4886 あすか製薬ホールディングス(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,016 | 1,016 | 1,005 | 1,007 | 18,600 | 1,007 |
| 2021-12-29 | 1,000 | 1,015 | 1,000 | 1,015 | 25,400 | 1,015 |
| 2021-12-28 | 1,015 | 1,018 | 999 | 1,004 | 37,600 | 1,004 |
| 2021-12-27 | 1,008 | 1,013 | 999 | 1,012 | 51,200 | 1,012 |
| 2021-12-24 | 1,019 | 1,019 | 997 | 1,008 | 50,800 | 1,008 |
| 2021-12-23 | 1,018 | 1,033 | 1,012 | 1,020 | 68,900 | 1,020 |
| 2021-12-22 | 1,009 | 1,018 | 999 | 1,017 | 102,100 | 1,017 |
| 2021-12-21 | 990 | 1,030 | 972 | 1,015 | 372,000 | 1,015 |
| 2021-12-20 | 950 | 954 | 931 | 931 | 47,200 | 931 |
| 2021-12-17 | 979 | 980 | 958 | 964 | 40,100 | 964 |
| 2021-12-16 | 966 | 980 | 966 | 978 | 45,100 | 978 |
| 2021-12-15 | 949 | 960 | 945 | 954 | 36,600 | 954 |
| 2021-12-14 | 947 | 953 | 940 | 949 | 26,100 | 949 |
| 2021-12-13 | 967 | 973 | 941 | 945 | 26,600 | 945 |
| 2021-12-10 | 980 | 980 | 960 | 964 | 31,600 | 964 |
| 2021-12-09 | 974 | 981 | 965 | 973 | 25,400 | 973 |
| 2021-12-08 | 963 | 976 | 963 | 974 | 37,500 | 974 |
| 2021-12-07 | 940 | 972 | 940 | 963 | 58,700 | 963 |
| 2021-12-06 | 948 | 959 | 935 | 935 | 34,000 | 935 |
| 2021-12-03 | 919 | 952 | 919 | 948 | 41,100 | 948 |
| 2021-12-02 | 930 | 956 | 919 | 919 | 75,500 | 919 |
| 2021-12-01 | 953 | 969 | 941 | 946 | 80,700 | 946 |
| 2021-11-30 | 983 | 1,003 | 960 | 962 | 62,300 | 962 |
| 2021-11-29 | 988 | 1,002 | 977 | 977 | 83,500 | 977 |
| 2021-11-26 | 1,012 | 1,012 | 1,001 | 1,009 | 29,400 | 1,009 |
| 2021-11-25 | 1,028 | 1,028 | 1,013 | 1,018 | 20,200 | 1,018 |
| 2021-11-24 | 1,020 | 1,025 | 1,008 | 1,017 | 79,000 | 1,017 |
| 2021-11-22 | 1,018 | 1,022 | 1,006 | 1,020 | 39,100 | 1,020 |
| 2021-11-19 | 1,023 | 1,023 | 998 | 1,009 | 48,600 | 1,009 |
| 2021-11-18 | 1,003 | 1,023 | 998 | 1,023 | 63,100 | 1,023 |
| 2021-11-17 | 1,019 | 1,027 | 1,002 | 1,006 | 40,100 | 1,006 |
| 2021-11-16 | 1,030 | 1,037 | 1,020 | 1,020 | 20,600 | 1,020 |
| 2021-11-15 | 1,018 | 1,024 | 1,007 | 1,023 | 33,400 | 1,023 |
| 2021-11-12 | 997 | 1,019 | 997 | 1,017 | 51,000 | 1,017 |
| 2021-11-11 | 995 | 1,005 | 995 | 1,001 | 23,800 | 1,001 |
| 2021-11-10 | 1,008 | 1,008 | 996 | 1,002 | 45,900 | 1,002 |
| 2021-11-09 | 1,012 | 1,016 | 1,002 | 1,002 | 28,100 | 1,002 |
| 2021-11-08 | 1,025 | 1,027 | 1,001 | 1,012 | 36,800 | 1,012 |
| 2021-11-05 | 1,021 | 1,024 | 1,005 | 1,019 | 33,300 | 1,019 |
| 2021-11-04 | 1,030 | 1,041 | 1,023 | 1,029 | 59,800 | 1,029 |
| 2021-11-02 | 1,000 | 1,044 | 998 | 1,018 | 69,700 | 1,018 |
| 2021-11-01 | 995 | 1,015 | 992 | 1,015 | 55,300 | 1,015 |
| 2021-10-29 | 988 | 989 | 972 | 985 | 48,900 | 985 |
| 2021-10-28 | 995 | 995 | 982 | 982 | 70,200 | 982 |
| 2021-10-27 | 999 | 1,004 | 997 | 998 | 27,100 | 998 |
| 2021-10-26 | 999 | 1,000 | 992 | 999 | 29,900 | 999 |
| 2021-10-25 | 990 | 996 | 990 | 994 | 33,200 | 994 |
| 2021-10-22 | 990 | 1,005 | 984 | 993 | 45,400 | 993 |
| 2021-10-21 | 1,007 | 1,007 | 997 | 997 | 42,100 | 997 |
| 2021-10-20 | 1,005 | 1,014 | 1,002 | 1,007 | 41,200 | 1,007 |
| 2021-10-19 | 1,007 | 1,014 | 1,005 | 1,005 | 32,400 | 1,005 |
| 2021-10-18 | 1,017 | 1,018 | 1,003 | 1,014 | 48,700 | 1,014 |
| 2021-10-15 | 1,006 | 1,017 | 1,004 | 1,017 | 31,300 | 1,017 |
| 2021-10-14 | 998 | 1,006 | 992 | 998 | 46,200 | 998 |
| 2021-10-13 | 1,004 | 1,004 | 995 | 1,001 | 41,900 | 1,001 |
| 2021-10-12 | 1,025 | 1,028 | 1,002 | 1,004 | 61,600 | 1,004 |
| 2021-10-11 | 1,022 | 1,029 | 1,014 | 1,025 | 39,800 | 1,025 |
| 2021-10-08 | 1,012 | 1,031 | 1,012 | 1,021 | 53,300 | 1,021 |
| 2021-10-07 | 1,012 | 1,023 | 1,004 | 1,012 | 63,100 | 1,012 |
| 2021-10-06 | 1,032 | 1,040 | 1,013 | 1,022 | 72,100 | 1,022 |
| 2021-10-05 | 1,002 | 1,021 | 1,002 | 1,016 | 78,400 | 1,016 |
| 2021-10-04 | 1,035 | 1,049 | 1,024 | 1,031 | 52,800 | 1,031 |
| 2021-10-01 | 1,060 | 1,070 | 1,031 | 1,041 | 108,000 | 1,041 |
| 2021-09-30 | 1,070 | 1,089 | 1,070 | 1,075 | 51,100 | 1,075 |
| 2021-09-29 | 1,058 | 1,067 | 1,050 | 1,067 | 98,200 | 1,067 |
| 2021-09-28 | 1,040 | 1,076 | 1,033 | 1,060 | 152,800 | 1,060 |
| 2021-09-27 | 1,119 | 1,120 | 1,088 | 1,090 | 70,000 | 1,090 |
| 2021-09-24 | 1,120 | 1,121 | 1,110 | 1,113 | 75,500 | 1,113 |
| 2021-09-22 | 1,098 | 1,103 | 1,072 | 1,099 | 75,900 | 1,099 |
| 2021-09-21 | 1,110 | 1,114 | 1,090 | 1,098 | 97,800 | 1,098 |
| 2021-09-17 | 1,109 | 1,134 | 1,107 | 1,127 | 86,000 | 1,127 |
| 2021-09-16 | 1,115 | 1,115 | 1,090 | 1,101 | 86,000 | 1,101 |
| 2021-09-15 | 1,113 | 1,116 | 1,102 | 1,114 | 54,000 | 1,114 |
| 2021-09-14 | 1,129 | 1,138 | 1,117 | 1,124 | 110,300 | 1,124 |
| 2021-09-13 | 1,121 | 1,143 | 1,110 | 1,126 | 177,300 | 1,126 |
| 2021-09-10 | 1,069 | 1,099 | 1,061 | 1,099 | 81,100 | 1,099 |
| 2021-09-09 | 1,091 | 1,091 | 1,072 | 1,078 | 54,300 | 1,078 |
| 2021-09-08 | 1,113 | 1,117 | 1,087 | 1,091 | 97,800 | 1,091 |
| 2021-09-07 | 1,077 | 1,114 | 1,076 | 1,099 | 109,300 | 1,099 |
| 2021-09-06 | 1,066 | 1,075 | 1,065 | 1,071 | 51,400 | 1,071 |
| 2021-09-03 | 1,050 | 1,063 | 1,036 | 1,057 | 77,500 | 1,057 |
| 2021-09-02 | 1,050 | 1,057 | 1,044 | 1,044 | 46,900 | 1,044 |
| 2021-09-01 | 1,034 | 1,043 | 1,021 | 1,042 | 44,200 | 1,042 |
| 2021-08-31 | 1,041 | 1,041 | 1,011 | 1,017 | 88,600 | 1,017 |
| 2021-08-30 | 1,059 | 1,063 | 1,045 | 1,045 | 81,000 | 1,045 |
| 2021-08-27 | 1,031 | 1,052 | 1,030 | 1,048 | 62,200 | 1,048 |
| 2021-08-26 | 1,015 | 1,041 | 1,013 | 1,035 | 122,300 | 1,035 |
| 2021-08-25 | 1,010 | 1,020 | 1,000 | 1,000 | 68,600 | 1,000 |
| 2021-08-24 | 999 | 1,011 | 999 | 1,006 | 45,500 | 1,006 |
| 2021-08-23 | 985 | 1,000 | 984 | 999 | 47,100 | 999 |
| 2021-08-20 | 988 | 992 | 971 | 974 | 49,300 | 974 |
| 2021-08-19 | 980 | 996 | 979 | 987 | 37,900 | 987 |
| 2021-08-18 | 1,006 | 1,010 | 980 | 984 | 75,600 | 984 |
| 2021-08-17 | 990 | 1,012 | 985 | 1,006 | 114,700 | 1,006 |
| 2021-08-16 | 992 | 992 | 980 | 981 | 65,500 | 981 |
| 2021-08-13 | 969 | 996 | 967 | 987 | 79,700 | 987 |
| 2021-08-12 | 975 | 975 | 960 | 969 | 71,900 | 969 |
| 2021-08-11 | 972 | 979 | 963 | 969 | 71,900 | 969 |
| 2021-08-10 | 971 | 984 | 964 | 974 | 103,500 | 974 |
| 2021-08-06 | 974 | 983 | 966 | 968 | 45,600 | 968 |
| 2021-08-05 | 981 | 982 | 968 | 974 | 65,200 | 974 |
| 2021-08-04 | 1,007 | 1,009 | 981 | 982 | 127,500 | 982 |
| 2021-08-03 | 1,042 | 1,052 | 1,000 | 1,007 | 270,600 | 1,007 |
| 2021-08-02 | 989 | 1,008 | 985 | 997 | 88,900 | 997 |
| 2021-07-30 | 986 | 988 | 976 | 980 | 73,700 | 980 |
| 2021-07-29 | 997 | 999 | 980 | 992 | 92,500 | 992 |
| 2021-07-28 | 999 | 999 | 988 | 990 | 44,300 | 990 |
| 2021-07-27 | 995 | 1,004 | 989 | 1,000 | 41,200 | 1,000 |
| 2021-07-26 | 1,000 | 1,014 | 981 | 987 | 74,100 | 987 |
| 2021-07-21 | 964 | 1,000 | 964 | 981 | 103,400 | 981 |
| 2021-07-20 | 951 | 965 | 951 | 952 | 74,300 | 952 |
| 2021-07-19 | 976 | 979 | 952 | 958 | 82,600 | 958 |
| 2021-07-16 | 992 | 1,010 | 976 | 978 | 78,100 | 978 |
| 2021-07-15 | 1,016 | 1,022 | 990 | 992 | 75,700 | 992 |
| 2021-07-14 | 1,008 | 1,029 | 996 | 1,012 | 92,500 | 1,012 |
| 2021-07-13 | 1,000 | 1,015 | 991 | 1,000 | 139,600 | 1,000 |
| 2021-07-12 | 963 | 971 | 950 | 965 | 58,400 | 965 |
| 2021-07-09 | 941 | 941 | 922 | 935 | 104,400 | 935 |
| 2021-07-08 | 960 | 964 | 943 | 943 | 92,900 | 943 |
| 2021-07-07 | 979 | 979 | 962 | 962 | 88,400 | 962 |
| 2021-07-06 | 990 | 992 | 979 | 981 | 41,600 | 981 |
| 2021-07-05 | 990 | 995 | 987 | 990 | 38,900 | 990 |
| 2021-07-02 | 996 | 997 | 982 | 982 | 41,400 | 982 |
| 2021-07-01 | 986 | 995 | 980 | 988 | 53,900 | 988 |
| 2021-06-30 | 1,004 | 1,004 | 985 | 985 | 78,300 | 985 |
| 2021-06-29 | 995 | 997 | 987 | 994 | 57,000 | 994 |
| 2021-06-28 | 1,000 | 1,009 | 998 | 998 | 37,200 | 998 |
| 2021-06-25 | 1,007 | 1,015 | 1,000 | 1,004 | 41,700 | 1,004 |
| 2021-06-24 | 992 | 1,012 | 992 | 1,008 | 40,000 | 1,008 |
| 2021-06-23 | 1,000 | 1,013 | 999 | 1,000 | 35,800 | 1,000 |
| 2021-06-22 | 992 | 1,017 | 987 | 994 | 84,800 | 994 |
| 2021-06-21 | 991 | 996 | 977 | 977 | 152,300 | 977 |
| 2021-06-18 | 1,020 | 1,023 | 998 | 1,004 | 100,000 | 1,004 |
| 2021-06-17 | 1,022 | 1,035 | 1,019 | 1,026 | 33,900 | 1,026 |
| 2021-06-16 | 1,022 | 1,040 | 1,018 | 1,020 | 70,400 | 1,020 |
| 2021-06-15 | 1,022 | 1,030 | 1,014 | 1,022 | 119,900 | 1,022 |
| 2021-06-14 | 1,030 | 1,032 | 1,018 | 1,026 | 57,300 | 1,026 |
| 2021-06-11 | 1,040 | 1,041 | 1,018 | 1,028 | 131,600 | 1,028 |
| 2021-06-10 | 1,041 | 1,048 | 1,041 | 1,043 | 48,100 | 1,043 |
| 2021-06-09 | 1,042 | 1,060 | 1,042 | 1,043 | 59,400 | 1,043 |
| 2021-06-08 | 1,058 | 1,066 | 1,040 | 1,041 | 124,600 | 1,041 |
| 2021-06-07 | 1,049 | 1,055 | 1,038 | 1,040 | 48,900 | 1,040 |
| 2021-06-04 | 1,043 | 1,046 | 1,037 | 1,040 | 74,500 | 1,040 |
| 2021-06-03 | 1,040 | 1,044 | 1,035 | 1,040 | 82,100 | 1,040 |
| 2021-06-02 | 1,049 | 1,054 | 1,034 | 1,038 | 85,600 | 1,038 |
| 2021-06-01 | 1,046 | 1,058 | 1,044 | 1,048 | 62,400 | 1,048 |
| 2021-05-31 | 1,056 | 1,058 | 1,049 | 1,050 | 62,700 | 1,050 |
| 2021-05-28 | 1,051 | 1,066 | 1,049 | 1,059 | 110,000 | 1,059 |
| 2021-05-27 | 1,059 | 1,067 | 1,041 | 1,046 | 582,000 | 1,046 |
| 2021-05-26 | 1,033 | 1,062 | 1,028 | 1,054 | 131,100 | 1,054 |
| 2021-05-25 | 1,046 | 1,061 | 1,030 | 1,033 | 132,100 | 1,033 |
| 2021-05-24 | 1,052 | 1,067 | 1,028 | 1,065 | 185,700 | 1,065 |
| 2021-05-21 | 1,087 | 1,104 | 1,081 | 1,082 | 69,600 | 1,082 |
| 2021-05-20 | 1,099 | 1,099 | 1,087 | 1,087 | 57,700 | 1,087 |
| 2021-05-19 | 1,106 | 1,106 | 1,095 | 1,099 | 72,900 | 1,099 |
| 2021-05-18 | 1,100 | 1,108 | 1,097 | 1,106 | 61,600 | 1,106 |
| 2021-05-17 | 1,096 | 1,116 | 1,091 | 1,095 | 71,400 | 1,095 |
| 2021-05-14 | 1,152 | 1,156 | 1,089 | 1,092 | 300,600 | 1,092 |
| 2021-05-13 | 1,170 | 1,176 | 1,150 | 1,150 | 159,900 | 1,150 |
| 2021-05-12 | 1,226 | 1,250 | 1,146 | 1,170 | 309,400 | 1,170 |
| 2021-05-11 | 1,386 | 1,386 | 1,360 | 1,376 | 69,200 | 1,376 |
| 2021-05-10 | 1,360 | 1,389 | 1,360 | 1,382 | 25,200 | 1,382 |
| 2021-05-07 | 1,361 | 1,375 | 1,355 | 1,360 | 39,700 | 1,360 |
| 2021-05-06 | 1,376 | 1,384 | 1,353 | 1,356 | 69,800 | 1,356 |
| 2021-04-30 | 1,366 | 1,395 | 1,361 | 1,375 | 56,000 | 1,375 |
| 2021-04-28 | 1,385 | 1,391 | 1,366 | 1,366 | 62,000 | 1,366 |
| 2021-04-27 | 1,426 | 1,428 | 1,388 | 1,388 | 67,500 | 1,388 |
| 2021-04-26 | 1,444 | 1,450 | 1,409 | 1,426 | 129,900 | 1,426 |
| 2021-04-23 | 1,370 | 1,387 | 1,365 | 1,374 | 37,700 | 1,374 |
| 2021-04-22 | 1,380 | 1,392 | 1,370 | 1,382 | 26,600 | 1,382 |
| 2021-04-21 | 1,370 | 1,377 | 1,348 | 1,365 | 60,500 | 1,365 |
| 2021-04-20 | 1,395 | 1,398 | 1,373 | 1,373 | 51,100 | 1,373 |
| 2021-04-19 | 1,395 | 1,410 | 1,387 | 1,395 | 39,700 | 1,395 |
| 2021-04-16 | 1,395 | 1,401 | 1,375 | 1,377 | 31,500 | 1,377 |
| 2021-04-15 | 1,393 | 1,400 | 1,381 | 1,391 | 26,100 | 1,391 |
| 2021-04-14 | 1,370 | 1,387 | 1,365 | 1,382 | 31,300 | 1,382 |
| 2021-04-13 | 1,400 | 1,407 | 1,372 | 1,374 | 40,600 | 1,374 |
| 2021-04-12 | 1,380 | 1,397 | 1,361 | 1,397 | 75,600 | 1,397 |
| 2021-04-09 | 1,377 | 1,410 | 1,375 | 1,378 | 43,100 | 1,378 |
| 2021-04-08 | 1,402 | 1,402 | 1,375 | 1,377 | 84,900 | 1,377 |
| 2021-04-07 | 1,416 | 1,430 | 1,402 | 1,414 | 59,400 | 1,414 |
| 2021-04-06 | 1,465 | 1,465 | 1,424 | 1,424 | 81,000 | 1,424 |
| 2021-04-05 | 1,471 | 1,478 | 1,443 | 1,463 | 69,900 | 1,463 |
| 2021-04-02 | 1,461 | 1,497 | 1,425 | 1,469 | 80,000 | 1,469 |
| 2021-04-01 | 1,464 | 1,486 | 1,460 | 1,461 | 48,200 | 1,461 |
分割・併合履歴 ： なし
