4503 アステラス製薬(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,876.5	1,893	1,868	1,870	3,253,500	1,870
2019-12-27	1,874.5	1,889	1,869.5	1,874.5	2,552,300	1,874.50
2019-12-26	1,858	1,874.5	1,858	1,871	1,934,300	1,871
2019-12-25	1,865	1,872.5	1,861	1,865.5	1,498,600	1,865.50
2019-12-24	1,870	1,879.5	1,856.5	1,861.5	2,670,400	1,861.50
2019-12-23	1,865.5	1,885	1,865.5	1,878	4,851,800	1,878
2019-12-20	1,900	1,905.5	1,857.5	1,857.5	9,120,300	1,857.50
2019-12-19	1,904	1,917	1,882	1,909.5	5,425,400	1,909.50
2019-12-18	1,909	1,911.5	1,890.5	1,894	6,096,800	1,894
2019-12-17	1,876	1,914	1,874	1,909	7,000,700	1,909
2019-12-16	1,870	1,871.5	1,838	1,850	4,837,600	1,850
2019-12-13	1,884.5	1,907	1,877.5	1,888.5	9,098,800	1,888.50
2019-12-12	1,872	1,872.5	1,846.5	1,850	4,525,000	1,850
2019-12-11	1,873	1,875	1,851.5	1,858	4,896,500	1,858
2019-12-10	1,891.5	1,904.5	1,880	1,881	4,380,800	1,881
2019-12-09	1,880	1,886	1,865.5	1,876	4,478,300	1,876
2019-12-06	1,874	1,881.5	1,858.5	1,880.5	4,282,200	1,880.50
2019-12-05	1,837	1,875.5	1,835	1,869	4,923,800	1,869
2019-12-04	1,839	1,875	1,813	1,823	8,390,800	1,823
2019-12-03	1,875	1,890.5	1,862	1,877	6,138,400	1,877
2019-12-02	1,879	1,909	1,875	1,898	3,901,300	1,898
2019-11-29	1,885	1,885	1,865	1,867.5	3,779,500	1,867.50
2019-11-28	1,895	1,906	1,874.5	1,878	3,190,200	1,878
2019-11-27	1,851.5	1,892.5	1,851.5	1,882.5	5,706,800	1,882.50
2019-11-26	1,853	1,863.5	1,829	1,844.5	16,939,300	1,844.50
2019-11-25	1,853.5	1,867.5	1,845.5	1,855.5	4,371,500	1,855.50
2019-11-22	1,818.5	1,847	1,806	1,839.5	5,469,900	1,839.50
2019-11-21	1,850	1,872.5	1,811.5	1,818	7,603,900	1,818
2019-11-20	1,834	1,850	1,823	1,847.5	6,015,700	1,847.50
2019-11-19	1,826	1,843	1,822	1,832.5	4,313,800	1,832.50
2019-11-18	1,814	1,838.5	1,813.5	1,837	4,501,900	1,837
2019-11-15	1,804	1,827	1,804	1,805.5	5,869,300	1,805.50
2019-11-14	1,798.5	1,819	1,790.5	1,807	5,114,900	1,807
2019-11-13	1,796	1,801	1,778.5	1,793	6,184,400	1,793
2019-11-12	1,811	1,811.5	1,786	1,797	6,015,600	1,797
2019-11-11	1,821.5	1,831	1,809.5	1,813.5	5,218,800	1,813.50
2019-11-08	1,835	1,835.5	1,806	1,819	8,348,500	1,819
2019-11-07	1,812	1,832.5	1,810	1,825	5,166,500	1,825
2019-11-06	1,810.5	1,831	1,802	1,827.5	8,850,600	1,827.50
2019-11-05	1,830	1,840	1,807	1,810.5	12,537,700	1,810.50
2019-11-01	1,836	1,855.5	1,829	1,840.5	8,765,900	1,840.50
2019-10-31	1,808	1,894	1,803.5	1,858.5	8,729,000	1,858.50
2019-10-30	1,821	1,846.5	1,818.5	1,842.5	7,070,100	1,842.50
2019-10-29	1,780	1,798.5	1,776.5	1,795	4,812,600	1,795
2019-10-28	1,765	1,774.5	1,754.5	1,770.5	3,460,000	1,770.50
2019-10-25	1,778	1,779	1,761	1,767	4,991,300	1,767
2019-10-24	1,748	1,774	1,742.5	1,769	7,168,200	1,769
2019-10-23	1,693	1,734.5	1,692.5	1,728.5	7,248,200	1,728.50
2019-10-21	1,714.5	1,722.5	1,703.5	1,708.5	5,240,400	1,708.50
2019-10-18	1,710	1,732	1,708.5	1,715.5	6,547,100	1,715.50
2019-10-17	1,710	1,725	1,697	1,721	8,210,600	1,721
2019-10-16	1,660	1,698.5	1,658.5	1,694.5	9,579,100	1,694.50
2019-10-15	1,608	1,638.5	1,603	1,638	7,502,600	1,638
2019-10-11	1,563.5	1,588	1,548.5	1,586	7,731,600	1,586
2019-10-10	1,527	1,548.5	1,523.5	1,547.5	5,633,200	1,547.50
2019-10-09	1,524	1,539.5	1,519.5	1,525	5,250,800	1,525
2019-10-08	1,510.5	1,541.5	1,510	1,535.5	6,672,300	1,535.50
2019-10-07	1,497	1,508.5	1,492.5	1,505.5	3,853,400	1,505.50
2019-10-04	1,475.5	1,497.5	1,471	1,496.5	5,708,100	1,496.50
2019-10-03	1,482	1,494.5	1,472.5	1,479	5,576,800	1,479
2019-10-02	1,524	1,527	1,506	1,511	4,846,200	1,511
2019-10-01	1,549	1,555.5	1,532	1,532.5	5,004,900	1,532.50
2019-09-30	1,531.5	1,570.5	1,531	1,538.5	8,045,000	1,538.50
2019-09-27	1,547	1,559	1,522.5	1,537.5	5,726,000	1,537.50
2019-09-26	1,559	1,572.5	1,541.5	1,566.5	7,603,000	1,566.50
2019-09-25	1,525.5	1,557.5	1,525.5	1,557	5,485,200	1,557
2019-09-24	1,544	1,549.5	1,522.5	1,522.5	7,495,300	1,522.50
2019-09-20	1,526.5	1,560	1,523	1,530	8,797,700	1,530
2019-09-19	1,513	1,540	1,513	1,522	5,490,300	1,522
2019-09-18	1,518	1,527.5	1,506	1,510	5,937,600	1,510
2019-09-17	1,530	1,562	1,515.5	1,529	7,791,200	1,529
2019-09-13	1,545	1,564.5	1,533.5	1,557	9,904,700	1,557
2019-09-12	1,555	1,559.5	1,537	1,537	6,345,200	1,537
2019-09-11	1,522.5	1,557	1,517	1,552	6,110,600	1,552
2019-09-10	1,530	1,550.5	1,523.5	1,535.5	5,320,200	1,535.50
2019-09-09	1,515	1,545	1,514.5	1,543.5	4,875,400	1,543.50
2019-09-06	1,514	1,519	1,491	1,510	6,759,500	1,510
2019-09-05	1,522	1,531	1,512	1,514.5	8,639,900	1,514.50
2019-09-04	1,512	1,521.5	1,506.5	1,518	4,580,400	1,518
2019-09-03	1,518	1,526	1,514	1,520.5	5,156,300	1,520.50
2019-09-02	1,480	1,513	1,476	1,510	6,049,200	1,510
2019-08-30	1,474	1,475	1,461	1,472	6,900,000	1,472
2019-08-29	1,444.5	1,457	1,440	1,456.5	4,444,900	1,456.50
2019-08-28	1,434.5	1,446	1,427	1,443.5	4,358,500	1,443.50
2019-08-27	1,431	1,452.5	1,430.5	1,446	7,972,300	1,446
2019-08-26	1,405	1,436	1,403.5	1,427.5	5,118,900	1,427.50
2019-08-23	1,443	1,460.5	1,440	1,449	4,493,200	1,449
2019-08-22	1,450.5	1,454.5	1,437	1,444	4,425,700	1,444
2019-08-21	1,447.5	1,465	1,442.5	1,457	3,938,600	1,457
2019-08-20	1,441	1,456.5	1,425	1,454	3,937,300	1,454
2019-08-19	1,446	1,448.5	1,436.5	1,444	2,697,400	1,444
2019-08-16	1,432	1,436.5	1,416.5	1,431	4,785,800	1,431
2019-08-15	1,408.5	1,428.5	1,405	1,418	5,184,600	1,418
2019-08-14	1,452	1,464	1,429.5	1,438.5	5,066,500	1,438.50
2019-08-13	1,464	1,468.5	1,426	1,433	5,551,800	1,433
2019-08-09	1,493.5	1,493.5	1,475.5	1,480	5,359,300	1,480
2019-08-08	1,445	1,470	1,435.5	1,466.5	3,869,300	1,466.50
2019-08-07	1,458	1,475.5	1,427.5	1,457.5	6,951,400	1,457.50
2019-08-06	1,393	1,432	1,375	1,428	5,799,500	1,428
2019-08-05	1,435	1,447.5	1,394	1,422.5	6,039,900	1,422.50
2019-08-02	1,503	1,508.5	1,451	1,454	6,599,200	1,454
2019-08-01	1,540	1,542	1,511.5	1,518.5	5,001,700	1,518.50
2019-07-31	1,542	1,564	1,520.5	1,553.5	8,095,800	1,553.50
2019-07-30	1,540	1,547	1,514	1,527	4,757,700	1,527
2019-07-29	1,527	1,533.5	1,513	1,523.5	4,109,100	1,523.50
2019-07-26	1,512	1,538.5	1,502	1,529	2,919,600	1,529
2019-07-25	1,533	1,540.5	1,523	1,531	3,284,200	1,531
2019-07-24	1,557.5	1,558.5	1,530	1,540	4,348,500	1,540
2019-07-23	1,538	1,566.5	1,532.5	1,558.5	2,962,700	1,558.50
2019-07-22	1,547	1,548.5	1,534	1,547	3,052,200	1,547
2019-07-19	1,519.5	1,562.5	1,518	1,562.5	4,378,200	1,562.50
2019-07-18	1,533.5	1,535.5	1,513	1,517.5	5,582,800	1,517.50
2019-07-17	1,528.5	1,553	1,528.5	1,551.5	4,498,000	1,551.50
2019-07-16	1,539.5	1,547.5	1,524.5	1,543	3,751,500	1,543
2019-07-12	1,570.5	1,571	1,539	1,550.5	3,810,300	1,550.50
2019-07-11	1,584.5	1,590	1,559.5	1,562.5	3,224,800	1,562.50
2019-07-10	1,558.5	1,578	1,554.5	1,572.5	4,881,800	1,572.50
2019-07-09	1,578	1,584	1,565.5	1,571	4,388,700	1,571
2019-07-08	1,577	1,579	1,541.5	1,554.5	4,956,400	1,554.50
2019-07-05	1,598.5	1,600	1,581	1,585	4,048,600	1,585
2019-07-04	1,604	1,609	1,582.5	1,587.5	3,277,400	1,587.50
2019-07-03	1,572.5	1,589.5	1,565.5	1,589.5	6,027,900	1,589.50
2019-07-02	1,577	1,585.5	1,563.5	1,571	3,717,500	1,571
2019-07-01	1,553.5	1,571.5	1,551	1,561.5	4,752,100	1,561.50
2019-06-28	1,523.5	1,551	1,511.5	1,535	7,067,700	1,535
2019-06-27	1,530	1,540.5	1,514	1,524	10,362,400	1,524
2019-06-26	1,487.5	1,531	1,473.5	1,530	7,101,500	1,530
2019-06-25	1,450	1,476	1,450	1,473	5,208,200	1,473
2019-06-24	1,460.5	1,466.5	1,442.5	1,462.5	4,152,200	1,462.50
2019-06-21	1,484	1,487.5	1,451.5	1,459	9,605,700	1,459
2019-06-20	1,496	1,515.5	1,492	1,500.5	5,674,500	1,500.50
2019-06-19	1,489.5	1,518	1,484	1,504	6,059,100	1,504
2019-06-18	1,472	1,483.5	1,465	1,469	4,260,200	1,469
2019-06-17	1,465	1,474.5	1,459	1,460.5	4,598,800	1,460.50
2019-06-14	1,477.5	1,483.5	1,465.5	1,478.5	6,471,500	1,478.50
2019-06-13	1,480	1,486.5	1,458	1,474	6,442,900	1,474
2019-06-12	1,480	1,508	1,474	1,492.5	4,412,000	1,492.50
2019-06-11	1,497.5	1,501	1,483.5	1,494.5	6,027,100	1,494.50
2019-06-10	1,493	1,517	1,485.5	1,513	6,507,400	1,513
2019-06-07	1,492.5	1,496.5	1,480.5	1,489	3,685,100	1,489
2019-06-06	1,505.5	1,510.5	1,488	1,501	5,436,800	1,501
2019-06-05	1,499	1,517	1,479	1,516.5	5,714,700	1,516.50
2019-06-04	1,502	1,506	1,481	1,495	8,120,900	1,495
2019-06-03	1,448	1,472	1,445.5	1,472	4,694,800	1,472
2019-05-31	1,468	1,483.5	1,457	1,462.5	6,887,000	1,462.50
2019-05-30	1,522.5	1,525	1,469.5	1,473	9,360,700	1,473
2019-05-29	1,512	1,540	1,495	1,538	8,797,600	1,538
2019-05-28	1,540	1,542	1,501.5	1,507.5	15,950,200	1,507.50
2019-05-27	1,516.5	1,529.5	1,513.5	1,524	3,168,800	1,524
2019-05-24	1,500	1,523	1,493	1,523	5,815,500	1,523
2019-05-23	1,484	1,524.5	1,479.5	1,513	5,557,300	1,513
2019-05-22	1,487.5	1,499	1,470.5	1,495.5	6,039,000	1,495.50
2019-05-21	1,488.5	1,507.5	1,483	1,495	6,535,800	1,495
2019-05-20	1,494	1,515	1,494	1,509.5	4,515,200	1,509.50
2019-05-17	1,526.5	1,531.5	1,503	1,506.5	7,654,000	1,506.50
2019-05-16	1,470	1,476.5	1,458.5	1,476.5	5,622,900	1,476.50
2019-05-15	1,443	1,457	1,430	1,457	6,549,200	1,457
2019-05-14	1,416.5	1,464	1,414	1,461.5	5,701,000	1,461.50
2019-05-13	1,444.5	1,465	1,443	1,451.5	5,303,800	1,451.50
2019-05-10	1,460	1,476.5	1,440	1,444.5	7,592,100	1,444.50
2019-05-09	1,414	1,450.5	1,404.5	1,438	7,989,900	1,438
2019-05-08	1,465	1,471	1,431.5	1,438.5	7,635,400	1,438.50
2019-05-07	1,475.5	1,486	1,460	1,485	9,034,800	1,485
2019-04-26	1,496.5	1,511.5	1,485	1,509	7,323,800	1,509
2019-04-25	1,503	1,522	1,476	1,481.5	7,061,300	1,481.50
2019-04-24	1,552	1,555.5	1,514	1,520	5,161,000	1,520
2019-04-23	1,523.5	1,537.5	1,520	1,524	4,274,600	1,524
2019-04-22	1,505	1,530	1,499	1,516.5	2,909,800	1,516.50
2019-04-19	1,517.5	1,526.5	1,503	1,511.5	2,917,000	1,511.50
2019-04-18	1,553.5	1,556	1,513.5	1,515.5	4,881,400	1,515.50
2019-04-17	1,570.5	1,572.5	1,554	1,565.5	4,300,200	1,565.50
2019-04-16	1,583.5	1,591	1,574.5	1,574.5	6,045,800	1,574.50
2019-04-15	1,585	1,601.5	1,574.5	1,577.5	5,141,300	1,577.50
2019-04-12	1,620.5	1,620.5	1,566.5	1,570	7,611,100	1,570
2019-04-11	1,618	1,629	1,612	1,618	3,988,700	1,618
2019-04-10	1,621.5	1,635	1,614.5	1,616.5	4,127,300	1,616.50
2019-04-09	1,622.5	1,644	1,621	1,643	4,430,500	1,643
2019-04-08	1,657	1,660.5	1,629.5	1,654	3,185,100	1,654
2019-04-05	1,651	1,660	1,645.5	1,650.5	3,794,200	1,650.50
2019-04-04	1,624.5	1,647	1,606	1,647	5,336,100	1,647
2019-04-03	1,665.5	1,670.5	1,625.5	1,645	6,149,500	1,645
2019-04-02	1,706	1,713	1,673.5	1,673.5	4,834,000	1,673.50
2019-04-01	1,707	1,713.5	1,688.5	1,694.5	4,928,300	1,694.50
2019-03-29	1,647.5	1,675.5	1,645.5	1,658.5	5,009,500	1,658.50
2019-03-28	1,679	1,680	1,635	1,637	7,005,900	1,637
2019-03-27	1,699.5	1,712	1,687.5	1,699.5	6,802,000	1,699.50
2019-03-26	1,642.5	1,692.5	1,642	1,684.5	8,109,500	1,684.50
2019-03-25	1,644.5	1,653	1,624.5	1,631.5	6,734,400	1,631.50
2019-03-22	1,694.5	1,700.5	1,668	1,695	7,365,000	1,695
2019-03-20	1,753	1,766	1,744.5	1,757	6,029,300	1,757
2019-03-19	1,754.5	1,761	1,742.5	1,753	5,244,300	1,753
2019-03-18	1,748	1,752	1,738	1,744	3,480,800	1,744
2019-03-15	1,724.5	1,748.5	1,724.5	1,738	6,583,600	1,738
2019-03-14	1,740	1,746.5	1,723	1,724.5	5,264,300	1,724.50
2019-03-13	1,727.5	1,730	1,700.5	1,719	5,090,100	1,719
2019-03-12	1,719.5	1,738.5	1,710.5	1,732	4,991,400	1,732
2019-03-11	1,696	1,713.5	1,692	1,704.5	4,770,500	1,704.50
2019-03-08	1,718	1,727	1,695	1,698	10,236,200	1,698
2019-03-07	1,709	1,740	1,709	1,724	6,105,600	1,724
2019-03-06	1,768	1,768.5	1,726.5	1,734	6,443,700	1,734
2019-03-05	1,749	1,769	1,743.5	1,768.5	5,199,100	1,768.50
2019-03-04	1,767.5	1,769.5	1,750	1,762	4,907,300	1,762
2019-03-01	1,726.5	1,748.5	1,724.5	1,742.5	5,531,900	1,742.50
2019-02-28	1,731	1,740	1,716	1,718.5	8,654,800	1,718.50
2019-02-27	1,718.5	1,745.5	1,718	1,734.5	7,886,300	1,734.50
2019-02-26	1,687.5	1,710.5	1,687	1,707.5	5,932,200	1,707.50
2019-02-25	1,703	1,707	1,682.5	1,686.5	6,048,100	1,686.50
2019-02-22	1,688	1,709	1,687.5	1,703	5,289,700	1,703
2019-02-21	1,691.5	1,709.5	1,685.5	1,688.5	7,025,700	1,688.50
2019-02-20	1,699.5	1,711.5	1,696.5	1,707	6,720,600	1,707
2019-02-19	1,688.5	1,702	1,676	1,689	5,544,800	1,689
2019-02-18	1,706.5	1,715.5	1,681	1,689.5	5,157,800	1,689.50
2019-02-15	1,653.5	1,684.5	1,647.5	1,678	6,494,800	1,678
2019-02-14	1,658.5	1,688	1,654	1,676	5,438,900	1,676
2019-02-13	1,672	1,684.5	1,658.5	1,663	7,313,000	1,663
2019-02-12	1,640	1,682.5	1,636	1,672	7,251,500	1,672
2019-02-08	1,605	1,644	1,602	1,618	10,332,400	1,618
2019-02-07	1,657	1,671.5	1,632.5	1,661	6,999,100	1,661
2019-02-06	1,668	1,705	1,665	1,674.5	8,608,500	1,674.50
2019-02-05	1,740	1,741.5	1,668	1,668	10,997,000	1,668
2019-02-04	1,684	1,750.5	1,680.5	1,750	8,601,600	1,750
2019-02-01	1,610	1,692.5	1,609	1,692.5	10,051,700	1,692.50
2019-01-31	1,554	1,626	1,534	1,609.5	10,470,700	1,609.50
2019-01-30	1,539	1,556.5	1,522.5	1,548	7,193,000	1,548
2019-01-29	1,526.5	1,544.5	1,506.5	1,541.5	5,432,300	1,541.50
2019-01-28	1,533	1,539	1,521.5	1,529	3,584,800	1,529
2019-01-25	1,549	1,569	1,528	1,533	6,608,100	1,533
2019-01-24	1,528.5	1,571.5	1,526.5	1,569	7,430,200	1,569
2019-01-23	1,547.5	1,554	1,523.5	1,551	4,918,300	1,551
2019-01-22	1,561	1,564	1,543.5	1,558.5	4,561,800	1,558.50
2019-01-21	1,582.5	1,583	1,554	1,558.5	3,408,200	1,558.50
2019-01-18	1,554	1,571	1,552.5	1,562	4,736,700	1,562
2019-01-17	1,528.5	1,546	1,516	1,538	4,030,400	1,538
2019-01-16	1,554	1,555	1,517	1,536.5	5,615,200	1,536.50
2019-01-15	1,510	1,549.5	1,504	1,543	7,590,000	1,543
2019-01-11	1,522.5	1,524	1,495.5	1,520	7,555,100	1,520
2019-01-10	1,509.5	1,513.5	1,490	1,503.5	5,621,500	1,503.50
2019-01-09	1,510.5	1,554	1,510	1,523.5	8,301,800	1,523.50
2019-01-08	1,472	1,486.5	1,451.5	1,483	7,945,500	1,483
2019-01-07	1,455.5	1,463.5	1,435	1,455.5	7,416,300	1,455.50
2019-01-04	1,381	1,393	1,356	1,386	9,437,100	1,386

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