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 |