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
2020-12-30	1,598.5	1,607.5	1,591	1,594	4,552,700	1,594
2020-12-29	1,591	1,613	1,581	1,606	4,499,500	1,606
2020-12-28	1,545	1,560	1,537	1,559.5	2,524,000	1,559.50
2020-12-25	1,544.5	1,552.5	1,535.5	1,538.5	1,547,900	1,538.50
2020-12-24	1,529	1,536	1,523.5	1,527	2,176,800	1,527
2020-12-23	1,539.5	1,542	1,526	1,527.5	2,407,100	1,527.50
2020-12-22	1,543.5	1,552.5	1,530.5	1,537.5	4,104,300	1,537.50
2020-12-21	1,553.5	1,558	1,528	1,553	5,608,500	1,553
2020-12-18	1,508.5	1,540.5	1,506	1,539.5	7,067,100	1,539.50
2020-12-17	1,501	1,513.5	1,495	1,504	4,404,300	1,504
2020-12-16	1,518.5	1,537	1,501.5	1,506.5	6,024,700	1,506.50
2020-12-15	1,536.5	1,539.5	1,525.5	1,526.5	3,893,000	1,526.50
2020-12-14	1,525.5	1,541.5	1,515.5	1,533	5,423,000	1,533
2020-12-11	1,503	1,525.5	1,503	1,525.5	7,898,300	1,525.50
2020-12-10	1,491	1,510	1,486.5	1,493	7,377,800	1,493
2020-12-09	1,486	1,503.5	1,482.5	1,500	6,168,100	1,500
2020-12-08	1,494.5	1,505.5	1,470	1,477.5	7,838,600	1,477.50
2020-12-07	1,520	1,525	1,506	1,507.5	6,297,100	1,507.50
2020-12-04	1,503	1,516.5	1,494	1,494.5	7,192,000	1,494.50
2020-12-03	1,485.5	1,519.5	1,485.5	1,510.5	6,902,100	1,510.50
2020-12-02	1,501	1,513.5	1,493	1,502	8,972,300	1,502
2020-12-01	1,513.5	1,524.5	1,499	1,501.5	9,045,400	1,501.50
2020-11-30	1,568	1,589	1,483.5	1,483.5	18,762,100	1,483.50
2020-11-27	1,580	1,599.5	1,571.5	1,580	7,471,600	1,580
2020-11-26	1,588	1,600	1,584.5	1,588	3,299,500	1,588
2020-11-25	1,628	1,636	1,610	1,614.5	5,252,100	1,614.50
2020-11-24	1,625.5	1,648.5	1,616	1,630	6,621,700	1,630
2020-11-20	1,596.5	1,600.5	1,578.5	1,585.5	4,872,200	1,585.50
2020-11-19	1,611	1,615	1,584.5	1,596.5	6,892,800	1,596.50
2020-11-18	1,671.5	1,671.5	1,623.5	1,632.5	4,821,500	1,632.50
2020-11-17	1,689.5	1,692	1,647.5	1,669.5	5,325,100	1,669.50
2020-11-16	1,630.5	1,664	1,623.5	1,655	5,430,100	1,655
2020-11-13	1,643.5	1,648	1,611	1,618.5	5,263,700	1,618.50
2020-11-12	1,635	1,655	1,630	1,642	7,396,300	1,642
2020-11-11	1,625.5	1,638	1,614	1,632	6,644,500	1,632
2020-11-10	1,629	1,638	1,571	1,583.5	6,667,400	1,583.50
2020-11-09	1,551	1,588	1,542.5	1,581	6,552,300	1,581
2020-11-06	1,540	1,570	1,525	1,565.5	7,567,800	1,565.50
2020-11-05	1,544	1,574.5	1,543	1,555.5	9,767,800	1,555.50
2020-11-04	1,472	1,520	1,462.5	1,515	7,652,600	1,515
2020-11-02	1,462	1,469.5	1,439	1,453	4,889,200	1,453
2020-10-30	1,479	1,494	1,426.5	1,435	8,821,500	1,435
2020-10-29	1,432	1,473	1,426	1,461.5	4,824,900	1,461.50
2020-10-28	1,450	1,452	1,438	1,445	4,664,000	1,445
2020-10-27	1,469	1,469.5	1,445	1,452.5	3,914,300	1,452.50
2020-10-26	1,485	1,492	1,466	1,471	3,943,700	1,471
2020-10-23	1,496	1,496	1,477	1,483.5	4,140,600	1,483.50
2020-10-22	1,490.5	1,494.5	1,484	1,486	4,978,000	1,486
2020-10-21	1,491	1,510	1,487.5	1,510	4,658,900	1,510
2020-10-20	1,504	1,508	1,481	1,486.5	4,040,000	1,486.50
2020-10-19	1,494.5	1,502.5	1,489.5	1,497.5	4,580,900	1,497.50
2020-10-16	1,485	1,506	1,484.5	1,488.5	4,882,300	1,488.50
2020-10-15	1,505	1,509	1,477	1,479.5	4,143,100	1,479.50
2020-10-14	1,501.5	1,504	1,492.5	1,496	3,964,500	1,496
2020-10-13	1,499.5	1,517	1,495.5	1,510	4,071,500	1,510
2020-10-12	1,501.5	1,503.5	1,488.5	1,497	3,371,600	1,497
2020-10-09	1,516.5	1,517.5	1,496.5	1,500.5	4,595,700	1,500.50
2020-10-08	1,527.5	1,530	1,510.5	1,514	4,076,900	1,514
2020-10-07	1,493	1,508.5	1,485.5	1,505	5,408,000	1,505
2020-10-06	1,513	1,534.5	1,506	1,528.5	4,391,800	1,528.50
2020-10-05	1,507.5	1,532.5	1,504.5	1,509	4,922,600	1,509
2020-10-02	1,570	1,570	1,513	1,513.5	6,495,900	1,513.50
2020-09-30	1,603.5	1,612	1,562.5	1,567	6,342,500	1,567
2020-09-29	1,610	1,610.5	1,589	1,602.5	3,789,200	1,602.50
2020-09-28	1,642	1,646	1,624	1,641	4,511,000	1,641
2020-09-25	1,637	1,642.5	1,621.5	1,622	3,995,700	1,622
2020-09-24	1,621.5	1,631.5	1,613.5	1,622.5	3,547,800	1,622.50
2020-09-23	1,626	1,637.5	1,584.5	1,623.5	7,629,000	1,623.50
2020-09-18	1,617	1,635.5	1,610	1,626.5	5,881,900	1,626.50
2020-09-17	1,613.5	1,627	1,611.5	1,619	2,942,100	1,619
2020-09-16	1,601.5	1,622.5	1,600.5	1,611	3,592,000	1,611
2020-09-15	1,620.5	1,634	1,606	1,616	3,680,100	1,616
2020-09-14	1,626	1,644	1,625	1,632	3,507,900	1,632
2020-09-11	1,616.5	1,635.5	1,589.5	1,620.5	6,739,700	1,620.50
2020-09-10	1,626	1,626	1,596.5	1,610	5,059,800	1,610
2020-09-09	1,629	1,636	1,603.5	1,615	4,142,000	1,615
2020-09-08	1,626.5	1,635	1,616.5	1,635	2,411,600	1,635
2020-09-07	1,628	1,642	1,615	1,618.5	2,393,700	1,618.50
2020-09-04	1,630.5	1,637	1,619	1,624.5	3,062,600	1,624.50
2020-09-03	1,614	1,647	1,611	1,641.5	3,806,500	1,641.50
2020-09-02	1,638.5	1,650.5	1,630	1,636.5	3,669,900	1,636.50
2020-09-01	1,679	1,681	1,659.5	1,666.5	3,354,400	1,666.50
2020-08-31	1,664	1,681	1,652	1,664.5	4,395,200	1,664.50
2020-08-28	1,675.5	1,696.5	1,631	1,652.5	4,839,800	1,652.50
2020-08-27	1,725.5	1,729.5	1,691.5	1,696.5	2,745,300	1,696.50
2020-08-26	1,720.5	1,728	1,701	1,725	3,105,700	1,725
2020-08-25	1,734	1,747	1,721	1,728	3,573,800	1,728
2020-08-24	1,717	1,733.5	1,715	1,724.5	2,141,700	1,724.50
2020-08-21	1,714.5	1,726	1,706.5	1,711.5	2,508,900	1,711.50
2020-08-20	1,715.5	1,727	1,710.5	1,712.5	2,043,100	1,712.50
2020-08-19	1,727.5	1,738	1,713	1,730.5	2,669,700	1,730.50
2020-08-18	1,767	1,767	1,722.5	1,723.5	4,504,300	1,723.50
2020-08-17	1,766	1,770.5	1,743.5	1,761	3,333,300	1,761
2020-08-14	1,781	1,781	1,756	1,765	3,446,000	1,765
2020-08-13	1,750	1,773	1,739	1,767	4,142,300	1,767
2020-08-12	1,715.5	1,732	1,711	1,724.5	3,832,500	1,724.50
2020-08-11	1,688	1,728	1,685	1,718	5,691,700	1,718
2020-08-07	1,683	1,683.5	1,643	1,653.5	3,877,200	1,653.50
2020-08-06	1,680	1,686.5	1,657.5	1,660.5	3,117,300	1,660.50
2020-08-05	1,732.5	1,732.5	1,684	1,699.5	3,681,000	1,699.50
2020-08-04	1,763	1,775.5	1,707	1,709	6,239,500	1,709
2020-08-03	1,665	1,716	1,656	1,714.5	5,209,600	1,714.50
2020-07-31	1,681.5	1,702	1,646.5	1,650	5,827,700	1,650
2020-07-30	1,718	1,718	1,698	1,711.5	5,712,900	1,711.50
2020-07-29	1,712.5	1,734	1,710.5	1,730	4,470,900	1,730
2020-07-28	1,734	1,739	1,723.5	1,725	3,043,800	1,725
2020-07-27	1,707	1,753	1,702.5	1,739.5	5,098,900	1,739.50
2020-07-22	1,718	1,732.5	1,710	1,724	4,194,900	1,724
2020-07-21	1,725	1,742	1,720	1,733	4,608,200	1,733
2020-07-20	1,727	1,733	1,718	1,728.5	2,256,800	1,728.50
2020-07-17	1,718.5	1,728.5	1,705	1,727.5	3,068,200	1,727.50
2020-07-16	1,700	1,724	1,695.5	1,714	6,573,700	1,714
2020-07-15	1,750.5	1,768	1,740.5	1,759.5	4,599,600	1,759.50
2020-07-14	1,734.5	1,755	1,722	1,725	3,254,500	1,725
2020-07-13	1,728.5	1,747	1,712.5	1,744	2,980,200	1,744
2020-07-10	1,719.5	1,733	1,704.5	1,713.5	5,595,800	1,713.50
2020-07-09	1,725.5	1,738.5	1,703	1,719	3,559,700	1,719
2020-07-08	1,736.5	1,761.5	1,732	1,732.5	3,528,100	1,732.50
2020-07-07	1,772.5	1,772.5	1,731.5	1,738.5	3,967,700	1,738.50
2020-07-06	1,784	1,791.5	1,770.5	1,778	2,452,700	1,778
2020-07-03	1,766	1,776.5	1,759	1,775.5	2,253,200	1,775.50
2020-07-02	1,739	1,788	1,734	1,760	5,429,800	1,760
2020-07-01	1,827	1,827	1,732.5	1,739	5,188,900	1,739
2020-06-30	1,814	1,828.5	1,797	1,799.5	5,229,700	1,799.50
2020-06-29	1,826	1,832.5	1,810.5	1,813.5	4,901,400	1,813.50
2020-06-26	1,818.5	1,868	1,815	1,851	5,053,200	1,851
2020-06-25	1,805	1,837	1,787	1,818	6,943,400	1,818
2020-06-24	1,785	1,844	1,780.5	1,823	7,868,600	1,823
2020-06-23	1,827.5	1,851	1,788.5	1,840	6,866,200	1,840
2020-06-22	1,780	1,813.5	1,778	1,799	3,736,700	1,799
2020-06-19	1,771.5	1,782	1,757	1,770.5	5,749,300	1,770.50
2020-06-18	1,784	1,787.5	1,744	1,757.5	3,656,700	1,757.50
2020-06-17	1,793	1,801	1,773	1,780	3,752,600	1,780
2020-06-16	1,735	1,799.5	1,724	1,790.5	6,379,400	1,790.50
2020-06-15	1,723	1,779	1,721.5	1,741.5	4,458,200	1,741.50
2020-06-12	1,743.5	1,744.5	1,709	1,737.5	9,270,400	1,737.50
2020-06-11	1,825	1,833	1,800	1,801	5,229,600	1,801
2020-06-10	1,805.5	1,844.5	1,802.5	1,839.5	5,612,400	1,839.50
2020-06-09	1,853.5	1,855	1,797.5	1,806	7,771,300	1,806
2020-06-08	1,883	1,883	1,825	1,852.5	5,417,600	1,852.50
2020-06-05	1,830	1,859.5	1,825.5	1,856	5,534,500	1,856
2020-06-04	1,804.5	1,872.5	1,802.5	1,859	8,136,800	1,859
2020-06-03	1,947.5	1,949.5	1,887.5	1,899	6,166,300	1,899
2020-06-02	1,970	1,982	1,920	1,932.5	6,424,200	1,932.50
2020-06-01	1,910	1,977.5	1,901	1,969.5	7,053,100	1,969.50
2020-05-29	1,837.5	1,924	1,837.5	1,914.5	11,163,900	1,914.50
2020-05-28	1,830	1,878	1,819.5	1,874.5	8,421,800	1,874.50
2020-05-27	1,770	1,831.5	1,746	1,818	6,964,000	1,818
2020-05-26	1,735	1,739.5	1,718.5	1,721	4,563,700	1,721
2020-05-25	1,729.5	1,752	1,714	1,746	2,567,200	1,746
2020-05-22	1,723	1,731.5	1,707	1,718.5	3,975,400	1,718.50
2020-05-21	1,712.5	1,726.5	1,705	1,708.5	3,664,700	1,708.50
2020-05-20	1,702.5	1,742.5	1,702.5	1,716	5,809,800	1,716
2020-05-19	1,731	1,748	1,702.5	1,703.5	5,489,000	1,703.50
2020-05-18	1,745	1,753.5	1,721	1,721.5	5,071,200	1,721.50
2020-05-15	1,677.5	1,773	1,663	1,728	6,663,200	1,728
2020-05-14	1,791	1,808.5	1,776.5	1,797.5	3,923,100	1,797.50
2020-05-13	1,832	1,846.5	1,784	1,790.5	5,718,500	1,790.50
2020-05-12	1,819	1,836	1,813.5	1,827.5	4,155,200	1,827.50
2020-05-11	1,839	1,839	1,801.5	1,805	4,112,000	1,805
2020-05-08	1,832	1,853.5	1,809.5	1,835	5,600,600	1,835
2020-05-07	1,767	1,828.5	1,764.5	1,813.5	6,448,600	1,813.50
2020-05-01	1,804	1,820	1,778.5	1,783	5,563,000	1,783
2020-04-30	1,820	1,836.5	1,783.5	1,786.5	6,071,000	1,786.50
2020-04-28	1,808	1,820	1,795.5	1,798.5	3,948,200	1,798.50
2020-04-27	1,771.5	1,809.5	1,756.5	1,798	4,810,600	1,798
2020-04-24	1,739.5	1,759.5	1,729	1,752	5,264,800	1,752
2020-04-23	1,756	1,765.5	1,737.5	1,749	4,399,800	1,749
2020-04-22	1,768	1,774	1,742	1,756	4,631,000	1,756
2020-04-21	1,756	1,776.5	1,743.5	1,774	5,772,700	1,774
2020-04-20	1,749.5	1,763	1,738.5	1,756	5,034,500	1,756
2020-04-17	1,760	1,778.5	1,734.5	1,775.5	4,855,500	1,775.50
2020-04-16	1,757	1,759.5	1,715	1,724.5	6,280,100	1,724.50
2020-04-15	1,752	1,782.5	1,751	1,782.5	5,775,700	1,782.50
2020-04-14	1,730	1,769.5	1,728.5	1,769.5	6,228,200	1,769.50
2020-04-13	1,702	1,757	1,699.5	1,723	3,159,400	1,723
2020-04-10	1,720	1,729	1,690	1,728.5	5,947,700	1,728.50
2020-04-09	1,680	1,693	1,666.5	1,680	4,545,500	1,680
2020-04-08	1,661	1,714.5	1,648	1,699.5	5,381,800	1,699.50
2020-04-07	1,673	1,694	1,630.5	1,657	7,499,800	1,657
2020-04-06	1,652	1,691.5	1,615	1,683.5	5,243,100	1,683.50
2020-04-03	1,601	1,638.5	1,584.5	1,612	6,986,900	1,612
2020-04-02	1,602	1,623.5	1,584	1,590	7,272,300	1,590
2020-04-01	1,613	1,666.5	1,595	1,606.5	6,414,800	1,606.50
2020-03-31	1,700.5	1,735	1,665.5	1,671	9,682,000	1,671
2020-03-30	1,702	1,725.5	1,663	1,722	10,053,400	1,722
2020-03-27	1,666.5	1,724.5	1,650.5	1,724.5	10,300,700	1,724.50
2020-03-26	1,633.5	1,639.5	1,573	1,595.5	7,377,400	1,595.50
2020-03-25	1,604	1,665.5	1,577	1,657	8,247,000	1,657
2020-03-24	1,480	1,528	1,461.5	1,520	11,845,100	1,520
2020-03-23	1,461.5	1,556	1,449	1,450	15,668,900	1,450
2020-03-19	1,487	1,573	1,458	1,491.5	14,679,200	1,491.50
2020-03-18	1,523	1,551.5	1,469.5	1,474	11,590,900	1,474
2020-03-17	1,427.5	1,516	1,406	1,480	14,444,600	1,480
2020-03-16	1,539	1,567.5	1,469	1,470.5	11,440,700	1,470.50
2020-03-13	1,520	1,622.5	1,447.5	1,579	22,647,600	1,579
2020-03-12	1,556	1,582.5	1,547	1,560	12,189,500	1,560
2020-03-11	1,628	1,630	1,583	1,596	9,836,700	1,596
2020-03-10	1,594.5	1,653	1,552	1,645	9,114,900	1,645
2020-03-09	1,595	1,602	1,559.5	1,584	7,217,700	1,584
2020-03-06	1,698	1,706.5	1,646	1,652	8,002,400	1,652
2020-03-05	1,718	1,719.5	1,690	1,711.5	6,380,000	1,711.50
2020-03-04	1,675.5	1,703	1,670	1,680.5	5,256,000	1,680.50
2020-03-03	1,738	1,742.5	1,686.5	1,686.5	7,969,300	1,686.50
2020-03-02	1,674	1,746.5	1,661.5	1,736.5	8,805,600	1,736.50
2020-02-28	1,712.5	1,730.5	1,684	1,699	11,736,900	1,699
2020-02-27	1,774	1,790	1,738.5	1,750.5	6,939,100	1,750.50
2020-02-26	1,807.5	1,819	1,789.5	1,802.5	5,815,000	1,802.50
2020-02-25	1,810	1,845	1,802	1,824	6,356,100	1,824
2020-02-21	1,937	1,944.5	1,912.5	1,915.5	3,629,700	1,915.50
2020-02-20	1,909	1,940	1,908.5	1,913	4,257,500	1,913
2020-02-19	1,874	1,905.5	1,870	1,897	4,379,700	1,897
2020-02-18	1,865	1,886.5	1,862	1,869.5	2,921,700	1,869.50
2020-02-17	1,880	1,900	1,871.5	1,895	2,611,300	1,895
2020-02-14	1,913.5	1,920	1,885.5	1,906.5	4,138,600	1,906.50
2020-02-13	1,928	1,935	1,911.5	1,922	4,571,700	1,922
2020-02-12	1,978.5	1,978.5	1,935.5	1,945	5,332,600	1,945
2020-02-10	1,975.5	1,984	1,955.5	1,982	3,419,600	1,982
2020-02-07	1,980	1,987	1,971.5	1,984.5	4,746,000	1,984.50
2020-02-06	1,923	1,983	1,914.5	1,967	7,264,300	1,967
2020-02-05	1,899	1,906.5	1,880.5	1,884	4,407,900	1,884
2020-02-04	1,837	1,853.5	1,807.5	1,852.5	7,095,600	1,852.50
2020-02-03	1,938	1,944.5	1,855.5	1,859	10,053,600	1,859
2020-01-31	1,934	1,975	1,925	1,950.5	9,116,900	1,950.50
2020-01-30	1,900	1,923	1,897	1,905	5,680,600	1,905
2020-01-29	1,887	1,899.5	1,871	1,896.5	4,257,900	1,896.50
2020-01-28	1,883	1,892	1,875.5	1,889	3,776,500	1,889
2020-01-27	1,873.5	1,894	1,865.5	1,890.5	4,473,500	1,890.50
2020-01-24	1,919	1,934	1,910.5	1,916.5	3,547,500	1,916.50
2020-01-23	1,886	1,897	1,883.5	1,891.5	4,291,900	1,891.50
2020-01-22	1,880	1,894	1,878.5	1,892.5	4,150,500	1,892.50
2020-01-21	1,893	1,897	1,877.5	1,885	4,652,000	1,885
2020-01-20	1,886	1,891	1,881.5	1,882	4,120,300	1,882
2020-01-17	1,910	1,915.5	1,900	1,911.5	4,674,300	1,911.50
2020-01-16	1,897	1,911.5	1,891.5	1,910.5	3,454,800	1,910.50
2020-01-15	1,912	1,912	1,893.5	1,897	3,965,100	1,897
2020-01-14	1,901	1,912	1,887.5	1,895.5	4,352,400	1,895.50
2020-01-10	1,874	1,880.5	1,860.5	1,880	5,430,600	1,880
2020-01-09	1,829.5	1,850	1,823.5	1,847	4,215,300	1,847
2020-01-08	1,834	1,841	1,812.5	1,827.5	5,326,600	1,827.50
2020-01-07	1,837	1,852	1,831.5	1,848.5	4,904,500	1,848.50
2020-01-06	1,851.5	1,853	1,812.5	1,819	5,748,900	1,819

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