,5805,5905,4505,4903,150,1001,098
2007-07-125,4905,5805,4805,5002,913,7001,100
2007-07-115,4405,4705,4205,4301,574,0001,086
2007-07-105,4805,5005,4605,4801,643,6001,096
2007-07-095,4005,4705,3905,4401,852,9001,088
2007-07-065,4605,4605,3805,4101,522,9001,082
2007-07-055,3705,4705,3605,4302,426,9001,086
2007-07-045,4005,4205,3205,3401,632,6001,068
2007-07-035,3805,3905,3405,3701,956,6001,074
2007-07-025,3005,3505,2905,3401,925,3001,068
2007-06-295,3205,3605,3005,3601,477,9001,072
2007-06-285,2805,3305,2805,2801,607,2001,056
2007-06-275,3105,3505,2805,3101,705,8001,062
2007-06-265,3605,3605,2805,3401,632,6001,068
2007-06-255,3305,3505,3005,3001,680,6001,060
2007-06-225,3105,3705,3105,3701,339,4001,074
2007-06-215,3905,4305,3505,4001,828,9001,080
2007-06-205,4305,4905,3805,4402,249,8001,088
2007-06-195,4405,4405,3805,4201,073,1001,084
2007-06-185,3705,4005,3505,4001,597,1001,080
2007-06-155,4005,4405,3605,4402,321,3001,088
2007-06-145,3805,3905,2905,3001,895,1001,060
2007-06-135,2705,3205,2705,3001,794,5001,060
2007-06-125,3405,3905,3405,3901,474,3001,078
2007-06-115,3905,4205,3505,3802,084,7001,076
2007-06-085,3505,3605,2905,3005,032,2001,060
2007-06-075,3505,3805,3105,3602,035,6001,072
2007-06-065,3805,4305,3505,4302,056,8001,086
2007-06-055,4105,4605,4105,4301,350,1001,086
2007-06-045,4405,4505,3905,4101,392,6001,082
2007-06-015,4705,4905,3705,3901,545,4001,078
2007-05-315,3305,4105,3305,3902,000,4001,078
2007-05-305,3505,4005,3405,3801,838,4001,076
2007-05-295,3005,3605,2605,3201,703,5001,064
2007-05-285,2405,3005,2305,2701,206,8001,054
2007-05-255,2905,3305,2305,2802,079,8001,056
2007-05-245,3405,3805,2505,3201,834,5001,064
2007-05-235,3805,4105,3505,3602,080,3001,072
2007-05-225,3205,3605,2905,3402,100,7001,068
2007-05-215,3605,3605,2705,2901,610,4001,058
2007-05-185,3005,3305,2805,3201,446,5001,064
2007-05-175,2805,3705,2805,2802,345,9001,056
2007-05-165,3205,4005,3105,3103,322,3001,062
2007-05-155,1805,2505,1805,2301,788,5001,046
2007-05-145,1405,2805,1405,2401,720,1001,048
2007-05-115,2205,2205,1205,1802,646,5001,036
2007-05-105,2405,2405,1805,2202,053,5001,044
2007-05-095,2305,2505,1705,1802,578,8001,036
2007-05-085,2205,2205,1405,1802,268,8001,036
2007-05-075,3405,3505,2005,2302,553,4001,046
2007-05-025,2305,2605,2005,2201,043,3001,044
2007-05-015,2405,2605,1805,2301,316,0001,046
2007-04-275,2405,2905,1905,2502,353,5001,050
2007-04-265,2605,3105,2305,2301,461,6001,046
2007-04-255,2505,2605,1905,2201,390,8001,044
2007-04-245,2105,2605,1605,2302,117,4001,046
2007-04-235,2905,3505,2605,2901,417,4001,058
2007-04-205,2405,2705,2305,2501,350,1001,050
2007-04-195,2305,2705,1905,2302,693,8001,046
2007-04-185,3105,3605,2705,3301,440,1001,066
2007-04-175,3905,4205,2705,3002,066,4001,060
2007-04-165,3005,3705,2905,3201,857,4001,064
2007-04-135,3105,3205,2205,2202,268,7001,044
2007-04-125,3105,3205,2605,3001,861,2001,060
2007-04-115,3105,3305,2905,3302,243,1001,066
2007-04-105,3005,3305,2805,3001,046,2001,060
2007-04-095,3005,3605,3005,3201,184,7001,064
2007-04-065,3205,3205,2505,260912,8001,052
2007-04-055,2605,3005,2305,3002,892,0001,060
2007-04-045,2605,2905,2105,2603,009,7001,052
2007-04-035,1805,2305,1605,1803,817,6001,036
2007-04-025,0405,1505,0305,0802,463,0001,016
2007-03-305,0205,1205,0205,0802,580,0001,016
2007-03-294,9305,0304,9104,9702,074,500994
2007-03-285,0205,0504,9804,9801,945,500996
2007-03-275,0205,0705,0005,0202,035,9001,004
2007-03-265,1305,1505,0705,1201,568,8001,024
2007-03-235,1105,1705,0805,1604,337,0001,032
2007-03-225,0505,0604,9905,0102,043,9001,002
2007-03-205,0805,0905,0005,0101,807,8001,002
2007-03-194,9305,0304,9205,0002,758,6001,000
2007-03-164,9204,9404,8904,9102,669,400982
2007-03-154,9405,0004,9104,9602,111,000992
2007-03-144,9404,9704,9004,9402,685,200988
2007-03-135,0705,0805,0105,0201,574,7001,004
2007-03-125,1005,1104,9905,0302,638,7001,006
2007-03-095,1305,1305,0405,1005,195,3001,020
2007-03-085,0705,0705,0105,0702,307,7001,014
2007-03-074,9805,0604,9704,9803,151,700996
2007-03-064,9805,0504,9705,0003,472,6001,000
2007-03-055,0405,1205,0305,0702,917,6001,014
2007-03-025,0705,1305,0705,0901,846,3001,018
2007-03-015,1305,1405,0805,1402,530,7001,028
2007-02-285,1105,2805,1005,1903,554,3001,038
2007-02-275,2905,3605,2905,3102,050,8001,062
2007-02-265,2905,3105,2305,2401,869,2001,048
2007-02-235,3005,3105,2405,2702,276,7001,054
2007-02-225,3105,3705,3005,3401,176,3001,068
2007-02-215,3005,3205,2705,2801,602,1001,056
2007-02-205,3705,3805,3005,3501,877,9001,070
2007-02-195,3505,4005,3505,3801,174,4001,076
2007-02-165,3105,3905,3005,3902,266,5001,078
2007-02-155,3705,4005,3405,3702,379,4001,074
2007-02-145,3305,3605,3105,3501,485,0001,070
2007-02-135,2605,3405,2605,3201,852,1001,064
2007-02-095,2205,3205,2105,2703,368,4001,054
2007-02-085,2005,3305,1905,2503,449,3001,050
2007-02-075,1705,2105,1305,2002,038,9001,040
2007-02-065,1305,2005,1005,1902,155,5001,038
2007-02-055,1705,1805,0605,0901,824,7001,018
2007-02-025,1405,2005,1205,1401,881,2001,028
2007-02-015,0805,1805,0605,1402,467,4001,028
2007-01-315,1305,1605,0705,1302,495,0001,026
2007-01-305,1405,1705,0905,1202,165,0001,024
2007-01-295,0705,1205,0505,0902,065,5001,018
2007-01-265,0805,1305,0405,1203,328,1001,024
2007-01-255,0905,1205,0305,0505,740,3001,010
2007-01-245,0305,1404,9805,05010,173,7001,010
2007-01-235,3405,3905,3105,3301,595,5001,066
2007-01-225,3905,4705,3805,3802,262,9001,076
2007-01-195,3305,3405,2705,3101,658,6001,062
2007-01-185,3305,4105,3205,3501,631,4001,070
2007-01-175,3005,3805,2505,3302,210,4001,066
2007-01-165,3405,3905,3105,3801,376,8001,076
2007-01-155,4005,4305,3405,3701,280,2001,074
2007-01-125,2405,3905,2405,3202,946,5001,064
2007-01-115,2305,2705,1405,1901,376,6001,038
2007-01-105,3505,3605,1805,2302,033,8001,046
2007-01-095,3005,3505,2605,2901,783,6001,058
2007-01-055,4205,4305,2305,2702,859,5001,054
2007-01-045,4405,4405,3805,420906,2001,084

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