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
1993/12/30 2,000 2,010 1,990 2,010 170,000
1993/12/29 2,000 2,030 1,990 2,000 266,000
1993/12/28 2,000 2,020 1,990 2,000 447,000
1993/12/27 2,020 2,030 1,990 1,990 272,000
1993/12/24 2,100 2,110 2,040 2,050 278,000
1993/12/22 2,110 2,110 2,080 2,100 302,000
1993/12/21 2,130 2,130 2,060 2,080 545,000
1993/12/20 2,170 2,170 2,090 2,120 378,000
1993/12/17 2,180 2,180 2,140 2,180 494,000
1993/12/16 2,220 2,240 2,180 2,180 771,000
1993/12/15 2,100 2,180 2,090 2,170 316,000
1993/12/14 2,090 2,140 2,080 2,120 342,000
1993/12/13 2,080 2,130 2,060 2,120 405,000
1993/12/10 2,080 2,110 2,050 2,080 1,485,000
1993/12/09 2,040 2,070 2,020 2,040 434,000
1993/12/08 2,040 2,040 1,950 2,000 1,100,000
1993/12/07 2,100 2,120 2,060 2,060 351,000
1993/12/06 2,120 2,120 2,060 2,090 530,000
1993/12/03 2,120 2,140 2,100 2,120 548,000
1993/12/02 2,100 2,170 2,080 2,140 682,000
1993/12/01 2,070 2,100 2,040 2,080 926,000
1993/11/30 2,050 2,070 2,000 2,030 509,000
1993/11/29 2,080 2,080 1,950 2,030 607,000
1993/11/26 2,180 2,190 2,090 2,130 555,000
1993/11/25 2,170 2,200 2,140 2,170 425,000
1993/11/24 2,180 2,200 2,130 2,170 539,000
1993/11/22 2,220 2,230 2,150 2,180 528,000
1993/11/19 2,270 2,280 2,230 2,230 536,000
1993/11/18 2,260 2,270 2,250 2,270 274,000
1993/11/17 2,240 2,250 2,230 2,250 332,000
1993/11/16 2,230 2,250 2,220 2,230 915,000
1993/11/15 2,280 2,280 2,230 2,230 540,000
1993/11/12 2,260 2,290 2,260 2,270 894,000
1993/11/11 2,270 2,280 2,250 2,260 381,000
1993/11/10 2,240 2,250 2,220 2,240 593,000
1993/11/09 2,260 2,260 2,230 2,230 529,000
1993/11/08 2,250 2,260 2,230 2,230 484,000
1993/11/05 2,270 2,280 2,250 2,250 630,000
1993/11/04 2,280 2,300 2,270 2,270 442,000
1993/11/02 2,300 2,320 2,280 2,280 382,000
1993/11/01 2,330 2,340 2,300 2,310 307,000
1993/10/29 2,330 2,350 2,300 2,340 329,000
1993/10/28 2,310 2,320 2,280 2,290 292,000
1993/10/27 2,330 2,330 2,290 2,290 551,000
1993/10/26 2,350 2,370 2,330 2,330 209,000
1993/10/25 2,350 2,370 2,340 2,350 263,000
1993/10/22 2,380 2,380 2,350 2,350 278,000
1993/10/21 2,360 2,380 2,350 2,370 365,000
1993/10/20 2,350 2,360 2,330 2,340 300,000
1993/10/19 2,330 2,350 2,330 2,340 273,000
1993/10/18 2,370 2,380 2,330 2,330 507,000
1993/10/15 2,360 2,380 2,350 2,370 478,000
1993/10/14 2,370 2,370 2,350 2,370 508,000
1993/10/13 2,400 2,410 2,360 2,370 745,000
1993/10/12 2,410 2,420 2,400 2,400 834,000
1993/10/08 2,400 2,420 2,390 2,410 697,000
1993/10/07 2,440 2,450 2,380 2,410 486,000
1993/10/06 2,440 2,490 2,440 2,450 721,000
1993/10/05 2,430 2,440 2,410 2,430 342,000
1993/10/04 2,430 2,430 2,410 2,410 467,000
1993/10/01 2,470 2,470 2,440 2,450 672,000
1993/09/30 2,520 2,520 2,480 2,490 421,000
1993/09/29 2,520 2,520 2,500 2,520 591,000
1993/09/28 2,510 2,530 2,500 2,510 1,068,000
1993/09/27 2,510 2,520 2,490 2,500 909,000
1993/09/24 2,490 2,500 2,470 2,490 691,000
1993/09/22 2,460 2,480 2,450 2,460 437,000
1993/09/21 2,470 2,480 2,450 2,460 537,000
1993/09/20 2,450 2,450 2,430 2,450 295,000
1993/09/17 2,450 2,450 2,420 2,440 546,000
1993/09/16 2,480 2,480 2,440 2,450 445,000
1993/09/14 2,500 2,510 2,460 2,480 1,195,000
1993/09/13 2,470 2,490 2,450 2,490 342,000
1993/09/10 2,440 2,470 2,430 2,470 1,501,000
1993/09/09 2,460 2,460 2,430 2,450 444,000
1993/09/08 2,410 2,450 2,410 2,450 389,000
1993/09/07 2,460 2,470 2,410 2,420 375,000
1993/09/06 2,480 2,480 2,460 2,460 513,000
1993/09/03 2,420 2,490 2,420 2,440 1,560,000
1993/09/02 2,400 2,430 2,400 2,420 621,000
1993/09/01 2,390 2,420 2,390 2,410 380,000
1993/08/31 2,420 2,430 2,390 2,430 439,000
1993/08/30 2,420 2,430 2,410 2,430 162,000
1993/08/27 2,400 2,430 2,390 2,420 758,000
1993/08/26 2,380 2,400 2,380 2,400 158,000
1993/08/25 2,390 2,390 2,380 2,380 225,000
1993/08/24 2,370 2,390 2,360 2,380 451,000
1993/08/23 2,390 2,390 2,370 2,370 270,000
1993/08/20 2,380 2,380 2,370 2,370 209,000
1993/08/19 2,360 2,380 2,360 2,380 525,000
1993/08/18 2,340 2,370 2,340 2,340 281,000
1993/08/17 2,340 2,360 2,330 2,330 233,000
1993/08/16 2,320 2,350 2,310 2,340 249,000
1993/08/13 2,350 2,350 2,330 2,330 523,000
1993/08/12 2,380 2,380 2,340 2,350 538,000
1993/08/11 2,340 2,370 2,340 2,350 340,000
1993/08/10 2,340 2,370 2,330 2,330 364,000
1993/08/09 2,340 2,350 2,310 2,330 329,000
1993/08/06 2,350 2,360 2,350 2,360 134,000
1993/08/05 2,380 2,390 2,360 2,370 339,000
1993/08/04 2,360 2,400 2,360 2,380 1,095,000
1993/08/03 2,390 2,410 2,350 2,360 2,243,000
1993/08/02 2,310 2,320 2,270 2,290 229,000
1993/07/30 2,300 2,340 2,280 2,290 472,000
1993/07/29 2,270 2,300 2,260 2,300 308,000
1993/07/28 2,280 2,290 2,270 2,270 211,000
1993/07/27 2,260 2,270 2,260 2,260 178,000
1993/07/26 2,250 2,260 2,250 2,260 299,000
1993/07/23 2,300 2,300 2,250 2,250 514,000
1993/07/22 2,310 2,330 2,300 2,310 427,000
1993/07/21 2,310 2,310 2,290 2,300 318,000
1993/07/20 2,320 2,320 2,280 2,290 232,000
1993/07/19 2,330 2,340 2,320 2,320 224,000
1993/07/16 2,320 2,340 2,320 2,340 298,000
1993/07/15 2,350 2,350 2,320 2,320 658,000
1993/07/14 2,300 2,310 2,290 2,310 302,000
1993/07/13 2,310 2,320 2,290 2,290 345,000
1993/07/12 2,280 2,310 2,270 2,310 298,000
1993/07/09 2,260 2,280 2,250 2,280 1,009,000
1993/07/08 2,260 2,270 2,260 2,260 372,000
1993/07/07 2,290 2,290 2,260 2,280 486,000
1993/07/06 2,250 2,290 2,250 2,290 311,000
1993/07/05 2,260 2,270 2,250 2,270 283,000
1993/07/02 2,270 2,270 2,240 2,260 491,000
1993/07/01 2,260 2,270 2,240 2,270 477,000
1993/06/30 2,240 2,260 2,220 2,230 539,000
1993/06/29 2,280 2,280 2,250 2,250 420,000
1993/06/28 2,260 2,280 2,250 2,260 565,000
1993/06/25 2,290 2,300 2,240 2,270 346,000
1993/06/24 2,260 2,270 2,250 2,260 415,000
1993/06/23 2,260 2,270 2,240 2,270 779,000
1993/06/22 2,260 2,280 2,240 2,260 560,000
1993/06/21 2,290 2,290 2,220 2,240 925,000
1993/06/18 2,310 2,320 2,290 2,310 355,000
1993/06/17 2,300 2,340 2,290 2,330 311,000
1993/06/16 2,320 2,330 2,300 2,300 712,000
1993/06/15 2,310 2,330 2,290 2,290 697,000
1993/06/14 2,330 2,350 2,300 2,300 389,000
1993/06/11 2,360 2,370 2,330 2,330 1,615,000
1993/06/10 2,350 2,350 2,310 2,320 773,000
1993/06/08 2,380 2,380 2,350 2,350 541,000
1993/06/07 2,380 2,390 2,360 2,370 264,000
1993/06/04 2,380 2,400 2,360 2,360 811,000
1993/06/03 2,370 2,410 2,370 2,410 491,000
1993/06/02 2,390 2,420 2,380 2,380 491,000
1993/06/01 2,370 2,400 2,360 2,390 620,000
1993/05/31 2,410 2,420 2,370 2,380 426,000
1993/05/28 2,420 2,430 2,410 2,410 535,000
1993/05/27 2,460 2,470 2,420 2,420 648,000
1993/05/26 2,470 2,490 2,450 2,460 446,000
1993/05/25 2,480 2,500 2,450 2,470 603,000
1993/05/24 2,550 2,550 2,480 2,480 660,000
1993/05/21 2,480 2,570 2,460 2,540 2,211,000
1993/05/20 2,500 2,520 2,440 2,480 1,414,000
1993/05/19 2,400 2,430 2,390 2,420 434,000
1993/05/18 2,430 2,440 2,400 2,400 566,000
1993/05/17 2,440 2,460 2,420 2,430 323,000
1993/05/14 2,420 2,440 2,410 2,410 707,000
1993/05/13 2,450 2,460 2,410 2,410 521,000
1993/05/12 2,490 2,490 2,420 2,430 682,000
1993/05/11 2,490 2,500 2,470 2,490 603,000
1993/05/10 2,450 2,490 2,450 2,490 703,000
1993/05/07 2,440 2,460 2,420 2,460 477,000
1993/05/06 2,470 2,480 2,440 2,450 472,000
1993/04/30 2,470 2,480 2,460 2,480 524,000
1993/04/28 2,510 2,520 2,470 2,470 751,000
1993/04/27 2,420 2,480 2,420 2,480 693,000
1993/04/26 2,450 2,460 2,430 2,430 437,000
1993/04/23 2,450 2,470 2,440 2,450 437,000
1993/04/22 2,440 2,470 2,440 2,440 377,000
1993/04/21 2,460 2,470 2,430 2,440 374,000
1993/04/20 2,480 2,480 2,430 2,440 579,000
1993/04/19 2,500 2,500 2,460 2,490 408,000
1993/04/16 2,540 2,550 2,500 2,520 633,000
1993/04/15 2,510 2,550 2,510 2,540 633,000
1993/04/14 2,580 2,580 2,520 2,540 1,763,000
1993/04/13 2,530 2,530 2,480 2,500 1,781,000
1993/04/12 2,550 2,550 2,510 2,510 651,000
1993/04/09 2,530 2,550 2,510 2,530 1,665,000
1993/04/08 2,540 2,550 2,490 2,500 2,305,000
1993/04/07 2,400 2,490 2,390 2,480 2,430,000
1993/04/06 2,330 2,450 2,320 2,350 2,370,000
1993/04/05 2,320 2,330 2,290 2,300 1,229,000
1993/04/02 2,350 2,360 2,290 2,330 1,381,000
1993/04/01 2,330 2,340 2,290 2,320 914,000
1993/03/31 2,330 2,370 2,320 2,320 1,151,000
1993/03/30 2,350 2,370 2,300 2,310 1,222,000
1993/03/29 2,270 2,330 2,270 2,320 878,000
1993/03/26 2,300 2,300 2,260 2,260 729,000
1993/03/25 2,270 2,290 2,260 2,270 828,000
1993/03/24 2,280 2,290 2,260 2,270 664,000
1993/03/23 2,280 2,310 2,280 2,280 451,000
1993/03/22 2,300 2,310 2,280 2,300 661,000
1993/03/19 2,320 2,340 2,260 2,270 1,141,000
1993/03/18 2,340 2,370 2,300 2,320 1,415,000
1993/03/17 2,300 2,320 2,290 2,320 627,000
1993/03/16 2,310 2,320 2,290 2,290 714,000
1993/03/15 2,320 2,330 2,310 2,310 376,000
1993/03/12 2,290 2,330 2,290 2,320 1,822,000
1993/03/11 2,310 2,330 2,290 2,290 566,000
1993/03/10 2,330 2,340 2,290 2,290 1,006,000
1993/03/09 2,350 2,370 2,310 2,330 1,336,000
1993/03/08 2,310 2,370 2,310 2,340 879,000
1993/03/05 2,330 2,330 2,300 2,310 440,000
1993/03/04 2,350 2,360 2,330 2,330 313,000
1993/03/03 2,340 2,360 2,330 2,350 254,000
1993/03/02 2,350 2,350 2,330 2,340 334,000
1993/03/01 2,380 2,380 2,330 2,350 251,000
1993/02/26 2,390 2,410 2,370 2,380 299,000
1993/02/25 2,400 2,400 2,370 2,390 356,000
1993/02/24 2,400 2,420 2,390 2,390 302,000
1993/02/23 2,370 2,420 2,370 2,400 270,000
1993/02/22 2,360 2,370 2,350 2,370 251,000
1993/02/19 2,370 2,380 2,350 2,360 352,000
1993/02/18 2,380 2,420 2,380 2,380 273,000
1993/02/17 2,390 2,400 2,380 2,400 430,000
1993/02/16 2,430 2,430 2,380 2,380 450,000
1993/02/15 2,420 2,430 2,410 2,420 384,000
1993/02/12 2,470 2,470 2,420 2,420 672,000
1993/02/10 2,430 2,450 2,420 2,430 324,000
1993/02/09 2,430 2,440 2,420 2,420 241,000
1993/02/08 2,490 2,490 2,430 2,440 323,000
1993/02/05 2,440 2,480 2,440 2,460 432,000
1993/02/04 2,470 2,480 2,420 2,430 718,000
1993/02/03 2,480 2,490 2,470 2,470 447,000
1993/02/02 2,500 2,500 2,470 2,470 430,000
1993/02/01 2,500 2,500 2,480 2,500 218,000
1993/01/29 2,510 2,510 2,470 2,500 293,000
1993/01/28 2,450 2,510 2,450 2,510 319,000
1993/01/27 2,440 2,450 2,420 2,450 188,000
1993/01/26 2,410 2,440 2,410 2,440 190,000
1993/01/25 2,450 2,450 2,420 2,420 260,000
1993/01/22 2,470 2,470 2,430 2,450 317,000
1993/01/21 2,450 2,480 2,450 2,470 186,000
1993/01/20 2,480 2,490 2,450 2,470 275,000
1993/01/19 2,460 2,480 2,460 2,480 140,000
1993/01/18 2,450 2,460 2,440 2,460 223,000
1993/01/14 2,470 2,470 2,440 2,440 430,000
1993/01/13 2,490 2,490 2,470 2,470 283,000
1993/01/12 2,490 2,500 2,490 2,500 168,000
1993/01/11 2,490 2,510 2,480 2,490 157,000
1993/01/08 2,500 2,530 2,500 2,500 591,000
1993/01/07 2,530 2,570 2,520 2,530 323,000
1993/01/06 2,530 2,540 2,510 2,530 204,000
1993/01/05 2,560 2,560 2,520 2,540 263,000
1993/01/04 2,540 2,570 2,540 2,550 211,000

このページの先頭へ