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
1992/12/30 2,610 2,620 2,540 2,550 221,000
1992/12/29 2,600 2,620 2,590 2,620 184,000
1992/12/28 2,630 2,630 2,600 2,600 220,000
1992/12/25 2,630 2,640 2,610 2,630 153,000
1992/12/24 2,640 2,640 2,620 2,640 303,000
1992/12/22 2,630 2,650 2,630 2,650 412,000
1992/12/21 2,620 2,650 2,610 2,650 555,000
1992/12/18 2,590 2,620 2,590 2,590 563,000
1992/12/17 2,570 2,590 2,560 2,590 288,000
1992/12/16 2,590 2,590 2,560 2,570 504,000
1992/12/15 2,530 2,590 2,530 2,590 288,000
1992/12/14 2,540 2,560 2,540 2,540 183,000
1992/12/11 2,570 2,570 2,540 2,540 1,280,000
1992/12/10 2,590 2,590 2,550 2,550 959,000
1992/12/09 2,590 2,610 2,580 2,600 219,000
1992/12/08 2,570 2,600 2,560 2,560 328,000
1992/12/07 2,600 2,610 2,580 2,580 403,000
1992/12/04 2,610 2,620 2,590 2,600 216,000
1992/12/03 2,600 2,630 2,590 2,590 462,000
1992/12/02 2,570 2,610 2,550 2,590 460,000
1992/12/01 2,560 2,590 2,560 2,560 238,000
1992/11/30 2,580 2,600 2,570 2,570 318,000
1992/11/27 2,550 2,570 2,550 2,560 412,000
1992/11/26 2,570 2,620 2,550 2,580 783,000
1992/11/25 2,550 2,580 2,540 2,570 386,000
1992/11/24 2,570 2,590 2,540 2,540 359,000
1992/11/20 2,520 2,570 2,510 2,560 376,000
1992/11/19 2,520 2,550 2,510 2,550 461,000
1992/11/18 2,460 2,510 2,450 2,480 458,000
1992/11/17 2,430 2,460 2,430 2,460 327,000
1992/11/16 2,450 2,460 2,430 2,430 258,000
1992/11/13 2,450 2,470 2,440 2,440 817,000
1992/11/12 2,440 2,470 2,420 2,470 408,000
1992/11/11 2,450 2,460 2,420 2,420 235,000
1992/11/10 2,420 2,450 2,420 2,440 339,000
1992/11/09 2,430 2,460 2,430 2,430 255,000
1992/11/06 2,440 2,460 2,430 2,440 295,000
1992/11/05 2,430 2,460 2,430 2,440 366,000
1992/11/04 2,450 2,470 2,430 2,460 305,000
1992/11/02 2,430 2,450 2,420 2,450 306,000
1992/10/30 2,460 2,460 2,440 2,440 250,000
1992/10/29 2,500 2,500 2,460 2,460 335,000
1992/10/28 2,540 2,540 2,500 2,500 410,000
1992/10/27 2,520 2,550 2,510 2,520 158,000
1992/10/26 2,550 2,560 2,510 2,510 268,000
1992/10/23 2,530 2,570 2,530 2,550 194,000
1992/10/22 2,540 2,580 2,530 2,530 362,000
1992/10/21 2,510 2,540 2,490 2,530 312,000
1992/10/20 2,540 2,540 2,470 2,510 402,000
1992/10/19 2,560 2,560 2,490 2,500 322,000
1992/10/16 2,560 2,590 2,550 2,560 470,000
1992/10/15 2,500 2,560 2,490 2,560 531,000
1992/10/14 2,520 2,530 2,480 2,480 459,000
1992/10/13 2,500 2,540 2,500 2,510 363,000
1992/10/12 2,480 2,520 2,470 2,500 364,000
1992/10/09 2,480 2,500 2,450 2,480 1,592,000
1992/10/08 2,480 2,500 2,460 2,500 266,000
1992/10/07 2,500 2,520 2,460 2,460 458,000
1992/10/06 2,480 2,490 2,460 2,490 369,000
1992/10/05 2,490 2,510 2,470 2,490 373,000
1992/10/02 2,510 2,520 2,490 2,490 453,000
1992/10/01 2,500 2,570 2,480 2,520 684,000
1992/09/30 2,510 2,520 2,460 2,490 394,000
1992/09/29 2,500 2,530 2,460 2,500 339,000
1992/09/28 2,570 2,570 2,490 2,490 337,000
1992/09/25 2,600 2,600 2,560 2,570 363,000
1992/09/24 2,570 2,590 2,530 2,570 602,000
1992/09/22 2,480 2,580 2,480 2,570 394,000
1992/09/21 2,510 2,520 2,460 2,480 388,000
1992/09/18 2,520 2,530 2,460 2,480 811,000
1992/09/17 2,550 2,560 2,510 2,520 693,000
1992/09/16 2,640 2,650 2,550 2,550 815,000
1992/09/14 2,710 2,710 2,660 2,660 569,000
1992/09/11 2,670 2,740 2,650 2,680 2,238,000
1992/09/10 2,740 2,750 2,700 2,710 761,000
1992/09/09 2,660 2,750 2,650 2,740 561,000
1992/09/08 2,660 2,680 2,650 2,650 511,000
1992/09/07 2,670 2,680 2,620 2,620 472,000
1992/09/04 2,630 2,690 2,620 2,680 877,000
1992/09/03 2,540 2,660 2,540 2,630 472,000
1992/09/02 2,530 2,560 2,530 2,560 358,000
1992/09/01 2,590 2,600 2,530 2,560 737,000
1992/08/31 2,510 2,580 2,500 2,560 500,000
1992/08/28 2,540 2,620 2,520 2,550 1,077,000
1992/08/27 2,550 2,610 2,530 2,580 832,000
1992/08/26 2,540 2,570 2,510 2,530 498,000
1992/08/25 2,500 2,550 2,470 2,530 709,000
1992/08/24 2,470 2,540 2,450 2,510 572,000
1992/08/21 2,370 2,510 2,370 2,510 777,000
1992/08/20 2,290 2,410 2,290 2,360 528,000
1992/08/19 2,270 2,320 2,220 2,290 531,000
1992/08/18 2,280 2,290 2,230 2,230 344,000
1992/08/17 2,290 2,300 2,270 2,290 249,000
1992/08/14 2,250 2,280 2,250 2,280 988,000
1992/08/13 2,290 2,310 2,270 2,280 202,000
1992/08/12 2,290 2,330 2,250 2,280 364,000
1992/08/11 2,330 2,350 2,290 2,320 404,000
1992/08/10 2,270 2,340 2,260 2,340 249,000
1992/08/07 2,320 2,350 2,300 2,350 239,000
1992/08/06 2,360 2,380 2,340 2,360 279,000
1992/08/05 2,270 2,390 2,270 2,360 377,000
1992/08/04 2,240 2,290 2,240 2,260 228,000
1992/08/03 2,290 2,310 2,250 2,250 250,000
1992/07/31 2,320 2,340 2,300 2,300 497,000
1992/07/30 2,310 2,340 2,290 2,330 413,000
1992/07/29 2,410 2,410 2,270 2,270 465,000
1992/07/28 2,360 2,410 2,350 2,390 427,000
1992/07/27 2,400 2,400 2,310 2,350 401,000
1992/07/24 2,380 2,390 2,340 2,340 373,000
1992/07/23 2,350 2,400 2,330 2,400 437,000
1992/07/22 2,430 2,430 2,330 2,360 506,000
1992/07/21 2,370 2,410 2,370 2,390 295,000
1992/07/20 2,440 2,440 2,380 2,380 392,000
1992/07/17 2,470 2,470 2,430 2,440 317,000
1992/07/16 2,470 2,470 2,460 2,470 186,000
1992/07/15 2,490 2,510 2,470 2,470 213,000
1992/07/14 2,490 2,510 2,460 2,470 245,000
1992/07/13 2,460 2,510 2,460 2,510 228,000
1992/07/10 2,520 2,520 2,450 2,460 611,000
1992/07/09 2,500 2,510 2,490 2,500 278,000
1992/07/08 2,460 2,490 2,450 2,490 304,000
1992/07/07 2,480 2,490 2,470 2,490 206,000
1992/07/06 2,480 2,490 2,470 2,470 203,000
1992/07/03 2,480 2,530 2,460 2,480 346,000
1992/07/02 2,440 2,520 2,410 2,480 337,000
1992/07/01 2,410 2,440 2,370 2,420 483,000
1992/06/30 2,420 2,430 2,390 2,420 637,000
1992/06/29 2,430 2,430 2,390 2,390 365,000
1992/06/26 2,470 2,470 2,420 2,420 702,000
1992/06/25 2,510 2,510 2,450 2,450 559,000
1992/06/24 2,550 2,550 2,490 2,500 343,000
1992/06/23 2,510 2,550 2,500 2,500 248,000
1992/06/22 2,570 2,570 2,490 2,500 433,000
1992/06/19 2,470 2,560 2,460 2,560 243,000
1992/06/18 2,450 2,500 2,430 2,430 643,000
1992/06/17 2,500 2,520 2,460 2,460 632,000
1992/06/16 2,480 2,510 2,460 2,470 374,000
1992/06/15 2,510 2,510 2,470 2,470 584,000
1992/06/12 2,530 2,550 2,500 2,500 2,653,000
1992/06/11 2,540 2,560 2,530 2,530 221,000
1992/06/10 2,570 2,590 2,550 2,580 468,000
1992/06/09 2,540 2,570 2,540 2,560 161,000
1992/06/08 2,550 2,550 2,510 2,540 305,000
1992/06/05 2,560 2,560 2,540 2,560 373,000
1992/06/04 2,590 2,600 2,540 2,560 590,000
1992/06/03 2,590 2,610 2,580 2,580 256,000
1992/06/02 2,600 2,620 2,580 2,600 262,000
1992/06/01 2,610 2,630 2,600 2,600 246,000
1992/05/29 2,590 2,630 2,590 2,610 430,000
1992/05/28 2,590 2,620 2,590 2,610 268,000
1992/05/27 2,610 2,620 2,590 2,620 559,000
1992/05/26 2,610 2,640 2,610 2,630 275,000
1992/05/25 2,630 2,640 2,610 2,640 239,000
1992/05/22 2,610 2,620 2,590 2,600 301,000
1992/05/21 2,580 2,640 2,570 2,620 255,000
1992/05/20 2,640 2,640 2,600 2,600 246,000
1992/05/19 2,640 2,650 2,630 2,640 322,000
1992/05/18 2,550 2,620 2,550 2,620 599,000
1992/05/15 2,580 2,590 2,520 2,530 378,000
1992/05/14 2,650 2,650 2,590 2,620 488,000
1992/05/13 2,660 2,680 2,640 2,670 660,000
1992/05/12 2,710 2,710 2,670 2,680 408,000
1992/05/11 2,700 2,720 2,680 2,710 453,000
1992/05/08 2,640 2,670 2,610 2,660 494,000
1992/05/07 2,550 2,680 2,530 2,680 484,000
1992/05/06 2,540 2,570 2,530 2,560 397,000
1992/05/01 2,560 2,580 2,540 2,550 342,000
1992/04/30 2,600 2,600 2,570 2,580 334,000
1992/04/28 2,630 2,630 2,590 2,600 218,000
1992/04/27 2,580 2,630 2,560 2,600 135,000
1992/04/24 2,600 2,620 2,540 2,580 393,000
1992/04/23 2,520 2,600 2,500 2,560 264,000
1992/04/22 2,550 2,550 2,460 2,490 329,000
1992/04/21 2,520 2,570 2,520 2,550 346,000
1992/04/20 2,530 2,570 2,510 2,570 328,000
1992/04/17 2,510 2,550 2,500 2,520 376,000
1992/04/16 2,550 2,550 2,510 2,550 649,000
1992/04/15 2,570 2,570 2,460 2,530 471,000
1992/04/14 2,500 2,570 2,410 2,490 378,000
1992/04/13 2,580 2,600 2,500 2,500 712,000
1992/04/10 2,470 2,550 2,420 2,540 773,000
1992/04/09 2,500 2,530 2,350 2,350 1,023,000
1992/04/08 2,580 2,580 2,500 2,520 443,000
1992/04/07 2,610 2,630 2,580 2,620 234,000
1992/04/06 2,650 2,660 2,600 2,600 235,000
1992/04/03 2,640 2,650 2,590 2,650 403,000
1992/04/02 2,660 2,680 2,610 2,610 745,000
1992/04/01 2,700 2,700 2,650 2,680 365,000
1992/03/31 2,760 2,770 2,710 2,720 195,000
1992/03/30 2,720 2,770 2,720 2,720 168,000
1992/03/27 2,760 2,760 2,710 2,730 218,000
1992/03/26 2,790 2,790 2,730 2,740 142,000
1992/03/25 2,740 2,780 2,720 2,770 449,000
1992/03/24 2,770 2,780 2,720 2,760 421,000
1992/03/23 2,780 2,790 2,750 2,770 502,000
1992/03/19 2,800 2,800 2,750 2,770 1,147,000
1992/03/18 2,820 2,820 2,780 2,810 445,000
1992/03/17 2,830 2,830 2,780 2,830 524,000
1992/03/16 2,820 2,830 2,800 2,830 556,000
1992/03/13 2,750 2,860 2,750 2,780 2,210,000
1992/03/12 2,820 2,820 2,760 2,790 461,000
1992/03/11 2,810 2,840 2,790 2,830 345,000
1992/03/10 2,830 2,870 2,820 2,870 345,000
1992/03/09 2,890 2,890 2,850 2,870 169,000
1992/03/06 2,850 2,890 2,850 2,880 135,000
1992/03/05 2,890 2,910 2,860 2,860 451,000
1992/03/04 2,820 2,890 2,820 2,870 277,000
1992/03/03 2,950 2,950 2,850 2,860 475,000
1992/03/02 2,890 2,950 2,880 2,950 723,000
1992/02/28 2,900 2,900 2,870 2,890 418,000
1992/02/27 2,870 2,900 2,870 2,900 479,000
1992/02/26 2,830 2,900 2,820 2,890 770,000
1992/02/25 2,830 2,840 2,810 2,840 283,000
1992/02/24 2,800 2,850 2,800 2,850 344,000
1992/02/21 2,800 2,830 2,790 2,830 412,000
1992/02/20 2,750 2,770 2,750 2,770 219,000
1992/02/19 2,760 2,770 2,740 2,750 191,000
1992/02/18 2,830 2,830 2,760 2,760 265,000
1992/02/17 2,760 2,850 2,740 2,830 226,000
1992/02/14 2,790 2,800 2,750 2,760 345,000
1992/02/13 2,780 2,810 2,770 2,790 319,000
1992/02/12 2,790 2,790 2,760 2,790 313,000
1992/02/10 2,830 2,830 2,790 2,790 213,000
1992/02/07 2,870 2,870 2,840 2,840 262,000
1992/02/06 2,850 2,860 2,830 2,840 583,000
1992/02/05 2,800 2,850 2,800 2,820 255,000
1992/02/04 2,810 2,840 2,760 2,800 331,000
1992/02/03 2,830 2,850 2,810 2,850 586,000
1992/01/31 2,820 2,840 2,810 2,810 412,000
1992/01/30 2,790 2,840 2,790 2,800 280,000
1992/01/29 2,810 2,820 2,780 2,790 314,000
1992/01/28 2,760 2,830 2,760 2,830 322,000
1992/01/27 2,760 2,780 2,730 2,760 183,000
1992/01/24 2,820 2,820 2,750 2,760 271,000
1992/01/23 2,830 2,850 2,800 2,830 289,000
1992/01/22 2,790 2,820 2,760 2,820 447,000
1992/01/21 2,810 2,830 2,770 2,800 422,000
1992/01/20 2,750 2,800 2,720 2,800 384,000
1992/01/17 2,760 2,790 2,750 2,750 249,000
1992/01/16 2,790 2,790 2,750 2,780 375,000
1992/01/14 2,790 2,820 2,740 2,740 202,000
1992/01/13 2,760 2,790 2,740 2,780 265,000
1992/01/10 2,820 2,830 2,780 2,810 469,000
1992/01/09 2,840 2,870 2,810 2,840 329,000
1992/01/08 2,920 2,930 2,820 2,830 326,000
1992/01/07 2,960 2,970 2,920 2,950 785,000
1992/01/06 2,940 2,940 2,900 2,940 314,000

このページの先頭へ