4503 アステラス製薬(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303,1003,1153,0953,0951,009,600619
2010-12-293,1053,1203,0903,110611,800622
2010-12-283,1203,1203,1053,105523,500621
2010-12-273,1103,1403,1003,120773,100624
2010-12-243,0953,1103,0953,105557,000621
2010-12-223,0953,1203,0903,1051,156,100621
2010-12-213,0803,1153,0753,1101,626,800622
2010-12-203,1253,1253,0703,0901,406,600618
2010-12-173,1103,1403,1103,1252,776,100625
2010-12-163,1253,1303,1053,1101,261,100622
2010-12-153,1153,1303,0953,1101,974,600622
2010-12-143,0453,1003,0453,1001,634,400620
2010-12-133,0603,0753,0403,0701,204,500614
2010-12-103,0953,0953,0503,0654,874,100613
2010-12-093,0603,0753,0453,0601,545,000612
2010-12-083,0203,0653,0203,0502,636,300610
2010-12-073,0853,0953,0203,0353,112,200607
2010-12-063,0653,0953,0603,0702,393,600614
2010-12-033,0553,0703,0353,0451,133,200609
2010-12-023,0703,0803,0303,0451,608,900609
2010-12-013,0203,0353,0053,0201,327,600604
2010-11-303,0403,0503,0003,0002,131,500600
2010-11-293,0453,0853,0453,075833,900615
2010-11-263,0553,0703,0503,050701,800610
2010-11-253,0853,0853,0553,0601,073,600612
2010-11-243,0603,0953,0403,0652,457,200613
2010-11-223,1553,1603,1203,1201,061,800624
2010-11-193,1603,1603,1153,1151,898,600623
2010-11-183,0653,1353,0603,1201,944,000624
2010-11-173,0453,0803,0453,0601,621,400612
2010-11-163,0803,0803,0453,0601,517,800612
2010-11-153,0553,0703,0353,0601,080,500612
2010-11-123,0653,0753,0453,0501,342,000610
2010-11-113,0803,0953,0603,0651,277,000613
2010-11-103,0803,0803,0453,0601,364,500612
2010-11-093,0303,0503,0253,0451,977,700609
2010-11-083,0303,0352,9863,0252,052,800605
2010-11-053,0303,0803,0253,0552,248,700611
2010-11-042,9562,9982,9402,9793,235,100595.80
2010-11-022,9903,0102,9542,9962,109,600599.20
2010-11-012,9903,0202,9732,9981,575,700599.60
2010-10-292,9873,0252,9822,9941,943,300598.80
2010-10-282,9963,0402,9723,0053,216,200601
2010-10-273,0053,0352,9773,0101,926,300602
2010-10-263,0153,0552,9763,0252,462,300605
2010-10-253,0703,0753,0553,0601,241,100612
2010-10-223,0853,0953,0553,0701,975,500614
2010-10-213,0953,1403,0703,1002,556,100620
2010-10-203,1253,1353,0853,0952,183,400619
2010-10-193,1753,2053,1703,1851,432,500637
2010-10-183,1453,1753,1453,170999,800634
2010-10-153,1753,1753,1353,1502,009,300630
2010-10-143,1053,1603,0903,1301,726,200626
2010-10-133,1253,1403,0853,1001,613,200620
2010-10-123,1803,1853,0853,1152,776,000623
2010-10-083,1603,1903,1453,1502,570,100630
2010-10-073,1103,1603,1053,1502,030,500630
2010-10-063,0753,1003,0503,1001,411,300620
2010-10-053,0103,0753,0003,0551,756,900611
2010-10-043,0703,0703,0203,0301,399,200606
2010-10-013,0503,0903,0453,0702,306,100614
2010-09-303,0803,0803,0103,0151,375,500603
2010-09-293,0553,0853,0503,0651,893,500613
2010-09-283,0503,0503,0053,0351,495,600607
2010-09-273,1103,1203,0853,1051,762,600621
2010-09-243,0403,0953,0253,0602,884,700612
2010-09-223,0803,1353,0753,1101,792,100622
2010-09-213,0703,0853,0503,0751,380,000615
2010-09-173,0703,0803,0503,0501,511,000610
2010-09-163,1203,1203,0503,0652,103,400613
2010-09-153,0103,1103,0003,0602,830,800612
2010-09-143,0453,0553,0153,0351,263,000607
2010-09-133,0353,0653,0253,0351,271,500607
2010-09-103,0103,0403,0003,0153,092,900603
2010-09-093,0203,0252,9923,0051,288,200601
2010-09-083,0353,0352,9833,0051,388,700601
2010-09-073,0253,0453,0203,0301,280,000606
2010-09-063,0353,0603,0253,0551,182,300611
2010-09-033,0303,0403,0103,0251,811,400605
2010-09-022,9873,0452,9633,0452,640,400609
2010-09-012,9222,9672,9202,9602,539,200592
2010-08-312,9022,9312,9002,9032,560,000580.60
2010-08-302,9452,9642,9252,9411,613,700588.20
2010-08-272,8512,9392,8502,9062,733,700581.20
2010-08-262,8762,9112,8702,9111,785,800582.20
2010-08-252,9092,9092,8652,8882,149,000577.60
2010-08-242,9102,9202,8912,9042,006,600580.80
2010-08-232,8652,8862,8482,8841,296,800576.80
2010-08-202,8922,9102,8742,8781,541,300575.60
2010-08-192,9292,9312,8992,9171,747,100583.40
2010-08-182,9402,9442,8902,9341,452,200586.80
2010-08-172,8832,9292,8622,9161,295,800583.20
2010-08-162,8722,9412,8722,9332,062,500586.60
2010-08-132,8602,8872,8552,8791,700,900575.80
2010-08-122,8512,8662,8322,8632,085,400572.60
2010-08-112,9122,9232,8772,9011,632,700580.20
2010-08-102,9892,9892,9312,9351,355,300587
2010-08-092,9302,9702,9232,9501,258,600590
2010-08-062,9352,9592,9302,9551,278,400591
2010-08-052,9563,0002,9482,9731,674,400594.60
2010-08-042,9552,9552,9082,9161,532,300583.20
2010-08-032,9542,9632,9302,9571,859,100591.40
2010-08-022,9402,9762,9272,9311,064,800586.20
2010-07-302,9602,9602,9182,9311,649,500586.20
2010-07-292,9402,9542,9342,9471,256,700589.40
2010-07-282,9672,9952,9602,9861,410,800597.20
2010-07-272,9182,9282,9022,9231,013,400584.60
2010-07-262,9252,9292,9092,9181,014,700583.60
2010-07-232,9282,9282,8892,8992,074,400579.80
2010-07-222,8842,8902,8562,8851,721,500577
2010-07-212,8672,8872,8282,8742,034,500574.80
2010-07-202,8612,8942,8512,8662,044,500573.20
2010-07-162,9402,9552,8882,8921,970,600578.40
2010-07-153,0003,0052,9582,9662,149,300593.20
2010-07-142,9993,0352,9973,0351,676,300607
2010-07-132,9592,9742,9412,9451,280,400589
2010-07-122,9892,9902,9442,9471,837,800589.40
2010-07-093,0353,0352,9913,0052,448,600601
2010-07-083,0253,0302,9943,0051,702,700601
2010-07-072,9952,9952,9612,9871,840,800597.40
2010-07-062,9302,9782,9002,9641,948,600592.80
2010-07-052,9472,9552,9412,9501,118,000590
2010-07-022,9522,9632,9362,9501,977,900590
2010-07-012,9402,9512,9112,9502,837,800590
2010-06-302,9933,0302,9802,9902,510,700598
2010-06-293,0403,0453,0103,0252,065,500605
2010-06-283,0803,1003,0453,0551,640,400611
2010-06-253,0103,0503,0103,0401,824,200608
2010-06-243,0403,0853,0403,0601,958,400612
2010-06-233,0153,0553,0103,0302,028,700606
2010-06-223,0653,1053,0603,0602,593,000612
2010-06-213,0503,0753,0403,0501,698,500610
2010-06-183,0153,0353,0103,0151,489,400603
2010-06-172,9843,0352,9803,0002,487,500600
2010-06-163,0103,0102,9842,9961,365,900599.20
2010-06-152,9452,9882,9332,9821,752,500596.40
2010-06-142,9912,9982,9702,9741,801,200594.80
2010-06-112,9682,9692,9332,9515,687,000590.20
2010-06-102,8832,9382,8832,9181,894,600583.60
2010-06-092,8752,8912,8532,8881,651,300577.60
2010-06-082,9002,9192,8902,9081,770,200581.60
2010-06-072,9502,9622,9282,9342,960,300586.80
2010-06-042,9852,9972,9602,9692,352,500593.80
2010-06-032,9903,0002,9432,9472,413,700589.40
2010-06-022,9202,9362,9002,9122,433,300582.40
2010-06-012,9382,9582,8712,9311,718,800586.20
2010-05-312,9302,9782,9052,9352,290,700587
2010-05-282,8912,9082,8532,8854,596,000577
2010-05-272,8602,8902,8312,8704,169,000574
2010-05-262,9372,9762,9042,9103,420,900582
2010-05-252,9652,9742,9262,9582,120,200591.60
2010-05-242,9823,0152,9612,9792,655,800595.80
2010-05-213,0103,0302,9592,9743,724,300594.80
2010-05-203,1103,1203,0703,0852,501,400617
2010-05-193,1203,2153,1153,1452,599,900629
2010-05-183,1203,2103,1203,1602,641,900632
2010-05-173,0953,1553,0703,1353,418,600627
2010-05-143,1153,1703,1103,1452,962,800629
2010-05-133,1603,1753,1103,1751,924,200635
2010-05-123,1903,2153,1853,2101,369,600642
2010-05-113,2153,2303,1753,1902,110,200638
2010-05-103,1203,2053,1153,1751,744,900635
2010-05-073,1353,1903,1153,1602,942,400632
2010-05-063,2353,2453,2003,2053,120,800641
2010-04-303,2853,3153,2503,3052,091,900661
2010-04-283,2703,2753,2003,2302,420,200646
2010-04-273,3503,3653,3003,3102,389,900662
2010-04-263,3453,3953,3453,3901,506,600678
2010-04-233,3603,3603,3053,3201,757,300664
2010-04-223,4103,4303,3453,3651,659,400673
2010-04-213,4303,4503,4203,4301,112,300686
2010-04-203,3803,4203,3803,3901,317,400678
2010-04-193,4403,4503,3753,3801,600,700676
2010-04-163,4503,4603,4403,4551,232,600691
2010-04-153,4703,4703,4403,445946,300689
2010-04-143,4503,4803,4403,4501,196,200690
2010-04-133,4553,4653,4253,4451,339,500689
2010-04-123,4703,4853,4403,4551,361,400691
2010-04-093,3953,4603,3953,4502,952,900690
2010-04-083,4303,4603,4003,4201,359,700684
2010-04-073,4453,4753,4303,4601,481,500692
2010-04-063,4253,4703,4253,4451,515,500689
2010-04-053,4503,4803,4153,4251,059,700685
2010-04-023,4453,4453,4103,425919,800685
2010-04-013,4553,4803,4003,4152,257,900683
2010-03-313,4003,4103,3703,3851,846,600677
2010-03-303,3353,3803,3303,3701,610,000674
2010-03-293,3653,3703,3253,3401,291,900668
2010-03-263,3953,4353,3653,4352,122,400687
2010-03-253,3803,3853,3503,3551,692,000671
2010-03-243,3803,4103,3503,3601,838,300672
2010-03-233,3753,4103,3703,3801,975,800676
2010-03-193,3703,3953,3653,3751,779,200675
2010-03-183,3603,3753,3503,3651,092,300673
2010-03-173,3503,3653,3403,3451,049,800669
2010-03-163,3453,3753,3253,335933,900667
2010-03-153,3653,3753,3403,350763,400670
2010-03-123,3853,4003,3503,3554,989,300671
2010-03-113,3153,3353,3053,3351,079,500667
2010-03-103,2953,3203,2703,2901,200,300658
2010-03-093,3303,3303,2953,2951,210,900659
2010-03-083,3303,3303,2853,3301,215,200666
2010-03-053,2853,3053,2703,2851,382,500657
2010-03-043,2753,2753,2353,2451,381,000649
2010-03-033,2503,2603,2353,2502,864,900650
2010-03-023,2903,3053,2453,2753,343,000655
2010-03-013,3503,3603,3403,345820,600669
2010-02-263,3303,3753,3253,3452,315,500669
2010-02-253,3503,3803,3353,3401,643,400668
2010-02-243,3453,3453,2903,3301,951,300666
2010-02-233,3453,3653,3353,3451,372,500669
2010-02-223,3603,4003,3503,3851,657,900677
2010-02-193,3503,3653,3053,3101,515,000662
2010-02-183,3403,3503,3053,340897,500668
2010-02-173,3053,3353,2903,3301,117,200666
2010-02-163,2753,2903,2653,270741,500654
2010-02-153,3253,3353,2503,2601,282,700652
2010-02-123,2953,3403,2853,3301,974,300666
2010-02-103,2503,2753,2203,2451,193,200649
2010-02-093,2653,2853,2403,2551,515,200651
2010-02-083,3203,3253,2903,2951,724,300659
2010-02-053,4003,4203,3503,3552,168,500671
2010-02-043,4953,5103,4153,4451,445,600689
2010-02-033,4003,4653,4003,4601,769,800692
2010-02-023,4203,4203,3803,4101,065,500682
2010-02-013,3453,4253,3153,4002,356,800680
2010-01-293,3903,3953,3403,3402,360,200668
2010-01-283,4103,4403,3803,4201,668,200684
2010-01-273,4203,4603,4203,4201,856,300684
2010-01-263,4053,4603,4003,4051,731,500681
2010-01-253,4053,4403,3903,4202,581,000684
2010-01-223,4903,5103,4303,4503,221,300690
2010-01-213,5303,5603,5103,5153,082,000703
2010-01-203,5053,6203,5053,5652,416,600713
2010-01-193,4703,5053,4603,4701,249,000694
2010-01-183,5103,5353,4553,4852,090,800697
2010-01-153,4653,5103,4553,5101,791,000702
2010-01-143,4753,5203,4753,5201,236,100704
2010-01-133,4953,5403,4803,4801,615,100696
2010-01-123,5103,5253,4853,5001,382,000700
2010-01-083,4953,5253,4653,5103,049,100702
2010-01-073,5353,5353,4953,5001,465,900700
2010-01-063,5053,5603,4903,5301,430,700706
2010-01-053,5103,5353,4903,5001,317,300700
2010-01-043,4903,5203,4603,470938,700694

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