1. HOME >
  2. 株価時系列 >
  3. 4503 >
  4. 2022年

4503 アステラス製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,0152,024.52,004.52,006.53,908,6002,006.50
2022-12-292,0162,0262,003.52,0252,900,4002,025
2022-12-282,0302,0412,022.52,0332,668,8002,033
2022-12-272,0422,0492,023.52,0292,252,7002,029
2022-12-262,0412,0492,035.52,035.51,208,1002,035.50
2022-12-232,048.52,057.52,026.52,0343,196,2002,034
2022-12-222,0602,061.52,0372,051.53,988,9002,051.50
2022-12-212,0682,072.52,040.52,048.54,760,7002,048.50
2022-12-202,109.52,1132,0092,071.55,154,7002,071.50
2022-12-192,1352,1362,0992,1063,938,4002,106
2022-12-162,145.52,152.52,1332,148.54,492,2002,148.50
2022-12-152,170.52,188.52,1632,1662,809,9002,166
2022-12-142,181.52,194.52,172.52,1863,893,3002,186
2022-12-132,151.52,1692,144.52,1693,425,8002,169
2022-12-122,1252,1402,1212,1292,743,8002,129
2022-12-092,1002,1432,0982,1364,419,7002,136
2022-12-082,1292,1342,1082,1255,679,0002,125
2022-12-072,078.52,111.52,0662,1033,896,0002,103
2022-12-062,0852,0942,0762,0923,164,6002,092
2022-12-052,1002,1062,0732,0893,384,8002,089
2022-12-022,102.52,1292,064.52,084.54,526,5002,084.50
2022-12-012,1262,1412,1162,1273,823,4002,127
2022-11-302,120.52,130.52,1032,1289,308,7002,128
2022-11-292,139.52,1462,1182,128.53,331,2002,128.50
2022-11-282,154.52,161.52,132.52,1422,640,0002,142
2022-11-252,1622,1642,139.52,1452,374,6002,145
2022-11-242,1502,1712,145.52,1504,937,8002,150
2022-11-222,1212,149.52,1202,1394,078,8002,139
2022-11-212,111.52,1192,1002,104.52,861,8002,104.50
2022-11-182,0902,1142,080.52,107.53,807,6002,107.50
2022-11-172,056.52,073.52,048.52,067.53,231,3002,067.50
2022-11-162,082.52,090.52,0582,060.53,632,6002,060.50
2022-11-152,0852,1092,078.52,100.54,700,5002,100.50
2022-11-142,057.52,069.52,041.52,0483,690,4002,048
2022-11-112,0982,0982,0562,0765,031,7002,076
2022-11-102,0522,0702,0382,068.52,928,7002,068.50
2022-11-092,094.52,094.52,0592,067.52,871,5002,067.50
2022-11-082,073.52,0972,067.52,087.54,008,5002,087.50
2022-11-072,064.52,070.52,048.52,060.53,640,0002,060.50
2022-11-042,0562,082.52,0482,070.55,471,2002,070.50
2022-11-022,069.52,0832,0412,081.55,039,9002,081.50
2022-11-012,0702,093.52,060.52,090.56,122,8002,090.50
2022-10-312,0292,055.52,023.52,046.55,567,3002,046.50
2022-10-282,0192,039.52,0082,0286,762,6002,028
2022-10-272,0552,0592,017.52,0284,580,8002,028
2022-10-262,0332,055.52,0292,042.54,473,3002,042.50
2022-10-252,008.52,0171,988.52,0163,824,2002,016
2022-10-242,000.52,012.51,979.51,979.52,886,4001,979.50
2022-10-211,993.52,009.51,981.51,990.53,599,8001,990.50
2022-10-201,9952,0111,991.52,005.53,283,7002,005.50
2022-10-192,0232,032.51,9842,0003,793,3002,000
2022-10-182,0102,016.51,9932,0135,065,2002,013
2022-10-171,9751,981.51,9611,976.53,440,2001,976.50
2022-10-141,9602,012.51,9552,0047,115,3002,004
2022-10-131,9181,926.51,907.51,9213,735,5001,921
2022-10-121,9251,9431,914.51,924.53,552,5001,924.50
2022-10-111,9441,9511,9171,924.53,709,4001,924.50
2022-10-071,9571,974.51,9481,9683,545,4001,968
2022-10-061,984.51,997.51,9721,9723,692,1001,972
2022-10-051,973.51,9911,958.51,9916,069,2001,991
2022-10-041,9481,9661,937.51,9654,733,8001,965
2022-10-031,9171,9221,891.51,9224,746,9001,922
2022-09-301,9131,9321,9091,9178,799,0001,917
2022-09-291,872.51,909.51,866.51,9056,442,6001,905
2022-09-281,879.51,892.51,862.51,876.57,648,0001,876.50
2022-09-271,8891,913.51,888.51,9005,433,4001,900
2022-09-261,9041,933.51,8871,8896,982,6001,889
2022-09-221,900.51,911.51,889.51,904.56,443,1001,904.50
2022-09-211,9421,962.51,937.51,940.55,109,5001,940.50
2022-09-201,9711,987.51,9681,9793,845,0001,979
2022-09-161,9671,973.51,9581,9705,538,7001,970
2022-09-151,9931,994.51,978.51,989.52,545,5001,989.50
2022-09-141,9942,0071,976.51,9835,091,4001,983
2022-09-132,024.52,0422,020.52,0292,915,7002,029
2022-09-122,029.52,029.52,007.52,026.52,856,9002,026.50
2022-09-091,994.52,018.51,9852,0146,236,1002,014
2022-09-081,971.52,0081,966.51,999.54,937,0001,999.50
2022-09-071,9721,981.51,950.51,959.54,095,4001,959.50
2022-09-061,967.51,982.51,963.51,9742,054,0001,974
2022-09-051,9851,9861,960.51,971.52,932,4001,971.50
2022-09-021,998.52,0061,973.51,9944,621,8001,994
2022-09-011,969.52,0041,960.51,991.55,384,9001,991.50
2022-08-311,9781,9861,9641,984.57,120,4001,984.50
2022-08-301,9851,998.51,9751,9912,610,3001,991
2022-08-291,971.51,975.51,954.51,9734,294,8001,973
2022-08-261,9902,004.51,983.51,997.52,815,0001,997.50
2022-08-251,981.52,0031,981.51,9993,062,3001,999
2022-08-241,9811,9871,9721,9803,914,3001,980
2022-08-232,0182,0271,989.51,993.56,307,9001,993.50
2022-08-222,022.52,044.52,0152,041.54,016,7002,041.50
2022-08-192,025.52,0452,018.52,022.53,319,2002,022.50
2022-08-182,0522,0552,0152,0163,732,2002,016
2022-08-172,0422,0532,0332,0504,247,0002,050
2022-08-162,0552,0602,0352,0432,892,1002,043
2022-08-152,0432,057.52,026.52,0502,935,0002,050
2022-08-122,050.52,0682,027.52,034.56,821,8002,034.50
2022-08-101,9662,014.51,9632,014.55,143,9002,014.50
2022-08-092,0552,0722,037.52,043.53,309,7002,043.50
2022-08-082,0302,0562,017.52,0523,184,1002,052
2022-08-052,0042,0302,0002,0203,332,0002,020
2022-08-042,004.52,0101,9731,999.53,895,7001,999.50
2022-08-032,006.52,013.51,9761,980.54,844,6001,980.50
2022-08-022,0632,066.52,001.52,0065,160,8002,006
2022-08-012,0612,091.52,0372,062.56,137,2002,062.50
2022-07-292,1302,1322,074.52,087.56,863,7002,087.50
2022-07-282,2002,2002,1752,1834,588,9002,183
2022-07-272,1472,2052,144.52,1925,368,5002,192
2022-07-262,1402,1452,1182,124.52,715,8002,124.50
2022-07-252,1402,149.52,1282,1402,054,6002,140
2022-07-222,1412,161.52,1262,1473,101,3002,147
2022-07-212,119.52,1502,116.52,1504,264,1002,150
2022-07-202,1412,1562,126.52,151.54,222,9002,151.50
2022-07-192,1502,1502,1062,1224,090,1002,122
2022-07-152,166.52,1742,146.52,155.52,788,0002,155.50
2022-07-142,1602,172.52,1512,1622,733,9002,162
2022-07-132,1552,177.52,1542,1702,994,9002,170
2022-07-122,1742,187.52,159.52,162.53,102,3002,162.50
2022-07-112,1482,1722,134.52,1642,993,2002,164
2022-07-082,133.52,141.52,0972,1225,970,8002,122
2022-07-072,1602,1602,1222,1444,217,9002,144
2022-07-062,1042,1382,103.52,126.54,253,7002,126.50
2022-07-052,1222,137.52,1022,1253,480,7002,125
2022-07-042,1002,1152,0842,095.53,378,9002,095.50
2022-07-012,090.52,112.52,0452,058.56,149,0002,058.50
2022-06-302,1362,1382,0962,1157,866,7002,115
2022-06-292,1702,1842,1432,151.58,173,0002,151.50
2022-06-282,166.52,1982,1502,1975,224,2002,197
2022-06-272,1602,1872,146.52,1634,083,4002,163
2022-06-242,167.52,179.52,143.52,1783,952,0002,178
2022-06-232,1102,162.52,1082,1504,927,4002,150
2022-06-222,075.52,1222,0702,1165,886,9002,116
2022-06-212,0422,058.52,0302,0464,175,0002,046
2022-06-201,9912,026.51,9832,023.53,652,0002,023.50
2022-06-171,9882,0011,961.51,9788,241,7001,978
2022-06-162,028.52,0322,001.52,009.54,371,8002,009.50
2022-06-152,0112,024.51,9941,9954,088,5001,995
2022-06-142,044.52,0502,015.52,024.53,465,7002,024.50
2022-06-132,0592,079.52,032.52,0573,609,7002,057
2022-06-102,1172,1172,045.52,077.56,564,4002,077.50
2022-06-092,086.52,139.52,0852,1275,313,8002,127
2022-06-082,0762,1002,0602,0904,177,6002,090
2022-06-072,0482,0932,035.52,0702,976,5002,070
2022-06-062,004.52,061.52,004.52,048.53,503,2002,048.50
2022-06-032,0362,0482,0082,029.54,241,9002,029.50
2022-06-022,090.52,0962,0112,0174,251,3002,017
2022-06-012,101.52,113.52,087.52,1035,022,1002,103
2022-05-312,0602,0922,0512,062.59,506,3002,062.50
2022-05-302,0302,061.52,017.52,041.58,568,2002,041.50
2022-05-272,0552,0551,9962,0214,854,5002,021
2022-05-262,0202,049.52,0202,0365,073,2002,036
2022-05-252,0082,0211,9962,0024,478,9002,002
2022-05-241,9901,9981,973.51,9892,924,0001,989
2022-05-231,981.51,9981,969.51,9933,507,4001,993
2022-05-201,958.51,9751,9341,962.55,087,6001,962.50
2022-05-191,9741,9751,948.51,9634,356,7001,963
2022-05-181,9621,999.51,960.51,9923,180,0001,992
2022-05-171,9571,976.51,9411,956.53,729,1001,956.50
2022-05-161,9862,008.51,9451,9562,750,6001,956
2022-05-131,936.51,9801,9361,959.56,318,3001,959.50
2022-05-121,942.51,947.51,916.51,941.53,722,9001,941.50
2022-05-111,936.51,9631,928.51,9564,077,8001,956
2022-05-101,931.51,9601,922.51,9524,446,4001,952
2022-05-091,9331,9521,907.51,920.53,169,4001,920.50
2022-05-061,9741,9781,923.51,954.55,153,3001,954.50
2022-05-021,926.51,9691,9211,9605,984,4001,960
2022-04-281,9441,9781,912.51,9787,690,3001,978
2022-04-272,0252,0531,9761,9848,652,2001,984
2022-04-262,0202,049.52,0202,0423,614,1002,042
2022-04-252,041.52,0472,0152,0363,133,2002,036
2022-04-222,0592,0792,0452,057.53,293,6002,057.50
2022-04-212,048.52,087.52,0452,077.54,307,3002,077.50
2022-04-202,0402,0622,030.52,0533,233,6002,053
2022-04-192,028.52,0492,016.52,033.53,855,9002,033.50
2022-04-182,062.52,070.52,023.52,0372,826,6002,037
2022-04-152,0592,092.52,0532,072.52,985,0002,072.50
2022-04-142,071.52,1032,0612,0904,624,1002,090
2022-04-132,0112,0892,004.52,076.57,250,9002,076.50
2022-04-122,073.52,076.52,011.52,024.56,672,9002,024.50
2022-04-111,9962,1051,990.52,100.510,340,8002,100.50
2022-04-082,0382,063.51,981.51,99610,077,8001,996
2022-04-071,947.52,0141,9262,00810,697,5002,008
2022-04-061,881.51,906.51,872.51,8985,311,6001,898
2022-04-051,8601,8911,8601,875.55,614,7001,875.50
2022-04-041,885.51,9351,8751,9265,559,3001,926
2022-04-011,898.51,901.51,8541,8546,377,2001,854
2022-03-311,937.51,9501,9091,9116,009,1001,911
2022-03-301,9611,9741,929.51,953.54,208,9001,953.50
2022-03-291,9641,979.51,949.51,969.55,393,4001,969.50
2022-03-281,9621,964.51,9411,9453,274,0001,945
2022-03-251,9751,9771,9411,9613,621,0001,961
2022-03-241,9791,9851,939.51,971.54,350,6001,971.50
2022-03-231,9712,0021,968.51,998.54,059,3001,998.50
2022-03-221,9101,945.51,9101,945.55,230,6001,945.50
2022-03-181,9191,9191,8811,9106,937,1001,910
2022-03-171,9101,9121,870.51,9115,821,7001,911
2022-03-161,872.51,887.51,863.51,874.56,570,2001,874.50
2022-03-151,8651,8651,7821,8518,377,0001,851
2022-03-141,885.51,930.51,8751,892.55,621,8001,892.50
2022-03-111,8231,864.51,820.51,845.57,345,6001,845.50
2022-03-101,7971,8281,786.51,825.57,706,9001,825.50
2022-03-091,8431,8501,7961,7997,895,3001,799
2022-03-081,869.51,894.51,843.51,8588,661,8001,858
2022-03-071,805.51,8541,8011,8457,330,3001,845
2022-03-041,880.51,881.51,8291,831.57,764,5001,831.50
2022-03-031,882.51,894.51,8721,8817,612,1001,881
2022-03-021,9081,9191,8461,8628,289,5001,862
2022-03-011,9001,924.51,9001,908.59,105,8001,908.50
2022-02-281,9111,9381,9061,918.57,128,0001,918.50
2022-02-251,9251,946.51,9061,922.56,808,6001,922.50
2022-02-241,9341,9371,9081,9229,993,3001,922
2022-02-221,990.52,010.51,9691,999.54,897,9001,999.50
2022-02-211,9831,9991,9771,990.53,639,8001,990.50
2022-02-181,985.52,005.51,985.51,991.55,256,5001,991.50
2022-02-172,0252,044.52,008.52,0184,832,9002,018
2022-02-161,999.52,0241,994.52,0144,495,9002,014
2022-02-151,983.52,0081,9611,971.55,133,7001,971.50
2022-02-141,981.51,994.51,9521,983.56,587,3001,983.50
2022-02-102,027.52,0422,013.52,0297,076,6002,029
2022-02-092,031.52,0422,0062,027.56,101,4002,027.50
2022-02-082,0172,0522,0132,0465,569,9002,046
2022-02-071,9832,0281,982.52,021.55,282,6002,021.50
2022-02-041,9492,0081,946.51,999.56,334,7001,999.50
2022-02-031,9461,9761,907.51,9727,315,9001,972
2022-02-021,857.51,9551,8551,9466,826,1001,946
2022-02-011,8251,877.51,823.51,861.54,581,2001,861.50
2022-01-311,870.51,8721,824.51,850.54,924,3001,850.50
2022-01-281,8461,8921,8461,880.54,921,0001,880.50
2022-01-271,9001,904.51,845.51,8545,176,4001,854
2022-01-261,9281,931.51,8771,8843,866,3001,884
2022-01-251,8971,939.51,8771,939.55,107,5001,939.50
2022-01-241,9351,9381,906.51,925.53,202,3001,925.50
2022-01-211,901.51,939.51,892.51,933.53,267,8001,933.50
2022-01-201,8951,9251,889.51,9033,071,0001,903
2022-01-191,9001,914.51,8851,893.54,308,9001,893.50
2022-01-181,935.51,9471,915.51,9282,758,8001,928
2022-01-171,918.51,9541,9021,9303,468,4001,930
2022-01-141,9001,900.51,862.51,878.54,899,4001,878.50
2022-01-131,891.51,9021,887.51,895.53,034,5001,895.50
2022-01-121,8801,9031,8801,895.53,240,1001,895.50
2022-01-111,8781,8901,861.51,8793,807,8001,879
2022-01-071,8591,879.51,8321,854.53,835,7001,854.50
2022-01-061,9091,913.51,857.51,8593,446,7001,859
2022-01-051,899.51,907.51,884.51,9023,475,0001,902
2022-01-041,909.51,909.51,8641,903.52,923,7001,903.50

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