日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アステラス製薬(4503)の株価時系列情報

アステラス製薬(4503)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/28 2,710 2,740 2,680 2,700 299,000
1990/12/27 2,740 2,760 2,700 2,700 313,000
1990/12/26 2,710 2,770 2,710 2,710 250,000
1990/12/25 2,750 2,750 2,700 2,700 333,000
1990/12/21 2,780 2,850 2,780 2,780 395,000
1990/12/20 2,870 2,890 2,850 2,860 770,000
1990/12/19 2,900 2,900 2,870 2,870 865,000
1990/12/18 2,880 2,890 2,850 2,880 1,139,000
1990/12/17 2,820 2,860 2,820 2,850 454,000
1990/12/14 2,820 2,860 2,820 2,850 2,150,000
1990/12/13 2,890 2,890 2,820 2,860 345,000
1990/12/12 2,880 2,900 2,870 2,870 454,000
1990/12/11 2,800 2,900 2,800 2,870 618,000
1990/12/10 2,850 2,850 2,750 2,840 743,000
1990/12/07 2,810 2,810 2,770 2,790 652,000
1990/12/06 2,700 2,770 2,690 2,730 371,000
1990/12/05 2,640 2,700 2,600 2,660 646,000
1990/12/04 2,720 2,730 2,600 2,600 431,000
1990/12/03 2,820 2,840 2,720 2,780 215,000
1990/11/30 2,740 2,790 2,720 2,780 457,000
1990/11/29 2,780 2,820 2,740 2,820 550,000
1990/11/28 2,870 2,920 2,820 2,820 1,208,000
1990/11/27 2,860 2,890 2,840 2,880 500,000
1990/11/26 2,890 2,900 2,850 2,900 908,000
1990/11/22 2,820 2,880 2,820 2,850 1,398,000
1990/11/21 2,810 2,840 2,780 2,830 734,000
1990/11/20 2,830 2,850 2,820 2,830 366,000
1990/11/19 2,810 2,860 2,790 2,850 750,000
1990/11/16 2,800 2,820 2,780 2,800 405,000
1990/11/15 2,890 2,890 2,820 2,820 213,000
1990/11/14 2,880 2,920 2,870 2,890 862,000
1990/11/13 2,920 2,920 2,860 2,920 907,000
1990/11/09 2,830 2,850 2,810 2,850 743,000
1990/11/08 2,810 2,860 2,790 2,850 776,000
1990/11/07 2,790 2,840 2,770 2,840 634,000
1990/11/06 2,850 2,860 2,780 2,810 635,000
1990/11/05 2,870 2,880 2,830 2,840 343,000
1990/11/02 2,830 2,860 2,770 2,840 746,000
1990/11/01 2,880 2,900 2,800 2,800 730,000
1990/10/31 3,000 3,000 2,940 2,940 1,316,000
1990/10/30 2,940 2,980 2,920 2,980 1,539,000
1990/10/29 2,930 2,960 2,900 2,940 2,024,000
1990/10/26 2,870 2,940 2,850 2,920 2,734,000
1990/10/25 2,910 2,910 2,860 2,880 2,225,000
1990/10/24 2,800 2,870 2,780 2,870 1,308,000
1990/10/23 2,870 2,870 2,820 2,840 935,000
1990/10/22 2,850 2,880 2,840 2,840 1,779,000
1990/10/19 2,830 2,870 2,810 2,840 1,576,000
1990/10/18 2,820 2,850 2,800 2,820 480,000
1990/10/17 2,840 2,880 2,820 2,860 1,182,000
1990/10/16 2,860 2,900 2,820 2,880 2,728,000
1990/10/15 2,780 2,840 2,740 2,840 1,267,000
1990/10/12 2,660 2,770 2,660 2,740 795,000
1990/10/11 2,700 2,730 2,670 2,690 722,000
1990/10/09 2,830 2,830 2,770 2,770 625,000
1990/10/08 2,800 2,870 2,800 2,840 1,257,000
1990/10/05 2,780 2,840 2,760 2,800 2,100,000
1990/10/04 2,670 2,820 2,660 2,740 3,201,000
1990/10/03 2,660 2,800 2,660 2,740 1,892,000
1990/10/02 2,550 2,700 2,510 2,700 704,000
1990/10/01 2,450 2,450 2,240 2,350 512,000
1990/09/28 2,440 2,470 2,350 2,390 1,024,000
1990/09/27 2,540 2,610 2,480 2,560 1,101,000
1990/09/26 2,670 2,670 2,530 2,530 760,000
1990/09/25 2,640 2,660 2,580 2,640 580,000
1990/09/21 2,540 2,680 2,540 2,680 711,000
1990/09/20 2,650 2,660 2,580 2,580 360,000
1990/09/19 2,630 2,690 2,630 2,630 1,333,000
1990/09/18 2,640 2,660 2,520 2,630 901,000
1990/09/17 2,700 2,700 2,630 2,680 2,062,000
1990/09/14 2,740 2,770 2,710 2,740 1,315,000
1990/09/13 2,790 2,820 2,750 2,780 1,903,000
1990/09/12 2,760 2,790 2,700 2,770 1,700,000
1990/09/11 2,720 2,820 2,700 2,730 5,137,999
1990/09/10 2,650 2,730 2,620 2,730 1,639,000
1990/09/07 2,410 2,580 2,400 2,570 792,000
1990/09/06 2,410 2,500 2,370 2,450 520,000
1990/09/05 2,490 2,500 2,350 2,400 536,000
1990/09/04 2,510 2,550 2,500 2,500 524,000
1990/09/03 2,690 2,690 2,550 2,550 165,000
1990/08/31 2,690 2,700 2,600 2,650 539,000
1990/08/30 2,590 2,730 2,530 2,730 1,125,000
1990/08/29 2,600 2,620 2,510 2,550 470,000
1990/08/28 2,610 2,650 2,550 2,640 464,000
1990/08/27 2,430 2,530 2,420 2,530 295,000
1990/08/24 2,330 2,430 2,290 2,390 578,000
1990/08/23 2,400 2,430 2,280 2,340 618,000
1990/08/22 2,490 2,510 2,350 2,400 900,000
1990/08/21 2,600 2,630 2,510 2,510 368,000
1990/08/20 2,540 2,600 2,540 2,570 393,000
1990/08/17 2,540 2,610 2,520 2,570 406,000
1990/08/16 2,620 2,630 2,590 2,600 287,000
1990/08/15 2,640 2,680 2,600 2,620 429,000
1990/08/14 2,570 2,620 2,540 2,580 441,000
1990/08/13 2,600 2,600 2,530 2,540 293,000
1990/08/10 2,630 2,660 2,550 2,600 584,000
1990/08/09 2,710 2,710 2,600 2,600 385,000
1990/08/08 2,650 2,700 2,600 2,690 678,000
1990/08/07 2,540 2,640 2,530 2,580 758,000
1990/08/06 2,760 2,760 2,620 2,660 704,000
1990/08/03 2,770 2,820 2,770 2,780 613,000
1990/08/02 2,900 2,900 2,810 2,890 294,000
1990/08/01 2,990 2,990 2,910 2,910 312,000
1990/07/31 2,910 2,950 2,880 2,950 328,000
1990/07/30 2,930 2,950 2,880 2,880 305,000
1990/07/27 2,970 2,980 2,880 2,950 473,000
1990/07/26 3,030 3,030 2,970 2,970 360,000
1990/07/25 3,000 3,030 2,960 3,030 324,000
1990/07/24 2,980 3,030 2,960 2,960 356,000
1990/07/23 3,050 3,070 2,980 3,000 633,000
1990/07/20 3,120 3,140 3,050 3,050 1,145,000
1990/07/19 3,150 3,170 3,120 3,120 1,894,000
1990/07/18 3,140 3,170 3,120 3,130 2,978,000
1990/07/17 3,100 3,110 3,030 3,100 1,721,000
1990/07/16 3,020 3,110 3,010 3,060 1,586,000
1990/07/13 2,990 3,010 2,960 3,000 785,000
1990/07/12 3,020 3,040 2,960 3,000 822,000
1990/07/11 2,930 3,030 2,920 3,030 1,297,000
1990/07/10 2,940 2,980 2,910 2,930 728,000
1990/07/09 2,950 2,950 2,900 2,940 562,000
1990/07/06 2,960 2,960 2,910 2,910 424,000
1990/07/05 2,960 3,010 2,930 2,960 882,000
1990/07/04 2,940 2,970 2,920 2,950 847,000
1990/07/03 2,930 2,930 2,910 2,910 567,000
1990/07/02 2,930 2,940 2,900 2,910 273,000
1990/06/29 2,940 2,950 2,920 2,930 462,000
1990/06/28 2,920 2,940 2,910 2,920 394,000
1990/06/27 2,900 2,930 2,890 2,920 822,000
1990/06/26 2,890 2,910 2,870 2,890 461,000
1990/06/25 2,960 2,960 2,900 2,910 286,000
1990/06/22 3,000 3,010 2,960 2,960 465,000
1990/06/21 2,990 3,030 2,960 2,990 491,000
1990/06/20 2,970 3,000 2,970 2,980 460,000
1990/06/19 3,030 3,040 2,950 2,990 778,000
1990/06/18 3,040 3,110 3,030 3,040 2,783,000
1990/06/15 2,950 3,070 2,930 3,030 2,517,000
1990/06/14 2,910 2,960 2,900 2,950 524,000
1990/06/13 2,900 2,900 2,860 2,900 403,000
1990/06/12 2,910 2,920 2,850 2,900 364,000
1990/06/11 2,900 2,930 2,890 2,900 221,000
1990/06/08 2,900 2,960 2,900 2,910 762,000
1990/06/07 2,890 2,940 2,890 2,940 338,000
1990/06/06 2,890 2,950 2,890 2,900 385,000
1990/06/05 2,880 2,890 2,860 2,890 216,000
1990/06/04 2,860 2,880 2,860 2,880 192,000
1990/06/01 2,890 2,890 2,860 2,860 253,000
1990/05/31 2,940 2,940 2,900 2,910 301,000
1990/05/30 2,940 2,950 2,900 2,920 328,000
1990/05/29 3,020 3,020 2,950 2,960 462,000
1990/05/28 3,020 3,040 3,000 3,030 437,000
1990/05/25 2,970 3,020 2,960 3,010 698,000
1990/05/24 2,930 2,970 2,920 2,970 502,000
1990/05/23 2,940 2,940 2,900 2,930 609,000
1990/05/22 2,840 2,910 2,840 2,910 768,000
1990/05/21 2,850 2,860 2,820 2,840 370,000
1990/05/18 2,800 2,850 2,800 2,830 386,000
1990/05/17 2,810 2,820 2,800 2,800 258,000
1990/05/16 2,830 2,840 2,810 2,820 340,000
1990/05/15 2,830 2,860 2,810 2,820 713,000
1990/05/14 2,880 2,890 2,830 2,830 406,000
1990/05/11 2,840 2,860 2,810 2,850 292,000
1990/05/10 2,830 2,860 2,810 2,810 545,000
1990/05/09 2,890 2,890 2,820 2,860 232,000
1990/05/08 2,890 2,910 2,860 2,890 330,000
1990/05/07 2,910 2,930 2,860 2,890 300,000
1990/05/02 2,880 2,920 2,860 2,870 533,000
1990/05/01 2,880 2,880 2,850 2,870 92,000
1990/04/27 2,850 2,880 2,810 2,880 209,000
1990/04/26 2,860 2,880 2,850 2,850 201,000
1990/04/25 2,870 2,890 2,830 2,830 256,000
1990/04/24 2,820 2,890 2,810 2,890 265,000
1990/04/23 2,890 2,890 2,830 2,850 318,000
1990/04/20 2,860 2,890 2,820 2,890 390,000
1990/04/19 2,900 2,920 2,860 2,860 463,000
1990/04/18 2,880 2,900 2,830 2,900 622,000
1990/04/17 2,940 2,990 2,880 2,890 591,000
1990/04/16 2,980 3,020 2,930 2,940 495,000
1990/04/13 3,090 3,110 3,010 3,030 1,545,000
1990/04/12 3,050 3,110 2,990 3,100 2,240,000
1990/04/11 2,900 3,030 2,900 2,970 2,754,000
1990/04/10 2,810 2,980 2,810 2,920 1,219,000
1990/04/09 2,900 2,950 2,870 2,890 551,000
1990/04/06 2,900 2,920 2,810 2,890 1,061,000
1990/04/05 2,680 2,860 2,680 2,860 1,128,000
1990/04/04 2,640 2,790 2,640 2,720 1,102,000
1990/04/03 2,640 2,650 2,560 2,640 625,000
1990/04/02 2,500 2,680 2,500 2,560 386,000
1990/03/30 2,690 2,690 2,620 2,620 600,000
1990/03/29 2,600 2,690 2,600 2,690 679,000
1990/03/28 2,600 2,650 2,600 2,600 476,000
1990/03/27 2,650 2,700 2,610 2,610 680,000
1990/03/26 2,580 2,650 2,580 2,620 1,107,000
1990/03/23 2,570 2,600 2,500 2,570 754,000
1990/03/22 2,570 2,570 2,430 2,560 771,000
1990/03/20 2,600 2,630 2,570 2,600 693,000
1990/03/19 2,680 2,680 2,610 2,630 608,000
1990/03/16 2,700 2,720 2,670 2,670 804,000
1990/03/15 2,750 2,760 2,680 2,700 753,000
1990/03/14 2,810 2,810 2,730 2,760 596,000
1990/03/13 2,850 2,880 2,830 2,830 463,000
1990/03/12 2,920 2,950 2,900 2,900 508,000
1990/03/09 3,000 3,000 2,920 2,920 1,057,000
1990/03/08 2,920 3,000 2,910 2,960 614,000
1990/03/07 3,020 3,030 2,930 2,960 460,000
1990/03/06 3,090 3,100 3,050 3,060 337,000
1990/03/05 3,090 3,130 3,090 3,090 366,000
1990/03/02 3,100 3,100 3,060 3,080 536,000
1990/03/01 3,120 3,130 3,070 3,070 603,000
1990/02/28 3,050 3,110 3,050 3,070 475,000
1990/02/27 3,010 3,030 2,960 3,030 628,000
1990/02/26 2,970 2,970 2,820 2,930 458,000
1990/02/23 3,170 3,180 3,100 3,110 565,000
1990/02/22 3,270 3,300 3,160 3,200 646,000
1990/02/21 3,310 3,330 3,250 3,260 435,000
1990/02/20 3,380 3,400 3,350 3,360 454,000
1990/02/19 3,400 3,400 3,380 3,400 228,000
1990/02/16 3,400 3,400 3,370 3,400 575,000
1990/02/15 3,400 3,420 3,380 3,420 257,000
1990/02/14 3,400 3,420 3,370 3,420 392,000
1990/02/13 3,400 3,430 3,400 3,430 271,000
1990/02/09 3,410 3,410 3,400 3,400 356,000
1990/02/08 3,470 3,470 3,410 3,410 371,000
1990/02/07 3,490 3,500 3,450 3,450 312,000
1990/02/06 3,520 3,520 3,490 3,500 296,000
1990/02/05 3,510 3,530 3,500 3,530 226,000
1990/02/02 3,510 3,540 3,480 3,540 290,000
1990/02/01 3,570 3,590 3,510 3,520 681,000
1990/01/31 3,530 3,570 3,530 3,540 412,000
1990/01/30 3,540 3,570 3,530 3,530 335,000
1990/01/29 3,530 3,590 3,520 3,550 809,000
1990/01/26 3,550 3,550 3,500 3,500 274,000
1990/01/25 3,530 3,570 3,490 3,550 377,000
1990/01/24 3,570 3,570 3,480 3,480 435,000
1990/01/23 3,490 3,580 3,490 3,570 494,000
1990/01/22 3,490 3,550 3,480 3,520 340,000
1990/01/19 3,500 3,550 3,480 3,490 321,000
1990/01/18 3,580 3,590 3,540 3,550 334,000
1990/01/17 3,550 3,580 3,520 3,580 590,000
1990/01/16 3,500 3,520 3,470 3,500 351,000
1990/01/12 3,580 3,580 3,540 3,540 522,000
1990/01/11 3,500 3,580 3,480 3,580 908,000
1990/01/10 3,410 3,490 3,400 3,430 428,000
1990/01/09 3,440 3,440 3,410 3,410 386,000
1990/01/08 3,490 3,490 3,420 3,440 384,000
1990/01/05 3,510 3,510 3,400 3,440 319,000
1990/01/04 3,480 3,480 3,440 3,460 120,000

このページの先頭へ