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
2022-12-30	2,015	2,024.5	2,004.5	2,006.5	3,908,600	2,006.50
2022-12-29	2,016	2,026	2,003.5	2,025	2,900,400	2,025
2022-12-28	2,030	2,041	2,022.5	2,033	2,668,800	2,033
2022-12-27	2,042	2,049	2,023.5	2,029	2,252,700	2,029
2022-12-26	2,041	2,049	2,035.5	2,035.5	1,208,100	2,035.50
2022-12-23	2,048.5	2,057.5	2,026.5	2,034	3,196,200	2,034
2022-12-22	2,060	2,061.5	2,037	2,051.5	3,988,900	2,051.50
2022-12-21	2,068	2,072.5	2,040.5	2,048.5	4,760,700	2,048.50
2022-12-20	2,109.5	2,113	2,009	2,071.5	5,154,700	2,071.50
2022-12-19	2,135	2,136	2,099	2,106	3,938,400	2,106
2022-12-16	2,145.5	2,152.5	2,133	2,148.5	4,492,200	2,148.50
2022-12-15	2,170.5	2,188.5	2,163	2,166	2,809,900	2,166
2022-12-14	2,181.5	2,194.5	2,172.5	2,186	3,893,300	2,186
2022-12-13	2,151.5	2,169	2,144.5	2,169	3,425,800	2,169
2022-12-12	2,125	2,140	2,121	2,129	2,743,800	2,129
2022-12-09	2,100	2,143	2,098	2,136	4,419,700	2,136
2022-12-08	2,129	2,134	2,108	2,125	5,679,000	2,125
2022-12-07	2,078.5	2,111.5	2,066	2,103	3,896,000	2,103
2022-12-06	2,085	2,094	2,076	2,092	3,164,600	2,092
2022-12-05	2,100	2,106	2,073	2,089	3,384,800	2,089
2022-12-02	2,102.5	2,129	2,064.5	2,084.5	4,526,500	2,084.50
2022-12-01	2,126	2,141	2,116	2,127	3,823,400	2,127
2022-11-30	2,120.5	2,130.5	2,103	2,128	9,308,700	2,128
2022-11-29	2,139.5	2,146	2,118	2,128.5	3,331,200	2,128.50
2022-11-28	2,154.5	2,161.5	2,132.5	2,142	2,640,000	2,142
2022-11-25	2,162	2,164	2,139.5	2,145	2,374,600	2,145
2022-11-24	2,150	2,171	2,145.5	2,150	4,937,800	2,150
2022-11-22	2,121	2,149.5	2,120	2,139	4,078,800	2,139
2022-11-21	2,111.5	2,119	2,100	2,104.5	2,861,800	2,104.50
2022-11-18	2,090	2,114	2,080.5	2,107.5	3,807,600	2,107.50
2022-11-17	2,056.5	2,073.5	2,048.5	2,067.5	3,231,300	2,067.50
2022-11-16	2,082.5	2,090.5	2,058	2,060.5	3,632,600	2,060.50
2022-11-15	2,085	2,109	2,078.5	2,100.5	4,700,500	2,100.50
2022-11-14	2,057.5	2,069.5	2,041.5	2,048	3,690,400	2,048
2022-11-11	2,098	2,098	2,056	2,076	5,031,700	2,076
2022-11-10	2,052	2,070	2,038	2,068.5	2,928,700	2,068.50
2022-11-09	2,094.5	2,094.5	2,059	2,067.5	2,871,500	2,067.50
2022-11-08	2,073.5	2,097	2,067.5	2,087.5	4,008,500	2,087.50
2022-11-07	2,064.5	2,070.5	2,048.5	2,060.5	3,640,000	2,060.50
2022-11-04	2,056	2,082.5	2,048	2,070.5	5,471,200	2,070.50
2022-11-02	2,069.5	2,083	2,041	2,081.5	5,039,900	2,081.50
2022-11-01	2,070	2,093.5	2,060.5	2,090.5	6,122,800	2,090.50
2022-10-31	2,029	2,055.5	2,023.5	2,046.5	5,567,300	2,046.50
2022-10-28	2,019	2,039.5	2,008	2,028	6,762,600	2,028
2022-10-27	2,055	2,059	2,017.5	2,028	4,580,800	2,028
2022-10-26	2,033	2,055.5	2,029	2,042.5	4,473,300	2,042.50
2022-10-25	2,008.5	2,017	1,988.5	2,016	3,824,200	2,016
2022-10-24	2,000.5	2,012.5	1,979.5	1,979.5	2,886,400	1,979.50
2022-10-21	1,993.5	2,009.5	1,981.5	1,990.5	3,599,800	1,990.50
2022-10-20	1,995	2,011	1,991.5	2,005.5	3,283,700	2,005.50
2022-10-19	2,023	2,032.5	1,984	2,000	3,793,300	2,000
2022-10-18	2,010	2,016.5	1,993	2,013	5,065,200	2,013
2022-10-17	1,975	1,981.5	1,961	1,976.5	3,440,200	1,976.50
2022-10-14	1,960	2,012.5	1,955	2,004	7,115,300	2,004
2022-10-13	1,918	1,926.5	1,907.5	1,921	3,735,500	1,921
2022-10-12	1,925	1,943	1,914.5	1,924.5	3,552,500	1,924.50
2022-10-11	1,944	1,951	1,917	1,924.5	3,709,400	1,924.50
2022-10-07	1,957	1,974.5	1,948	1,968	3,545,400	1,968
2022-10-06	1,984.5	1,997.5	1,972	1,972	3,692,100	1,972
2022-10-05	1,973.5	1,991	1,958.5	1,991	6,069,200	1,991
2022-10-04	1,948	1,966	1,937.5	1,965	4,733,800	1,965
2022-10-03	1,917	1,922	1,891.5	1,922	4,746,900	1,922
2022-09-30	1,913	1,932	1,909	1,917	8,799,000	1,917
2022-09-29	1,872.5	1,909.5	1,866.5	1,905	6,442,600	1,905
2022-09-28	1,879.5	1,892.5	1,862.5	1,876.5	7,648,000	1,876.50
2022-09-27	1,889	1,913.5	1,888.5	1,900	5,433,400	1,900
2022-09-26	1,904	1,933.5	1,887	1,889	6,982,600	1,889
2022-09-22	1,900.5	1,911.5	1,889.5	1,904.5	6,443,100	1,904.50
2022-09-21	1,942	1,962.5	1,937.5	1,940.5	5,109,500	1,940.50
2022-09-20	1,971	1,987.5	1,968	1,979	3,845,000	1,979
2022-09-16	1,967	1,973.5	1,958	1,970	5,538,700	1,970
2022-09-15	1,993	1,994.5	1,978.5	1,989.5	2,545,500	1,989.50
2022-09-14	1,994	2,007	1,976.5	1,983	5,091,400	1,983
2022-09-13	2,024.5	2,042	2,020.5	2,029	2,915,700	2,029
2022-09-12	2,029.5	2,029.5	2,007.5	2,026.5	2,856,900	2,026.50
2022-09-09	1,994.5	2,018.5	1,985	2,014	6,236,100	2,014
2022-09-08	1,971.5	2,008	1,966.5	1,999.5	4,937,000	1,999.50
2022-09-07	1,972	1,981.5	1,950.5	1,959.5	4,095,400	1,959.50
2022-09-06	1,967.5	1,982.5	1,963.5	1,974	2,054,000	1,974
2022-09-05	1,985	1,986	1,960.5	1,971.5	2,932,400	1,971.50
2022-09-02	1,998.5	2,006	1,973.5	1,994	4,621,800	1,994
2022-09-01	1,969.5	2,004	1,960.5	1,991.5	5,384,900	1,991.50
2022-08-31	1,978	1,986	1,964	1,984.5	7,120,400	1,984.50
2022-08-30	1,985	1,998.5	1,975	1,991	2,610,300	1,991
2022-08-29	1,971.5	1,975.5	1,954.5	1,973	4,294,800	1,973
2022-08-26	1,990	2,004.5	1,983.5	1,997.5	2,815,000	1,997.50
2022-08-25	1,981.5	2,003	1,981.5	1,999	3,062,300	1,999
2022-08-24	1,981	1,987	1,972	1,980	3,914,300	1,980
2022-08-23	2,018	2,027	1,989.5	1,993.5	6,307,900	1,993.50
2022-08-22	2,022.5	2,044.5	2,015	2,041.5	4,016,700	2,041.50
2022-08-19	2,025.5	2,045	2,018.5	2,022.5	3,319,200	2,022.50
2022-08-18	2,052	2,055	2,015	2,016	3,732,200	2,016
2022-08-17	2,042	2,053	2,033	2,050	4,247,000	2,050
2022-08-16	2,055	2,060	2,035	2,043	2,892,100	2,043
2022-08-15	2,043	2,057.5	2,026.5	2,050	2,935,000	2,050
2022-08-12	2,050.5	2,068	2,027.5	2,034.5	6,821,800	2,034.50
2022-08-10	1,966	2,014.5	1,963	2,014.5	5,143,900	2,014.50
2022-08-09	2,055	2,072	2,037.5	2,043.5	3,309,700	2,043.50
2022-08-08	2,030	2,056	2,017.5	2,052	3,184,100	2,052
2022-08-05	2,004	2,030	2,000	2,020	3,332,000	2,020
2022-08-04	2,004.5	2,010	1,973	1,999.5	3,895,700	1,999.50
2022-08-03	2,006.5	2,013.5	1,976	1,980.5	4,844,600	1,980.50
2022-08-02	2,063	2,066.5	2,001.5	2,006	5,160,800	2,006
2022-08-01	2,061	2,091.5	2,037	2,062.5	6,137,200	2,062.50
2022-07-29	2,130	2,132	2,074.5	2,087.5	6,863,700	2,087.50
2022-07-28	2,200	2,200	2,175	2,183	4,588,900	2,183
2022-07-27	2,147	2,205	2,144.5	2,192	5,368,500	2,192
2022-07-26	2,140	2,145	2,118	2,124.5	2,715,800	2,124.50
2022-07-25	2,140	2,149.5	2,128	2,140	2,054,600	2,140
2022-07-22	2,141	2,161.5	2,126	2,147	3,101,300	2,147
2022-07-21	2,119.5	2,150	2,116.5	2,150	4,264,100	2,150
2022-07-20	2,141	2,156	2,126.5	2,151.5	4,222,900	2,151.50
2022-07-19	2,150	2,150	2,106	2,122	4,090,100	2,122
2022-07-15	2,166.5	2,174	2,146.5	2,155.5	2,788,000	2,155.50
2022-07-14	2,160	2,172.5	2,151	2,162	2,733,900	2,162
2022-07-13	2,155	2,177.5	2,154	2,170	2,994,900	2,170
2022-07-12	2,174	2,187.5	2,159.5	2,162.5	3,102,300	2,162.50
2022-07-11	2,148	2,172	2,134.5	2,164	2,993,200	2,164
2022-07-08	2,133.5	2,141.5	2,097	2,122	5,970,800	2,122
2022-07-07	2,160	2,160	2,122	2,144	4,217,900	2,144
2022-07-06	2,104	2,138	2,103.5	2,126.5	4,253,700	2,126.50
2022-07-05	2,122	2,137.5	2,102	2,125	3,480,700	2,125
2022-07-04	2,100	2,115	2,084	2,095.5	3,378,900	2,095.50
2022-07-01	2,090.5	2,112.5	2,045	2,058.5	6,149,000	2,058.50
2022-06-30	2,136	2,138	2,096	2,115	7,866,700	2,115
2022-06-29	2,170	2,184	2,143	2,151.5	8,173,000	2,151.50
2022-06-28	2,166.5	2,198	2,150	2,197	5,224,200	2,197
2022-06-27	2,160	2,187	2,146.5	2,163	4,083,400	2,163
2022-06-24	2,167.5	2,179.5	2,143.5	2,178	3,952,000	2,178
2022-06-23	2,110	2,162.5	2,108	2,150	4,927,400	2,150
2022-06-22	2,075.5	2,122	2,070	2,116	5,886,900	2,116
2022-06-21	2,042	2,058.5	2,030	2,046	4,175,000	2,046
2022-06-20	1,991	2,026.5	1,983	2,023.5	3,652,000	2,023.50
2022-06-17	1,988	2,001	1,961.5	1,978	8,241,700	1,978
2022-06-16	2,028.5	2,032	2,001.5	2,009.5	4,371,800	2,009.50
2022-06-15	2,011	2,024.5	1,994	1,995	4,088,500	1,995
2022-06-14	2,044.5	2,050	2,015.5	2,024.5	3,465,700	2,024.50
2022-06-13	2,059	2,079.5	2,032.5	2,057	3,609,700	2,057
2022-06-10	2,117	2,117	2,045.5	2,077.5	6,564,400	2,077.50
2022-06-09	2,086.5	2,139.5	2,085	2,127	5,313,800	2,127
2022-06-08	2,076	2,100	2,060	2,090	4,177,600	2,090
2022-06-07	2,048	2,093	2,035.5	2,070	2,976,500	2,070
2022-06-06	2,004.5	2,061.5	2,004.5	2,048.5	3,503,200	2,048.50
2022-06-03	2,036	2,048	2,008	2,029.5	4,241,900	2,029.50
2022-06-02	2,090.5	2,096	2,011	2,017	4,251,300	2,017
2022-06-01	2,101.5	2,113.5	2,087.5	2,103	5,022,100	2,103
2022-05-31	2,060	2,092	2,051	2,062.5	9,506,300	2,062.50
2022-05-30	2,030	2,061.5	2,017.5	2,041.5	8,568,200	2,041.50
2022-05-27	2,055	2,055	1,996	2,021	4,854,500	2,021
2022-05-26	2,020	2,049.5	2,020	2,036	5,073,200	2,036
2022-05-25	2,008	2,021	1,996	2,002	4,478,900	2,002
2022-05-24	1,990	1,998	1,973.5	1,989	2,924,000	1,989
2022-05-23	1,981.5	1,998	1,969.5	1,993	3,507,400	1,993
2022-05-20	1,958.5	1,975	1,934	1,962.5	5,087,600	1,962.50
2022-05-19	1,974	1,975	1,948.5	1,963	4,356,700	1,963
2022-05-18	1,962	1,999.5	1,960.5	1,992	3,180,000	1,992
2022-05-17	1,957	1,976.5	1,941	1,956.5	3,729,100	1,956.50
2022-05-16	1,986	2,008.5	1,945	1,956	2,750,600	1,956
2022-05-13	1,936.5	1,980	1,936	1,959.5	6,318,300	1,959.50
2022-05-12	1,942.5	1,947.5	1,916.5	1,941.5	3,722,900	1,941.50
2022-05-11	1,936.5	1,963	1,928.5	1,956	4,077,800	1,956
2022-05-10	1,931.5	1,960	1,922.5	1,952	4,446,400	1,952
2022-05-09	1,933	1,952	1,907.5	1,920.5	3,169,400	1,920.50
2022-05-06	1,974	1,978	1,923.5	1,954.5	5,153,300	1,954.50
2022-05-02	1,926.5	1,969	1,921	1,960	5,984,400	1,960
2022-04-28	1,944	1,978	1,912.5	1,978	7,690,300	1,978
2022-04-27	2,025	2,053	1,976	1,984	8,652,200	1,984
2022-04-26	2,020	2,049.5	2,020	2,042	3,614,100	2,042
2022-04-25	2,041.5	2,047	2,015	2,036	3,133,200	2,036
2022-04-22	2,059	2,079	2,045	2,057.5	3,293,600	2,057.50
2022-04-21	2,048.5	2,087.5	2,045	2,077.5	4,307,300	2,077.50
2022-04-20	2,040	2,062	2,030.5	2,053	3,233,600	2,053
2022-04-19	2,028.5	2,049	2,016.5	2,033.5	3,855,900	2,033.50
2022-04-18	2,062.5	2,070.5	2,023.5	2,037	2,826,600	2,037
2022-04-15	2,059	2,092.5	2,053	2,072.5	2,985,000	2,072.50
2022-04-14	2,071.5	2,103	2,061	2,090	4,624,100	2,090
2022-04-13	2,011	2,089	2,004.5	2,076.5	7,250,900	2,076.50
2022-04-12	2,073.5	2,076.5	2,011.5	2,024.5	6,672,900	2,024.50
2022-04-11	1,996	2,105	1,990.5	2,100.5	10,340,800	2,100.50
2022-04-08	2,038	2,063.5	1,981.5	1,996	10,077,800	1,996
2022-04-07	1,947.5	2,014	1,926	2,008	10,697,500	2,008
2022-04-06	1,881.5	1,906.5	1,872.5	1,898	5,311,600	1,898
2022-04-05	1,860	1,891	1,860	1,875.5	5,614,700	1,875.50
2022-04-04	1,885.5	1,935	1,875	1,926	5,559,300	1,926
2022-04-01	1,898.5	1,901.5	1,854	1,854	6,377,200	1,854
2022-03-31	1,937.5	1,950	1,909	1,911	6,009,100	1,911
2022-03-30	1,961	1,974	1,929.5	1,953.5	4,208,900	1,953.50
2022-03-29	1,964	1,979.5	1,949.5	1,969.5	5,393,400	1,969.50
2022-03-28	1,962	1,964.5	1,941	1,945	3,274,000	1,945
2022-03-25	1,975	1,977	1,941	1,961	3,621,000	1,961
2022-03-24	1,979	1,985	1,939.5	1,971.5	4,350,600	1,971.50
2022-03-23	1,971	2,002	1,968.5	1,998.5	4,059,300	1,998.50
2022-03-22	1,910	1,945.5	1,910	1,945.5	5,230,600	1,945.50
2022-03-18	1,919	1,919	1,881	1,910	6,937,100	1,910
2022-03-17	1,910	1,912	1,870.5	1,911	5,821,700	1,911
2022-03-16	1,872.5	1,887.5	1,863.5	1,874.5	6,570,200	1,874.50
2022-03-15	1,865	1,865	1,782	1,851	8,377,000	1,851
2022-03-14	1,885.5	1,930.5	1,875	1,892.5	5,621,800	1,892.50
2022-03-11	1,823	1,864.5	1,820.5	1,845.5	7,345,600	1,845.50
2022-03-10	1,797	1,828	1,786.5	1,825.5	7,706,900	1,825.50
2022-03-09	1,843	1,850	1,796	1,799	7,895,300	1,799
2022-03-08	1,869.5	1,894.5	1,843.5	1,858	8,661,800	1,858
2022-03-07	1,805.5	1,854	1,801	1,845	7,330,300	1,845
2022-03-04	1,880.5	1,881.5	1,829	1,831.5	7,764,500	1,831.50
2022-03-03	1,882.5	1,894.5	1,872	1,881	7,612,100	1,881
2022-03-02	1,908	1,919	1,846	1,862	8,289,500	1,862
2022-03-01	1,900	1,924.5	1,900	1,908.5	9,105,800	1,908.50
2022-02-28	1,911	1,938	1,906	1,918.5	7,128,000	1,918.50
2022-02-25	1,925	1,946.5	1,906	1,922.5	6,808,600	1,922.50
2022-02-24	1,934	1,937	1,908	1,922	9,993,300	1,922
2022-02-22	1,990.5	2,010.5	1,969	1,999.5	4,897,900	1,999.50
2022-02-21	1,983	1,999	1,977	1,990.5	3,639,800	1,990.50
2022-02-18	1,985.5	2,005.5	1,985.5	1,991.5	5,256,500	1,991.50
2022-02-17	2,025	2,044.5	2,008.5	2,018	4,832,900	2,018
2022-02-16	1,999.5	2,024	1,994.5	2,014	4,495,900	2,014
2022-02-15	1,983.5	2,008	1,961	1,971.5	5,133,700	1,971.50
2022-02-14	1,981.5	1,994.5	1,952	1,983.5	6,587,300	1,983.50
2022-02-10	2,027.5	2,042	2,013.5	2,029	7,076,600	2,029
2022-02-09	2,031.5	2,042	2,006	2,027.5	6,101,400	2,027.50
2022-02-08	2,017	2,052	2,013	2,046	5,569,900	2,046
2022-02-07	1,983	2,028	1,982.5	2,021.5	5,282,600	2,021.50
2022-02-04	1,949	2,008	1,946.5	1,999.5	6,334,700	1,999.50
2022-02-03	1,946	1,976	1,907.5	1,972	7,315,900	1,972
2022-02-02	1,857.5	1,955	1,855	1,946	6,826,100	1,946
2022-02-01	1,825	1,877.5	1,823.5	1,861.5	4,581,200	1,861.50
2022-01-31	1,870.5	1,872	1,824.5	1,850.5	4,924,300	1,850.50
2022-01-28	1,846	1,892	1,846	1,880.5	4,921,000	1,880.50
2022-01-27	1,900	1,904.5	1,845.5	1,854	5,176,400	1,854
2022-01-26	1,928	1,931.5	1,877	1,884	3,866,300	1,884
2022-01-25	1,897	1,939.5	1,877	1,939.5	5,107,500	1,939.50
2022-01-24	1,935	1,938	1,906.5	1,925.5	3,202,300	1,925.50
2022-01-21	1,901.5	1,939.5	1,892.5	1,933.5	3,267,800	1,933.50
2022-01-20	1,895	1,925	1,889.5	1,903	3,071,000	1,903
2022-01-19	1,900	1,914.5	1,885	1,893.5	4,308,900	1,893.50
2022-01-18	1,935.5	1,947	1,915.5	1,928	2,758,800	1,928
2022-01-17	1,918.5	1,954	1,902	1,930	3,468,400	1,930
2022-01-14	1,900	1,900.5	1,862.5	1,878.5	4,899,400	1,878.50
2022-01-13	1,891.5	1,902	1,887.5	1,895.5	3,034,500	1,895.50
2022-01-12	1,880	1,903	1,880	1,895.5	3,240,100	1,895.50
2022-01-11	1,878	1,890	1,861.5	1,879	3,807,800	1,879
2022-01-07	1,859	1,879.5	1,832	1,854.5	3,835,700	1,854.50
2022-01-06	1,909	1,913.5	1,857.5	1,859	3,446,700	1,859
2022-01-05	1,899.5	1,907.5	1,884.5	1,902	3,475,000	1,902
2022-01-04	1,909.5	1,909.5	1,864	1,903.5	2,923,700	1,903.50

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