1. HOME >
  2. 株価時系列 >
  3. 4503 >
  4. 2020年

4503 アステラス製薬(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,598.51,607.51,5911,5944,552,7001,594
2020-12-291,5911,6131,5811,6064,499,5001,606
2020-12-281,5451,5601,5371,559.52,524,0001,559.50
2020-12-251,544.51,552.51,535.51,538.51,547,9001,538.50
2020-12-241,5291,5361,523.51,5272,176,8001,527
2020-12-231,539.51,5421,5261,527.52,407,1001,527.50
2020-12-221,543.51,552.51,530.51,537.54,104,3001,537.50
2020-12-211,553.51,5581,5281,5535,608,5001,553
2020-12-181,508.51,540.51,5061,539.57,067,1001,539.50
2020-12-171,5011,513.51,4951,5044,404,3001,504
2020-12-161,518.51,5371,501.51,506.56,024,7001,506.50
2020-12-151,536.51,539.51,525.51,526.53,893,0001,526.50
2020-12-141,525.51,541.51,515.51,5335,423,0001,533
2020-12-111,5031,525.51,5031,525.57,898,3001,525.50
2020-12-101,4911,5101,486.51,4937,377,8001,493
2020-12-091,4861,503.51,482.51,5006,168,1001,500
2020-12-081,494.51,505.51,4701,477.57,838,6001,477.50
2020-12-071,5201,5251,5061,507.56,297,1001,507.50
2020-12-041,5031,516.51,4941,494.57,192,0001,494.50
2020-12-031,485.51,519.51,485.51,510.56,902,1001,510.50
2020-12-021,5011,513.51,4931,5028,972,3001,502
2020-12-011,513.51,524.51,4991,501.59,045,4001,501.50
2020-11-301,5681,5891,483.51,483.518,762,1001,483.50
2020-11-271,5801,599.51,571.51,5807,471,6001,580
2020-11-261,5881,6001,584.51,5883,299,5001,588
2020-11-251,6281,6361,6101,614.55,252,1001,614.50
2020-11-241,625.51,648.51,6161,6306,621,7001,630
2020-11-201,596.51,600.51,578.51,585.54,872,2001,585.50
2020-11-191,6111,6151,584.51,596.56,892,8001,596.50
2020-11-181,671.51,671.51,623.51,632.54,821,5001,632.50
2020-11-171,689.51,6921,647.51,669.55,325,1001,669.50
2020-11-161,630.51,6641,623.51,6555,430,1001,655
2020-11-131,643.51,6481,6111,618.55,263,7001,618.50
2020-11-121,6351,6551,6301,6427,396,3001,642
2020-11-111,625.51,6381,6141,6326,644,5001,632
2020-11-101,6291,6381,5711,583.56,667,4001,583.50
2020-11-091,5511,5881,542.51,5816,552,3001,581
2020-11-061,5401,5701,5251,565.57,567,8001,565.50
2020-11-051,5441,574.51,5431,555.59,767,8001,555.50
2020-11-041,4721,5201,462.51,5157,652,6001,515
2020-11-021,4621,469.51,4391,4534,889,2001,453
2020-10-301,4791,4941,426.51,4358,821,5001,435
2020-10-291,4321,4731,4261,461.54,824,9001,461.50
2020-10-281,4501,4521,4381,4454,664,0001,445
2020-10-271,4691,469.51,4451,452.53,914,3001,452.50
2020-10-261,4851,4921,4661,4713,943,7001,471
2020-10-231,4961,4961,4771,483.54,140,6001,483.50
2020-10-221,490.51,494.51,4841,4864,978,0001,486
2020-10-211,4911,5101,487.51,5104,658,9001,510
2020-10-201,5041,5081,4811,486.54,040,0001,486.50
2020-10-191,494.51,502.51,489.51,497.54,580,9001,497.50
2020-10-161,4851,5061,484.51,488.54,882,3001,488.50
2020-10-151,5051,5091,4771,479.54,143,1001,479.50
2020-10-141,501.51,5041,492.51,4963,964,5001,496
2020-10-131,499.51,5171,495.51,5104,071,5001,510
2020-10-121,501.51,503.51,488.51,4973,371,6001,497
2020-10-091,516.51,517.51,496.51,500.54,595,7001,500.50
2020-10-081,527.51,5301,510.51,5144,076,9001,514
2020-10-071,4931,508.51,485.51,5055,408,0001,505
2020-10-061,5131,534.51,5061,528.54,391,8001,528.50
2020-10-051,507.51,532.51,504.51,5094,922,6001,509
2020-10-021,5701,5701,5131,513.56,495,9001,513.50
2020-09-301,603.51,6121,562.51,5676,342,5001,567
2020-09-291,6101,610.51,5891,602.53,789,2001,602.50
2020-09-281,6421,6461,6241,6414,511,0001,641
2020-09-251,6371,642.51,621.51,6223,995,7001,622
2020-09-241,621.51,631.51,613.51,622.53,547,8001,622.50
2020-09-231,6261,637.51,584.51,623.57,629,0001,623.50
2020-09-181,6171,635.51,6101,626.55,881,9001,626.50
2020-09-171,613.51,6271,611.51,6192,942,1001,619
2020-09-161,601.51,622.51,600.51,6113,592,0001,611
2020-09-151,620.51,6341,6061,6163,680,1001,616
2020-09-141,6261,6441,6251,6323,507,9001,632
2020-09-111,616.51,635.51,589.51,620.56,739,7001,620.50
2020-09-101,6261,6261,596.51,6105,059,8001,610
2020-09-091,6291,6361,603.51,6154,142,0001,615
2020-09-081,626.51,6351,616.51,6352,411,6001,635
2020-09-071,6281,6421,6151,618.52,393,7001,618.50
2020-09-041,630.51,6371,6191,624.53,062,6001,624.50
2020-09-031,6141,6471,6111,641.53,806,5001,641.50
2020-09-021,638.51,650.51,6301,636.53,669,9001,636.50
2020-09-011,6791,6811,659.51,666.53,354,4001,666.50
2020-08-311,6641,6811,6521,664.54,395,2001,664.50
2020-08-281,675.51,696.51,6311,652.54,839,8001,652.50
2020-08-271,725.51,729.51,691.51,696.52,745,3001,696.50
2020-08-261,720.51,7281,7011,7253,105,7001,725
2020-08-251,7341,7471,7211,7283,573,8001,728
2020-08-241,7171,733.51,7151,724.52,141,7001,724.50
2020-08-211,714.51,7261,706.51,711.52,508,9001,711.50
2020-08-201,715.51,7271,710.51,712.52,043,1001,712.50
2020-08-191,727.51,7381,7131,730.52,669,7001,730.50
2020-08-181,7671,7671,722.51,723.54,504,3001,723.50
2020-08-171,7661,770.51,743.51,7613,333,3001,761
2020-08-141,7811,7811,7561,7653,446,0001,765
2020-08-131,7501,7731,7391,7674,142,3001,767
2020-08-121,715.51,7321,7111,724.53,832,5001,724.50
2020-08-111,6881,7281,6851,7185,691,7001,718
2020-08-071,6831,683.51,6431,653.53,877,2001,653.50
2020-08-061,6801,686.51,657.51,660.53,117,3001,660.50
2020-08-051,732.51,732.51,6841,699.53,681,0001,699.50
2020-08-041,7631,775.51,7071,7096,239,5001,709
2020-08-031,6651,7161,6561,714.55,209,6001,714.50
2020-07-311,681.51,7021,646.51,6505,827,7001,650
2020-07-301,7181,7181,6981,711.55,712,9001,711.50
2020-07-291,712.51,7341,710.51,7304,470,9001,730
2020-07-281,7341,7391,723.51,7253,043,8001,725
2020-07-271,7071,7531,702.51,739.55,098,9001,739.50
2020-07-221,7181,732.51,7101,7244,194,9001,724
2020-07-211,7251,7421,7201,7334,608,2001,733
2020-07-201,7271,7331,7181,728.52,256,8001,728.50
2020-07-171,718.51,728.51,7051,727.53,068,2001,727.50
2020-07-161,7001,7241,695.51,7146,573,7001,714
2020-07-151,750.51,7681,740.51,759.54,599,6001,759.50
2020-07-141,734.51,7551,7221,7253,254,5001,725
2020-07-131,728.51,7471,712.51,7442,980,2001,744
2020-07-101,719.51,7331,704.51,713.55,595,8001,713.50
2020-07-091,725.51,738.51,7031,7193,559,7001,719
2020-07-081,736.51,761.51,7321,732.53,528,1001,732.50
2020-07-071,772.51,772.51,731.51,738.53,967,7001,738.50
2020-07-061,7841,791.51,770.51,7782,452,7001,778
2020-07-031,7661,776.51,7591,775.52,253,2001,775.50
2020-07-021,7391,7881,7341,7605,429,8001,760
2020-07-011,8271,8271,732.51,7395,188,9001,739
2020-06-301,8141,828.51,7971,799.55,229,7001,799.50
2020-06-291,8261,832.51,810.51,813.54,901,4001,813.50
2020-06-261,818.51,8681,8151,8515,053,2001,851
2020-06-251,8051,8371,7871,8186,943,4001,818
2020-06-241,7851,8441,780.51,8237,868,6001,823
2020-06-231,827.51,8511,788.51,8406,866,2001,840
2020-06-221,7801,813.51,7781,7993,736,7001,799
2020-06-191,771.51,7821,7571,770.55,749,3001,770.50
2020-06-181,7841,787.51,7441,757.53,656,7001,757.50
2020-06-171,7931,8011,7731,7803,752,6001,780
2020-06-161,7351,799.51,7241,790.56,379,4001,790.50
2020-06-151,7231,7791,721.51,741.54,458,2001,741.50
2020-06-121,743.51,744.51,7091,737.59,270,4001,737.50
2020-06-111,8251,8331,8001,8015,229,6001,801
2020-06-101,805.51,844.51,802.51,839.55,612,4001,839.50
2020-06-091,853.51,8551,797.51,8067,771,3001,806
2020-06-081,8831,8831,8251,852.55,417,6001,852.50
2020-06-051,8301,859.51,825.51,8565,534,5001,856
2020-06-041,804.51,872.51,802.51,8598,136,8001,859
2020-06-031,947.51,949.51,887.51,8996,166,3001,899
2020-06-021,9701,9821,9201,932.56,424,2001,932.50
2020-06-011,9101,977.51,9011,969.57,053,1001,969.50
2020-05-291,837.51,9241,837.51,914.511,163,9001,914.50
2020-05-281,8301,8781,819.51,874.58,421,8001,874.50
2020-05-271,7701,831.51,7461,8186,964,0001,818
2020-05-261,7351,739.51,718.51,7214,563,7001,721
2020-05-251,729.51,7521,7141,7462,567,2001,746
2020-05-221,7231,731.51,7071,718.53,975,4001,718.50
2020-05-211,712.51,726.51,7051,708.53,664,7001,708.50
2020-05-201,702.51,742.51,702.51,7165,809,8001,716
2020-05-191,7311,7481,702.51,703.55,489,0001,703.50
2020-05-181,7451,753.51,7211,721.55,071,2001,721.50
2020-05-151,677.51,7731,6631,7286,663,2001,728
2020-05-141,7911,808.51,776.51,797.53,923,1001,797.50
2020-05-131,8321,846.51,7841,790.55,718,5001,790.50
2020-05-121,8191,8361,813.51,827.54,155,2001,827.50
2020-05-111,8391,8391,801.51,8054,112,0001,805
2020-05-081,8321,853.51,809.51,8355,600,6001,835
2020-05-071,7671,828.51,764.51,813.56,448,6001,813.50
2020-05-011,8041,8201,778.51,7835,563,0001,783
2020-04-301,8201,836.51,783.51,786.56,071,0001,786.50
2020-04-281,8081,8201,795.51,798.53,948,2001,798.50
2020-04-271,771.51,809.51,756.51,7984,810,6001,798
2020-04-241,739.51,759.51,7291,7525,264,8001,752
2020-04-231,7561,765.51,737.51,7494,399,8001,749
2020-04-221,7681,7741,7421,7564,631,0001,756
2020-04-211,7561,776.51,743.51,7745,772,7001,774
2020-04-201,749.51,7631,738.51,7565,034,5001,756
2020-04-171,7601,778.51,734.51,775.54,855,5001,775.50
2020-04-161,7571,759.51,7151,724.56,280,1001,724.50
2020-04-151,7521,782.51,7511,782.55,775,7001,782.50
2020-04-141,7301,769.51,728.51,769.56,228,2001,769.50
2020-04-131,7021,7571,699.51,7233,159,4001,723
2020-04-101,7201,7291,6901,728.55,947,7001,728.50
2020-04-091,6801,6931,666.51,6804,545,5001,680
2020-04-081,6611,714.51,6481,699.55,381,8001,699.50
2020-04-071,6731,6941,630.51,6577,499,8001,657
2020-04-061,6521,691.51,6151,683.55,243,1001,683.50
2020-04-031,6011,638.51,584.51,6126,986,9001,612
2020-04-021,6021,623.51,5841,5907,272,3001,590
2020-04-011,6131,666.51,5951,606.56,414,8001,606.50
2020-03-311,700.51,7351,665.51,6719,682,0001,671
2020-03-301,7021,725.51,6631,72210,053,4001,722
2020-03-271,666.51,724.51,650.51,724.510,300,7001,724.50
2020-03-261,633.51,639.51,5731,595.57,377,4001,595.50
2020-03-251,6041,665.51,5771,6578,247,0001,657
2020-03-241,4801,5281,461.51,52011,845,1001,520
2020-03-231,461.51,5561,4491,45015,668,9001,450
2020-03-191,4871,5731,4581,491.514,679,2001,491.50
2020-03-181,5231,551.51,469.51,47411,590,9001,474
2020-03-171,427.51,5161,4061,48014,444,6001,480
2020-03-161,5391,567.51,4691,470.511,440,7001,470.50
2020-03-131,5201,622.51,447.51,57922,647,6001,579
2020-03-121,5561,582.51,5471,56012,189,5001,560
2020-03-111,6281,6301,5831,5969,836,7001,596
2020-03-101,594.51,6531,5521,6459,114,9001,645
2020-03-091,5951,6021,559.51,5847,217,7001,584
2020-03-061,6981,706.51,6461,6528,002,4001,652
2020-03-051,7181,719.51,6901,711.56,380,0001,711.50
2020-03-041,675.51,7031,6701,680.55,256,0001,680.50
2020-03-031,7381,742.51,686.51,686.57,969,3001,686.50
2020-03-021,6741,746.51,661.51,736.58,805,6001,736.50
2020-02-281,712.51,730.51,6841,69911,736,9001,699
2020-02-271,7741,7901,738.51,750.56,939,1001,750.50
2020-02-261,807.51,8191,789.51,802.55,815,0001,802.50
2020-02-251,8101,8451,8021,8246,356,1001,824
2020-02-211,9371,944.51,912.51,915.53,629,7001,915.50
2020-02-201,9091,9401,908.51,9134,257,5001,913
2020-02-191,8741,905.51,8701,8974,379,7001,897
2020-02-181,8651,886.51,8621,869.52,921,7001,869.50
2020-02-171,8801,9001,871.51,8952,611,3001,895
2020-02-141,913.51,9201,885.51,906.54,138,6001,906.50
2020-02-131,9281,9351,911.51,9224,571,7001,922
2020-02-121,978.51,978.51,935.51,9455,332,6001,945
2020-02-101,975.51,9841,955.51,9823,419,6001,982
2020-02-071,9801,9871,971.51,984.54,746,0001,984.50
2020-02-061,9231,9831,914.51,9677,264,3001,967
2020-02-051,8991,906.51,880.51,8844,407,9001,884
2020-02-041,8371,853.51,807.51,852.57,095,6001,852.50
2020-02-031,9381,944.51,855.51,85910,053,6001,859
2020-01-311,9341,9751,9251,950.59,116,9001,950.50
2020-01-301,9001,9231,8971,9055,680,6001,905
2020-01-291,8871,899.51,8711,896.54,257,9001,896.50
2020-01-281,8831,8921,875.51,8893,776,5001,889
2020-01-271,873.51,8941,865.51,890.54,473,5001,890.50
2020-01-241,9191,9341,910.51,916.53,547,5001,916.50
2020-01-231,8861,8971,883.51,891.54,291,9001,891.50
2020-01-221,8801,8941,878.51,892.54,150,5001,892.50
2020-01-211,8931,8971,877.51,8854,652,0001,885
2020-01-201,8861,8911,881.51,8824,120,3001,882
2020-01-171,9101,915.51,9001,911.54,674,3001,911.50
2020-01-161,8971,911.51,891.51,910.53,454,8001,910.50
2020-01-151,9121,9121,893.51,8973,965,1001,897
2020-01-141,9011,9121,887.51,895.54,352,4001,895.50
2020-01-101,8741,880.51,860.51,8805,430,6001,880
2020-01-091,829.51,8501,823.51,8474,215,3001,847
2020-01-081,8341,8411,812.51,827.55,326,6001,827.50
2020-01-071,8371,8521,831.51,848.54,904,5001,848.50
2020-01-061,851.51,8531,812.51,8195,748,9001,819

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