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 |
---|---|---|---|---|---|
1995/12/29 | 2,260 | 2,260 | 2,220 | 2,220 | 333,000 |
1995/12/28 | 2,290 | 2,290 | 2,270 | 2,270 | 297,000 |
1995/12/27 | 2,290 | 2,290 | 2,260 | 2,280 | 338,000 |
1995/12/26 | 2,280 | 2,280 | 2,260 | 2,260 | 196,000 |
1995/12/25 | 2,300 | 2,300 | 2,270 | 2,280 | 203,000 |
1995/12/22 | 2,300 | 2,310 | 2,280 | 2,310 | 1,237,000 |
1995/12/21 | 2,240 | 2,270 | 2,240 | 2,260 | 416,000 |
1995/12/20 | 2,270 | 2,280 | 2,240 | 2,240 | 523,000 |
1995/12/19 | 2,250 | 2,270 | 2,240 | 2,270 | 220,000 |
1995/12/18 | 2,260 | 2,270 | 2,250 | 2,250 | 263,000 |
1995/12/15 | 2,250 | 2,250 | 2,220 | 2,230 | 311,000 |
1995/12/14 | 2,260 | 2,270 | 2,250 | 2,260 | 374,000 |
1995/12/13 | 2,260 | 2,260 | 2,250 | 2,250 | 220,000 |
1995/12/12 | 2,250 | 2,260 | 2,240 | 2,260 | 292,000 |
1995/12/11 | 2,240 | 2,250 | 2,220 | 2,240 | 257,000 |
1995/12/08 | 2,240 | 2,240 | 2,210 | 2,240 | 2,261,000 |
1995/12/07 | 2,220 | 2,220 | 2,200 | 2,220 | 583,000 |
1995/12/06 | 2,200 | 2,220 | 2,200 | 2,220 | 465,000 |
1995/12/05 | 2,200 | 2,210 | 2,190 | 2,210 | 381,000 |
1995/12/04 | 2,210 | 2,220 | 2,200 | 2,200 | 476,000 |
1995/12/01 | 2,200 | 2,230 | 2,190 | 2,200 | 606,000 |
1995/11/30 | 2,170 | 2,190 | 2,170 | 2,190 | 368,000 |
1995/11/29 | 2,160 | 2,170 | 2,140 | 2,160 | 547,000 |
1995/11/28 | 2,150 | 2,180 | 2,150 | 2,170 | 477,000 |
1995/11/27 | 2,150 | 2,170 | 2,140 | 2,140 | 590,000 |
1995/11/24 | 2,160 | 2,170 | 2,140 | 2,140 | 326,000 |
1995/11/22 | 2,200 | 2,200 | 2,150 | 2,160 | 578,000 |
1995/11/21 | 2,200 | 2,210 | 2,200 | 2,200 | 403,000 |
1995/11/20 | 2,220 | 2,240 | 2,210 | 2,210 | 276,000 |
1995/11/17 | 2,190 | 2,220 | 2,170 | 2,220 | 421,000 |
1995/11/16 | 2,160 | 2,190 | 2,160 | 2,170 | 431,000 |
1995/11/15 | 2,230 | 2,230 | 2,160 | 2,160 | 808,000 |
1995/11/14 | 2,250 | 2,260 | 2,230 | 2,230 | 360,000 |
1995/11/13 | 2,270 | 2,270 | 2,210 | 2,240 | 404,000 |
1995/11/10 | 2,300 | 2,300 | 2,270 | 2,290 | 452,000 |
1995/11/09 | 2,290 | 2,310 | 2,280 | 2,310 | 460,000 |
1995/11/08 | 2,270 | 2,300 | 2,270 | 2,290 | 334,000 |
1995/11/07 | 2,290 | 2,310 | 2,270 | 2,290 | 413,000 |
1995/11/06 | 2,280 | 2,300 | 2,270 | 2,290 | 487,000 |
1995/11/02 | 2,240 | 2,290 | 2,240 | 2,260 | 647,000 |
1995/11/01 | 2,270 | 2,270 | 2,230 | 2,230 | 441,000 |
1995/10/31 | 2,250 | 2,280 | 2,240 | 2,280 | 770,000 |
1995/10/30 | 2,230 | 2,240 | 2,220 | 2,240 | 371,000 |
1995/10/27 | 2,240 | 2,250 | 2,220 | 2,220 | 373,000 |
1995/10/26 | 2,260 | 2,260 | 2,240 | 2,260 | 599,000 |
1995/10/25 | 2,240 | 2,260 | 2,240 | 2,250 | 682,000 |
1995/10/24 | 2,220 | 2,250 | 2,220 | 2,240 | 1,052,000 |
1995/10/23 | 2,210 | 2,230 | 2,200 | 2,220 | 364,000 |
1995/10/20 | 2,190 | 2,210 | 2,190 | 2,200 | 309,000 |
1995/10/19 | 2,200 | 2,210 | 2,180 | 2,180 | 289,000 |
1995/10/18 | 2,200 | 2,210 | 2,180 | 2,200 | 501,000 |
1995/10/17 | 2,210 | 2,220 | 2,200 | 2,200 | 569,000 |
1995/10/16 | 2,210 | 2,220 | 2,210 | 2,210 | 319,000 |
1995/10/13 | 2,210 | 2,230 | 2,200 | 2,220 | 926,000 |
1995/10/12 | 2,200 | 2,230 | 2,200 | 2,210 | 611,000 |
1995/10/11 | 2,200 | 2,210 | 2,190 | 2,200 | 447,000 |
1995/10/09 | 2,190 | 2,200 | 2,170 | 2,200 | 267,000 |
1995/10/06 | 2,190 | 2,200 | 2,190 | 2,200 | 331,000 |
1995/10/05 | 2,210 | 2,210 | 2,180 | 2,190 | 456,000 |
1995/10/04 | 2,200 | 2,220 | 2,190 | 2,210 | 1,875,000 |
1995/10/03 | 2,170 | 2,200 | 2,170 | 2,190 | 1,412,000 |
1995/10/02 | 2,150 | 2,180 | 2,150 | 2,170 | 795,000 |
1995/09/29 | 2,150 | 2,170 | 2,140 | 2,140 | 985,000 |
1995/09/28 | 2,150 | 2,180 | 2,150 | 2,150 | 1,744,000 |
1995/09/27 | 2,110 | 2,160 | 2,100 | 2,150 | 1,276,000 |
1995/09/26 | 2,080 | 2,110 | 2,070 | 2,110 | 514,000 |
1995/09/25 | 2,090 | 2,100 | 2,080 | 2,080 | 403,000 |
1995/09/22 | 2,070 | 2,100 | 2,070 | 2,080 | 675,000 |
1995/09/21 | 2,070 | 2,100 | 2,060 | 2,080 | 535,000 |
1995/09/20 | 2,100 | 2,100 | 2,080 | 2,090 | 512,000 |
1995/09/19 | 2,060 | 2,080 | 2,060 | 2,060 | 447,000 |
1995/09/18 | 2,100 | 2,100 | 2,070 | 2,070 | 453,000 |
1995/09/14 | 2,120 | 2,120 | 2,080 | 2,100 | 751,000 |
1995/09/13 | 2,120 | 2,130 | 2,100 | 2,100 | 593,000 |
1995/09/12 | 2,120 | 2,130 | 2,110 | 2,130 | 633,000 |
1995/09/11 | 2,110 | 2,120 | 2,100 | 2,120 | 837,000 |
1995/09/08 | 2,110 | 2,110 | 2,070 | 2,100 | 3,867,000 |
1995/09/07 | 2,050 | 2,060 | 2,030 | 2,050 | 539,000 |
1995/09/06 | 2,050 | 2,050 | 2,040 | 2,040 | 541,000 |
1995/09/05 | 2,040 | 2,050 | 2,010 | 2,040 | 812,000 |
1995/09/04 | 2,060 | 2,060 | 2,010 | 2,010 | 504,000 |
1995/09/01 | 2,040 | 2,060 | 2,040 | 2,060 | 258,000 |
1995/08/31 | 2,050 | 2,070 | 2,050 | 2,070 | 384,000 |
1995/08/30 | 2,050 | 2,080 | 2,040 | 2,050 | 917,000 |
1995/08/29 | 2,010 | 2,030 | 2,000 | 2,020 | 325,000 |
1995/08/28 | 2,020 | 2,020 | 1,990 | 2,010 | 503,000 |
1995/08/25 | 2,030 | 2,030 | 2,010 | 2,020 | 450,000 |
1995/08/24 | 2,000 | 2,040 | 1,990 | 2,030 | 1,152,000 |
1995/08/23 | 1,990 | 2,010 | 1,990 | 2,010 | 683,000 |
1995/08/22 | 1,980 | 1,990 | 1,970 | 1,990 | 620,000 |
1995/08/21 | 2,000 | 2,000 | 1,960 | 1,970 | 502,000 |
1995/08/18 | 2,020 | 2,030 | 2,000 | 2,000 | 600,000 |
1995/08/17 | 2,050 | 2,060 | 2,010 | 2,030 | 1,197,000 |
1995/08/16 | 2,060 | 2,070 | 2,040 | 2,060 | 1,050,000 |
1995/08/15 | 1,990 | 2,050 | 1,990 | 2,050 | 965,000 |
1995/08/14 | 1,990 | 2,000 | 1,990 | 1,990 | 413,000 |
1995/08/11 | 2,010 | 2,010 | 1,990 | 2,000 | 730,000 |
1995/08/10 | 2,000 | 2,000 | 1,980 | 2,000 | 192,000 |
1995/08/09 | 1,990 | 2,000 | 1,980 | 2,000 | 305,000 |
1995/08/08 | 2,000 | 2,000 | 1,980 | 2,000 | 287,000 |
1995/08/07 | 2,000 | 2,000 | 1,970 | 1,980 | 230,000 |
1995/08/04 | 2,000 | 2,010 | 1,980 | 2,000 | 289,000 |
1995/08/03 | 2,010 | 2,020 | 1,990 | 2,010 | 628,000 |
1995/08/02 | 1,970 | 2,000 | 1,960 | 1,990 | 817,000 |
1995/08/01 | 1,960 | 1,980 | 1,960 | 1,970 | 249,000 |
1995/07/31 | 1,980 | 1,990 | 1,960 | 1,960 | 282,000 |
1995/07/28 | 1,970 | 1,980 | 1,960 | 1,960 | 365,000 |
1995/07/27 | 1,970 | 1,990 | 1,960 | 1,970 | 462,000 |
1995/07/26 | 1,970 | 1,990 | 1,960 | 1,980 | 570,000 |
1995/07/25 | 1,970 | 1,970 | 1,950 | 1,950 | 253,000 |
1995/07/24 | 1,980 | 1,980 | 1,960 | 1,960 | 161,000 |
1995/07/21 | 1,990 | 1,990 | 1,960 | 1,980 | 271,000 |
1995/07/20 | 1,950 | 1,990 | 1,940 | 1,990 | 436,000 |
1995/07/19 | 1,940 | 1,950 | 1,930 | 1,950 | 457,000 |
1995/07/18 | 1,950 | 1,970 | 1,940 | 1,940 | 1,141,000 |
1995/07/17 | 1,940 | 1,950 | 1,920 | 1,930 | 450,000 |
1995/07/14 | 1,970 | 1,980 | 1,920 | 1,930 | 675,000 |
1995/07/13 | 1,980 | 1,980 | 1,940 | 1,950 | 517,000 |
1995/07/12 | 1,980 | 1,990 | 1,960 | 1,970 | 761,000 |
1995/07/11 | 1,960 | 1,980 | 1,940 | 1,980 | 752,000 |
1995/07/10 | 1,990 | 2,000 | 1,940 | 1,940 | 923,000 |
1995/07/07 | 1,970 | 2,010 | 1,950 | 1,980 | 1,188,000 |
1995/07/06 | 1,920 | 1,950 | 1,920 | 1,950 | 414,000 |
1995/07/05 | 1,930 | 1,940 | 1,920 | 1,940 | 236,000 |
1995/07/04 | 1,930 | 1,930 | 1,910 | 1,930 | 362,000 |
1995/07/03 | 1,910 | 1,930 | 1,900 | 1,930 | 365,000 |
1995/06/30 | 1,890 | 1,920 | 1,890 | 1,910 | 430,000 |
1995/06/29 | 1,920 | 1,930 | 1,890 | 1,890 | 446,000 |
1995/06/28 | 1,900 | 1,920 | 1,890 | 1,910 | 325,000 |
1995/06/27 | 1,920 | 1,930 | 1,890 | 1,910 | 473,000 |
1995/06/26 | 1,920 | 1,930 | 1,910 | 1,930 | 295,000 |
1995/06/23 | 1,900 | 1,920 | 1,890 | 1,920 | 344,000 |
1995/06/22 | 1,900 | 1,910 | 1,890 | 1,890 | 506,000 |
1995/06/21 | 1,900 | 1,910 | 1,890 | 1,910 | 489,000 |
1995/06/20 | 1,910 | 1,910 | 1,900 | 1,910 | 523,000 |
1995/06/19 | 1,910 | 1,910 | 1,890 | 1,890 | 327,000 |
1995/06/16 | 1,920 | 1,920 | 1,900 | 1,900 | 598,000 |
1995/06/15 | 1,900 | 1,910 | 1,890 | 1,900 | 522,000 |
1995/06/14 | 1,900 | 1,910 | 1,890 | 1,890 | 361,000 |
1995/06/13 | 1,900 | 1,900 | 1,880 | 1,900 | 404,000 |
1995/06/12 | 1,900 | 1,910 | 1,890 | 1,900 | 552,000 |
1995/06/09 | 1,860 | 1,900 | 1,860 | 1,890 | 1,867,000 |
1995/06/08 | 1,920 | 1,930 | 1,900 | 1,920 | 647,000 |
1995/06/07 | 1,900 | 1,920 | 1,900 | 1,920 | 586,000 |
1995/06/06 | 1,900 | 1,910 | 1,890 | 1,910 | 375,000 |
1995/06/05 | 1,910 | 1,910 | 1,900 | 1,910 | 475,000 |
1995/06/02 | 1,900 | 1,910 | 1,900 | 1,910 | 267,000 |
1995/06/01 | 1,910 | 1,910 | 1,890 | 1,900 | 295,000 |
1995/05/31 | 1,900 | 1,910 | 1,880 | 1,890 | 431,000 |
1995/05/30 | 1,890 | 1,920 | 1,890 | 1,910 | 397,000 |
1995/05/29 | 1,870 | 1,890 | 1,870 | 1,890 | 387,000 |
1995/05/26 | 1,860 | 1,900 | 1,860 | 1,890 | 369,000 |
1995/05/25 | 1,850 | 1,860 | 1,840 | 1,850 | 480,000 |
1995/05/24 | 1,850 | 1,850 | 1,840 | 1,840 | 281,000 |
1995/05/23 | 1,840 | 1,850 | 1,830 | 1,850 | 295,000 |
1995/05/22 | 1,850 | 1,850 | 1,830 | 1,840 | 294,000 |
1995/05/19 | 1,840 | 1,860 | 1,830 | 1,840 | 1,102,000 |
1995/05/18 | 1,890 | 1,890 | 1,860 | 1,870 | 731,000 |
1995/05/17 | 1,880 | 1,900 | 1,870 | 1,890 | 316,000 |
1995/05/16 | 1,880 | 1,880 | 1,860 | 1,870 | 387,000 |
1995/05/15 | 1,870 | 1,880 | 1,860 | 1,880 | 567,000 |
1995/05/12 | 1,880 | 1,890 | 1,860 | 1,860 | 1,180,000 |
1995/05/11 | 1,910 | 1,920 | 1,890 | 1,890 | 678,000 |
1995/05/10 | 1,930 | 1,940 | 1,910 | 1,910 | 413,000 |
1995/05/09 | 1,940 | 1,950 | 1,930 | 1,940 | 225,000 |
1995/05/08 | 1,920 | 1,940 | 1,910 | 1,940 | 377,000 |
1995/05/02 | 1,910 | 1,920 | 1,900 | 1,920 | 261,000 |
1995/05/01 | 1,900 | 1,910 | 1,890 | 1,900 | 120,000 |
1995/04/28 | 1,910 | 1,910 | 1,890 | 1,890 | 311,000 |
1995/04/27 | 1,940 | 1,940 | 1,910 | 1,910 | 408,000 |
1995/04/26 | 1,920 | 1,930 | 1,910 | 1,920 | 200,000 |
1995/04/25 | 1,900 | 1,930 | 1,900 | 1,920 | 596,000 |
1995/04/24 | 1,930 | 1,930 | 1,900 | 1,900 | 373,000 |
1995/04/21 | 1,930 | 1,940 | 1,920 | 1,930 | 577,000 |
1995/04/20 | 1,900 | 1,920 | 1,900 | 1,920 | 350,000 |
1995/04/19 | 1,880 | 1,910 | 1,880 | 1,890 | 517,000 |
1995/04/18 | 1,900 | 1,910 | 1,880 | 1,900 | 260,000 |
1995/04/17 | 1,880 | 1,900 | 1,880 | 1,900 | 363,000 |
1995/04/14 | 1,900 | 1,910 | 1,880 | 1,880 | 556,000 |
1995/04/13 | 1,910 | 1,920 | 1,890 | 1,890 | 457,000 |
1995/04/12 | 1,900 | 1,910 | 1,900 | 1,910 | 206,000 |
1995/04/11 | 1,910 | 1,920 | 1,900 | 1,900 | 363,000 |
1995/04/10 | 1,870 | 1,910 | 1,860 | 1,900 | 643,000 |
1995/04/07 | 1,880 | 1,910 | 1,870 | 1,870 | 383,000 |
1995/04/06 | 1,890 | 1,910 | 1,880 | 1,880 | 453,000 |
1995/04/05 | 1,880 | 1,900 | 1,870 | 1,890 | 401,000 |
1995/04/04 | 1,880 | 1,890 | 1,860 | 1,870 | 678,000 |
1995/04/03 | 1,900 | 1,900 | 1,860 | 1,870 | 1,008,000 |
1995/03/31 | 1,940 | 1,950 | 1,900 | 1,900 | 932,000 |
1995/03/30 | 1,910 | 1,920 | 1,900 | 1,910 | 515,000 |
1995/03/29 | 1,920 | 1,920 | 1,900 | 1,900 | 441,000 |
1995/03/28 | 1,930 | 1,940 | 1,900 | 1,930 | 475,000 |
1995/03/27 | 1,910 | 1,920 | 1,880 | 1,890 | 876,000 |
1995/03/24 | 1,920 | 1,930 | 1,900 | 1,910 | 577,000 |
1995/03/23 | 1,930 | 1,950 | 1,920 | 1,940 | 1,097,000 |
1995/03/22 | 1,980 | 1,990 | 1,940 | 1,940 | 628,000 |
1995/03/20 | 1,960 | 1,990 | 1,950 | 1,970 | 653,000 |
1995/03/17 | 1,980 | 2,000 | 1,980 | 2,000 | 1,512,000 |
1995/03/16 | 1,960 | 1,970 | 1,940 | 1,970 | 326,000 |
1995/03/15 | 1,950 | 1,980 | 1,940 | 1,970 | 727,000 |
1995/03/14 | 1,950 | 1,950 | 1,930 | 1,940 | 620,000 |
1995/03/13 | 1,920 | 1,960 | 1,920 | 1,960 | 589,000 |
1995/03/10 | 1,950 | 1,960 | 1,900 | 1,910 | 1,878,000 |
1995/03/09 | 1,950 | 1,970 | 1,940 | 1,960 | 471,000 |
1995/03/08 | 1,930 | 1,950 | 1,930 | 1,930 | 569,000 |
1995/03/07 | 1,930 | 1,970 | 1,930 | 1,960 | 540,000 |
1995/03/06 | 1,900 | 1,930 | 1,890 | 1,930 | 275,000 |
1995/03/03 | 1,890 | 1,930 | 1,880 | 1,910 | 451,000 |
1995/03/02 | 1,930 | 1,930 | 1,900 | 1,920 | 587,000 |
1995/03/01 | 1,890 | 1,890 | 1,850 | 1,870 | 1,011,000 |
1995/02/28 | 1,890 | 1,900 | 1,870 | 1,890 | 949,000 |
1995/02/27 | 1,890 | 1,910 | 1,880 | 1,880 | 609,000 |
1995/02/24 | 1,970 | 1,980 | 1,930 | 1,940 | 542,000 |
1995/02/23 | 2,000 | 2,000 | 1,970 | 1,980 | 907,000 |
1995/02/22 | 2,010 | 2,020 | 1,990 | 2,000 | 685,000 |
1995/02/21 | 2,000 | 2,020 | 1,990 | 1,990 | 746,000 |
1995/02/20 | 2,010 | 2,020 | 1,990 | 2,010 | 848,000 |
1995/02/17 | 2,010 | 2,040 | 2,000 | 2,000 | 1,163,000 |
1995/02/16 | 2,040 | 2,060 | 2,030 | 2,040 | 1,430,000 |
1995/02/15 | 2,020 | 2,050 | 2,010 | 2,030 | 1,263,000 |
1995/02/14 | 2,000 | 2,010 | 1,990 | 2,010 | 370,000 |
1995/02/13 | 1,980 | 2,020 | 1,980 | 2,020 | 364,000 |
1995/02/10 | 1,980 | 1,990 | 1,970 | 1,990 | 546,000 |
1995/02/09 | 1,980 | 1,990 | 1,970 | 1,970 | 333,000 |
1995/02/08 | 2,000 | 2,010 | 1,980 | 1,990 | 356,000 |
1995/02/07 | 2,000 | 2,010 | 1,980 | 1,980 | 152,000 |
1995/02/06 | 1,990 | 2,000 | 1,990 | 2,000 | 292,000 |
1995/02/03 | 1,990 | 2,000 | 1,970 | 1,980 | 427,000 |
1995/02/02 | 1,990 | 2,000 | 1,970 | 1,990 | 480,000 |
1995/02/01 | 2,030 | 2,040 | 2,000 | 2,010 | 425,000 |
1995/01/31 | 2,050 | 2,050 | 2,000 | 2,030 | 570,000 |
1995/01/30 | 2,020 | 2,080 | 2,020 | 2,050 | 1,403,000 |
1995/01/27 | 1,980 | 2,020 | 1,980 | 2,020 | 600,000 |
1995/01/26 | 1,980 | 2,000 | 1,980 | 1,980 | 480,000 |
1995/01/25 | 2,000 | 2,000 | 1,980 | 1,980 | 360,000 |
1995/01/24 | 1,980 | 2,000 | 1,970 | 1,980 | 800,000 |
1995/01/23 | 2,000 | 2,010 | 1,960 | 1,970 | 786,000 |
1995/01/20 | 2,030 | 2,040 | 2,000 | 2,010 | 846,000 |
1995/01/19 | 2,050 | 2,060 | 2,030 | 2,040 | 768,000 |
1995/01/18 | 2,040 | 2,070 | 2,040 | 2,060 | 590,000 |
1995/01/17 | 2,060 | 2,060 | 2,030 | 2,050 | 424,000 |
1995/01/13 | 2,060 | 2,060 | 2,040 | 2,060 | 920,000 |
1995/01/12 | 2,060 | 2,070 | 2,040 | 2,060 | 366,000 |
1995/01/11 | 2,060 | 2,070 | 2,050 | 2,060 | 398,000 |
1995/01/10 | 2,060 | 2,070 | 2,050 | 2,060 | 413,000 |
1995/01/09 | 2,060 | 2,070 | 2,050 | 2,050 | 356,000 |
1995/01/06 | 2,060 | 2,070 | 2,050 | 2,060 | 565,000 |
1995/01/05 | 2,070 | 2,070 | 2,050 | 2,070 | 436,000 |
1995/01/04 | 2,070 | 2,070 | 2,060 | 2,070 | 136,000 |