4503 アステラス製薬(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	3,110	3,130	3,105	3,130	1,066,100	626
2011-12-29	3,095	3,125	3,075	3,105	1,161,200	621
2011-12-28	3,080	3,110	3,075	3,085	1,333,800	617
2011-12-27	3,100	3,100	3,070	3,070	737,100	614
2011-12-26	3,120	3,130	3,090	3,100	850,400	620
2011-12-22	3,075	3,110	3,070	3,085	1,684,100	617
2011-12-21	3,045	3,100	3,040	3,095	1,938,300	619
2011-12-20	3,030	3,040	3,020	3,025	487,000	605
2011-12-19	3,055	3,060	3,015	3,025	1,352,100	605
2011-12-16	3,065	3,090	3,045	3,070	2,398,700	614
2011-12-15	3,045	3,060	3,030	3,040	1,318,400	608
2011-12-14	3,050	3,050	3,020	3,035	1,219,700	607
2011-12-13	3,020	3,065	3,010	3,045	1,398,300	609
2011-12-12	3,060	3,080	3,045	3,050	1,326,900	610
2011-12-09	3,040	3,080	3,035	3,050	4,736,000	610
2011-12-08	3,050	3,075	3,040	3,050	1,327,900	610
2011-12-07	3,010	3,060	2,991	3,060	2,084,800	612
2011-12-06	3,005	3,030	2,982	3,005	1,336,400	601
2011-12-05	2,990	3,015	2,977	3,005	1,324,300	601
2011-12-02	2,941	2,976	2,930	2,976	1,903,200	595.20
2011-12-01	2,994	3,015	2,910	2,926	3,371,600	585.20
2011-11-30	2,904	2,938	2,892	2,938	1,664,900	587.60
2011-11-29	2,917	2,926	2,878	2,919	1,917,000	583.80
2011-11-28	2,924	2,933	2,865	2,867	1,907,500	573.40
2011-11-25	2,921	2,943	2,892	2,900	1,979,400	580
2011-11-24	2,934	2,955	2,914	2,917	2,212,500	583.40
2011-11-22	3,000	3,025	2,954	2,968	2,378,500	593.60
2011-11-21	2,987	3,015	2,982	3,010	1,404,000	602
2011-11-18	2,991	3,030	2,990	2,990	2,248,600	598
2011-11-17	3,005	3,040	3,000	3,005	1,955,000	601
2011-11-16	3,050	3,055	3,005	3,005	1,044,900	601
2011-11-15	3,035	3,050	3,025	3,040	1,887,600	608
2011-11-14	3,030	3,065	3,020	3,055	2,098,600	611
2011-11-11	3,030	3,035	2,986	2,997	2,203,500	599.40
2011-11-10	2,988	3,030	2,988	3,010	2,814,700	602
2011-11-09	2,996	3,005	2,973	2,989	2,007,300	597.80
2011-11-08	2,970	2,999	2,970	2,990	1,895,000	598
2011-11-07	2,989	3,015	2,976	3,005	1,823,200	601
2011-11-04	3,060	3,075	2,982	3,005	4,893,600	601
2011-11-02	2,838	2,894	2,813	2,849	2,290,100	569.80
2011-11-01	2,887	2,905	2,855	2,858	2,640,900	571.60
2011-10-31	2,886	2,933	2,867	2,887	2,198,600	577.40
2011-10-28	2,870	2,903	2,855	2,903	2,491,500	580.60
2011-10-27	2,854	2,854	2,824	2,840	1,055,000	568
2011-10-26	2,810	2,838	2,798	2,819	1,090,800	563.80
2011-10-25	2,884	2,888	2,824	2,825	2,086,500	565
2011-10-24	2,908	2,923	2,878	2,884	1,108,400	576.80
2011-10-21	2,897	2,905	2,874	2,888	838,000	577.60
2011-10-20	2,895	2,916	2,876	2,896	1,358,300	579.20
2011-10-19	2,880	2,935	2,870	2,935	1,765,200	587
2011-10-18	2,886	2,888	2,855	2,855	1,320,900	571
2011-10-17	2,895	2,905	2,871	2,901	1,051,500	580.20
2011-10-14	2,875	2,879	2,857	2,865	2,085,500	573
2011-10-13	2,943	2,943	2,891	2,900	1,380,100	580
2011-10-12	2,919	2,937	2,879	2,925	1,455,500	585
2011-10-11	2,914	2,916	2,870	2,903	1,770,600	580.60
2011-10-07	2,893	2,905	2,871	2,875	1,386,000	575
2011-10-06	2,903	2,919	2,873	2,886	2,411,100	577.20
2011-10-05	2,942	2,946	2,892	2,900	2,408,600	580
2011-10-04	2,951	2,975	2,916	2,946	3,087,800	589.20
2011-10-03	2,911	2,964	2,911	2,952	2,306,500	590.40
2011-09-30	2,917	2,962	2,911	2,941	1,828,100	588.20
2011-09-29	2,899	2,925	2,884	2,916	1,392,700	583.20
2011-09-28	2,888	2,925	2,883	2,915	2,138,300	583
2011-09-27	2,907	2,930	2,892	2,930	2,170,300	586
2011-09-26	2,909	2,923	2,858	2,879	2,576,300	575.80
2011-09-22	2,851	2,885	2,851	2,883	2,260,200	576.60
2011-09-21	2,886	2,908	2,873	2,874	1,776,700	574.80
2011-09-20	2,900	2,918	2,885	2,891	1,294,200	578.20
2011-09-16	2,943	2,943	2,907	2,927	1,751,800	585.40
2011-09-15	2,923	2,930	2,898	2,922	1,854,500	584.40
2011-09-14	2,880	2,906	2,858	2,890	2,301,100	578
2011-09-13	2,863	2,895	2,845	2,887	2,155,600	577.40
2011-09-12	2,850	2,868	2,836	2,857	2,019,900	571.40
2011-09-09	2,868	2,906	2,863	2,891	4,648,900	578.20
2011-09-08	2,845	2,883	2,837	2,883	1,543,500	576.60
2011-09-07	2,832	2,835	2,796	2,815	1,759,400	563
2011-09-06	2,800	2,840	2,797	2,802	2,653,300	560.40
2011-09-05	2,841	2,858	2,826	2,839	2,246,700	567.80
2011-09-02	2,856	2,898	2,850	2,881	1,591,400	576.20
2011-09-01	2,900	2,914	2,854	2,868	2,200,400	573.60
2011-08-31	2,844	2,880	2,843	2,878	1,321,100	575.60
2011-08-30	2,869	2,877	2,843	2,844	1,660,900	568.80
2011-08-29	2,850	2,864	2,822	2,853	1,554,900	570.60
2011-08-26	2,876	2,889	2,842	2,847	1,534,200	569.40
2011-08-25	2,907	2,908	2,860	2,865	1,651,800	573
2011-08-24	2,887	2,903	2,861	2,883	1,724,900	576.60
2011-08-23	2,899	2,917	2,853	2,865	2,480,400	573
2011-08-22	2,866	2,890	2,860	2,876	2,013,700	575.20
2011-08-19	2,863	2,912	2,862	2,898	2,496,100	579.60
2011-08-18	2,888	2,924	2,872	2,913	2,009,100	582.60
2011-08-17	2,890	2,891	2,869	2,880	1,846,500	576
2011-08-16	2,939	2,939	2,898	2,911	1,935,400	582.20
2011-08-15	2,951	2,956	2,913	2,938	2,114,200	587.60
2011-08-12	2,894	2,914	2,853	2,901	2,533,500	580.20
2011-08-11	2,800	2,878	2,783	2,877	3,147,700	575.40
2011-08-10	2,819	2,855	2,807	2,843	2,934,800	568.60
2011-08-09	2,735	2,776	2,703	2,769	5,177,000	553.80
2011-08-08	2,872	2,886	2,860	2,865	2,871,400	573
2011-08-05	2,909	2,923	2,896	2,912	2,373,200	582.40
2011-08-04	2,990	3,015	2,968	2,984	1,959,100	596.80
2011-08-03	2,978	3,005	2,966	2,982	2,835,100	596.40
2011-08-02	2,980	3,025	2,966	3,005	1,747,600	601
2011-08-01	2,990	3,030	2,985	3,000	1,452,700	600
2011-07-29	3,020	3,030	2,996	2,996	1,257,800	599.20
2011-07-28	3,035	3,040	3,020	3,030	1,394,100	606
2011-07-27	3,040	3,070	3,025	3,065	1,613,300	613
2011-07-26	3,055	3,065	3,045	3,045	1,065,200	609
2011-07-25	3,065	3,065	3,045	3,050	1,248,800	610
2011-07-22	3,085	3,090	3,055	3,065	1,529,400	613
2011-07-21	3,070	3,070	3,045	3,070	1,716,100	614
2011-07-20	3,060	3,070	3,050	3,065	1,098,000	613
2011-07-19	3,055	3,065	3,045	3,045	1,751,300	609
2011-07-15	3,060	3,095	3,050	3,075	1,528,900	615
2011-07-14	3,080	3,085	3,060	3,065	1,961,800	613
2011-07-13	3,085	3,110	3,080	3,095	1,567,300	619
2011-07-12	3,090	3,120	3,085	3,095	1,904,400	619
2011-07-11	3,110	3,120	3,095	3,110	1,328,200	622
2011-07-08	3,170	3,170	3,130	3,135	2,037,200	627
2011-07-07	3,145	3,145	3,120	3,130	1,440,500	626
2011-07-06	3,135	3,150	3,105	3,140	2,088,500	628
2011-07-05	3,110	3,150	3,100	3,140	1,433,600	628
2011-07-04	3,145	3,145	3,090	3,110	1,468,700	622
2011-07-01	3,125	3,130	3,105	3,120	1,087,800	624
2011-06-30	3,110	3,125	3,090	3,115	1,911,700	623
2011-06-29	3,075	3,090	3,065	3,090	1,060,900	618
2011-06-28	3,070	3,070	3,050	3,055	1,347,700	611
2011-06-27	3,060	3,070	3,040	3,040	1,084,900	608
2011-06-24	3,100	3,105	3,060	3,070	1,628,500	614
2011-06-23	3,095	3,110	3,085	3,095	1,318,300	619
2011-06-22	3,075	3,110	3,065	3,095	2,100,400	619
2011-06-21	3,085	3,090	3,050	3,080	1,338,800	616
2011-06-20	3,065	3,095	3,065	3,075	1,471,000	615
2011-06-17	3,090	3,110	3,060	3,060	1,732,100	612
2011-06-16	3,105	3,120	3,090	3,090	1,506,400	618
2011-06-15	3,130	3,140	3,110	3,140	1,190,000	628
2011-06-14	3,110	3,145	3,110	3,125	1,250,500	625
2011-06-13	3,135	3,140	3,115	3,115	1,255,600	623
2011-06-10	3,135	3,185	3,115	3,170	5,807,300	634
2011-06-09	3,100	3,115	3,090	3,095	1,292,600	619
2011-06-08	3,095	3,125	3,085	3,120	1,724,900	624
2011-06-07	3,080	3,130	3,075	3,095	2,749,500	619
2011-06-06	3,080	3,090	3,045	3,050	1,386,700	610
2011-06-03	3,080	3,105	3,080	3,085	1,482,900	617
2011-06-02	3,105	3,105	3,085	3,085	1,665,600	617
2011-06-01	3,095	3,115	3,080	3,115	1,711,400	623
2011-05-31	3,085	3,105	3,070	3,100	1,866,200	620
2011-05-30	3,080	3,105	3,070	3,105	1,237,900	621
2011-05-27	3,110	3,120	3,090	3,095	1,624,900	619
2011-05-26	3,090	3,130	3,085	3,105	1,469,500	621
2011-05-25	3,085	3,085	3,045	3,070	935,600	614
2011-05-24	3,045	3,095	3,045	3,065	2,352,400	613
2011-05-23	3,020	3,045	3,010	3,045	953,900	609
2011-05-20	3,035	3,065	3,035	3,040	947,900	608
2011-05-19	3,040	3,065	3,035	3,055	1,582,100	611
2011-05-18	3,010	3,050	3,010	3,030	1,403,400	606
2011-05-17	3,045	3,055	3,015	3,025	1,735,600	605
2011-05-16	3,075	3,080	3,040	3,065	1,524,100	613
2011-05-13	3,115	3,120	3,065	3,090	2,034,600	618
2011-05-12	3,095	3,135	3,090	3,090	1,052,500	618
2011-05-11	3,125	3,130	3,095	3,120	1,816,500	624
2011-05-10	3,135	3,135	3,100	3,115	1,003,600	623
2011-05-09	3,150	3,155	3,115	3,135	1,221,300	627
2011-05-06	3,100	3,135	3,090	3,120	1,230,400	624
2011-05-02	3,125	3,140	3,100	3,130	963,600	626
2011-04-28	3,040	3,090	3,020	3,090	2,682,600	618
2011-04-27	3,040	3,090	3,040	3,080	1,879,300	616
2011-04-26	3,045	3,065	3,035	3,040	1,226,200	608
2011-04-25	3,080	3,100	3,070	3,070	854,000	614
2011-04-22	3,090	3,100	3,070	3,085	1,063,100	617
2011-04-21	3,140	3,145	3,120	3,125	1,315,900	625
2011-04-20	3,060	3,120	3,060	3,100	2,160,500	620
2011-04-19	3,085	3,090	3,040	3,045	1,419,200	609
2011-04-18	3,090	3,115	3,090	3,095	863,100	619
2011-04-15	3,090	3,100	3,075	3,095	1,679,400	619
2011-04-14	3,110	3,115	3,065	3,100	2,973,000	620
2011-04-13	3,115	3,150	3,105	3,135	1,564,800	627
2011-04-12	3,120	3,135	3,095	3,135	1,743,400	627
2011-04-11	3,140	3,150	3,120	3,145	1,815,700	629
2011-04-08	3,145	3,185	3,120	3,160	3,003,700	632
2011-04-07	3,150	3,165	3,120	3,135	1,415,200	627
2011-04-06	3,165	3,185	3,130	3,135	1,919,400	627
2011-04-05	3,175	3,175	3,130	3,160	2,560,100	632
2011-04-04	3,140	3,180	3,130	3,165	2,491,700	633
2011-04-01	3,100	3,140	3,090	3,100	2,255,500	620
2011-03-31	3,070	3,080	3,040	3,080	2,048,800	616
2011-03-30	3,025	3,090	3,010	3,080	1,956,700	616
2011-03-29	3,005	3,045	2,980	3,015	2,496,100	603
2011-03-28	3,090	3,095	3,050	3,065	1,782,300	613
2011-03-25	3,075	3,095	3,040	3,085	2,285,900	617
2011-03-24	2,986	3,040	2,981	3,025	1,736,600	605
2011-03-23	3,025	3,045	2,956	2,991	3,151,100	598.20
2011-03-22	3,015	3,035	2,967	3,010	3,351,500	602
2011-03-18	2,917	2,950	2,890	2,938	3,123,000	587.60
2011-03-17	2,899	2,920	2,839	2,893	4,891,900	578.60
2011-03-16	2,967	2,987	2,814	2,894	6,237,100	578.80
2011-03-15	3,010	3,015	2,700	2,978	5,656,400	595.60
2011-03-14	3,070	3,195	3,000	3,140	5,076,700	628
2011-03-11	3,150	3,180	3,150	3,160	5,173,100	632
2011-03-10	3,200	3,215	3,180	3,190	1,747,100	638
2011-03-09	3,175	3,210	3,170	3,205	3,581,300	641
2011-03-08	3,175	3,205	3,170	3,180	1,202,200	636
2011-03-07	3,205	3,210	3,170	3,180	1,299,700	636
2011-03-04	3,230	3,235	3,195	3,210	2,253,800	642
2011-03-03	3,135	3,200	3,125	3,190	3,503,600	638
2011-03-02	3,190	3,215	3,145	3,145	3,945,400	629
2011-03-01	3,225	3,255	3,210	3,235	2,260,600	647
2011-02-28	3,205	3,210	3,175	3,205	2,224,900	641
2011-02-25	3,205	3,225	3,200	3,210	1,898,600	642
2011-02-24	3,200	3,270	3,195	3,220	2,388,000	644
2011-02-23	3,285	3,300	3,255	3,255	1,904,800	651
2011-02-22	3,295	3,295	3,270	3,285	1,253,300	657
2011-02-21	3,305	3,325	3,280	3,295	1,344,700	659
2011-02-18	3,285	3,330	3,285	3,310	1,915,400	662
2011-02-17	3,320	3,345	3,290	3,315	2,025,900	663
2011-02-16	3,260	3,285	3,260	3,265	1,969,500	653
2011-02-15	3,310	3,330	3,305	3,315	1,304,200	663
2011-02-14	3,300	3,310	3,280	3,295	1,103,200	659
2011-02-10	3,270	3,295	3,270	3,275	1,379,100	655
2011-02-09	3,265	3,315	3,265	3,280	2,062,000	656
2011-02-08	3,245	3,250	3,225	3,245	1,033,500	649
2011-02-07	3,240	3,265	3,240	3,245	1,539,900	649
2011-02-04	3,270	3,295	3,240	3,255	2,135,800	651
2011-02-03	3,180	3,240	3,175	3,225	2,478,000	645
2011-02-02	3,150	3,185	3,120	3,165	1,584,700	633
2011-02-01	3,140	3,165	3,135	3,140	1,512,500	628
2011-01-31	3,105	3,150	3,100	3,135	1,927,400	627
2011-01-28	3,130	3,165	3,125	3,150	1,956,700	630
2011-01-27	3,170	3,180	3,150	3,160	1,129,400	632
2011-01-26	3,200	3,205	3,160	3,170	1,344,100	634
2011-01-25	3,155	3,205	3,140	3,195	1,856,300	639
2011-01-24	3,145	3,165	3,130	3,160	1,494,700	632
2011-01-21	3,135	3,175	3,130	3,140	2,288,600	628
2011-01-20	3,135	3,155	3,125	3,130	1,164,200	626
2011-01-19	3,140	3,145	3,125	3,140	1,103,900	628
2011-01-18	3,125	3,130	3,105	3,120	1,164,000	624
2011-01-17	3,145	3,145	3,125	3,135	725,600	627
2011-01-14	3,130	3,160	3,130	3,145	2,105,000	629
2011-01-13	3,155	3,180	3,145	3,175	1,779,100	635
2011-01-12	3,140	3,150	3,125	3,135	897,500	627
2011-01-11	3,120	3,150	3,120	3,125	1,345,100	625
2011-01-07	3,130	3,160	3,125	3,135	1,492,600	627
2011-01-06	3,145	3,160	3,120	3,145	1,708,400	629
2011-01-05	3,090	3,125	3,090	3,105	1,174,800	621
2011-01-04	3,110	3,115	3,095	3,105	903,700	621

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