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 |
---|---|---|---|---|---|
2011/12/30 | 3,110 | 3,130 | 3,105 | 3,130 | 1,066,100 |
2011/12/29 | 3,095 | 3,125 | 3,075 | 3,105 | 1,161,200 |
2011/12/28 | 3,080 | 3,110 | 3,075 | 3,085 | 1,333,800 |
2011/12/27 | 3,100 | 3,100 | 3,070 | 3,070 | 737,100 |
2011/12/26 | 3,120 | 3,130 | 3,090 | 3,100 | 850,400 |
2011/12/22 | 3,075 | 3,110 | 3,070 | 3,085 | 1,684,100 |
2011/12/21 | 3,045 | 3,100 | 3,040 | 3,095 | 1,938,300 |
2011/12/20 | 3,030 | 3,040 | 3,020 | 3,025 | 487,000 |
2011/12/19 | 3,055 | 3,060 | 3,015 | 3,025 | 1,352,100 |
2011/12/16 | 3,065 | 3,090 | 3,045 | 3,070 | 2,398,700 |
2011/12/15 | 3,045 | 3,060 | 3,030 | 3,040 | 1,318,400 |
2011/12/14 | 3,050 | 3,050 | 3,020 | 3,035 | 1,219,700 |
2011/12/13 | 3,020 | 3,065 | 3,010 | 3,045 | 1,398,300 |
2011/12/12 | 3,060 | 3,080 | 3,045 | 3,050 | 1,326,900 |
2011/12/09 | 3,040 | 3,080 | 3,035 | 3,050 | 4,736,000 |
2011/12/08 | 3,050 | 3,075 | 3,040 | 3,050 | 1,327,900 |
2011/12/07 | 3,010 | 3,060 | 2,991 | 3,060 | 2,084,800 |
2011/12/06 | 3,005 | 3,030 | 2,982 | 3,005 | 1,336,400 |
2011/12/05 | 2,990 | 3,015 | 2,977 | 3,005 | 1,324,300 |
2011/12/02 | 2,941 | 2,976 | 2,930 | 2,976 | 1,903,200 |
2011/12/01 | 2,994 | 3,015 | 2,910 | 2,926 | 3,371,600 |
2011/11/30 | 2,904 | 2,938 | 2,892 | 2,938 | 1,664,900 |
2011/11/29 | 2,917 | 2,926 | 2,878 | 2,919 | 1,917,000 |
2011/11/28 | 2,924 | 2,933 | 2,865 | 2,867 | 1,907,500 |
2011/11/25 | 2,921 | 2,943 | 2,892 | 2,900 | 1,979,400 |
2011/11/24 | 2,934 | 2,955 | 2,914 | 2,917 | 2,212,500 |
2011/11/22 | 3,000 | 3,025 | 2,954 | 2,968 | 2,378,500 |
2011/11/21 | 2,987 | 3,015 | 2,982 | 3,010 | 1,404,000 |
2011/11/18 | 2,991 | 3,030 | 2,990 | 2,990 | 2,248,600 |
2011/11/17 | 3,005 | 3,040 | 3,000 | 3,005 | 1,955,000 |
2011/11/16 | 3,050 | 3,055 | 3,005 | 3,005 | 1,044,900 |
2011/11/15 | 3,035 | 3,050 | 3,025 | 3,040 | 1,887,600 |
2011/11/14 | 3,030 | 3,065 | 3,020 | 3,055 | 2,098,600 |
2011/11/11 | 3,030 | 3,035 | 2,986 | 2,997 | 2,203,500 |
2011/11/10 | 2,988 | 3,030 | 2,988 | 3,010 | 2,814,700 |
2011/11/09 | 2,996 | 3,005 | 2,973 | 2,989 | 2,007,300 |
2011/11/08 | 2,970 | 2,999 | 2,970 | 2,990 | 1,895,000 |
2011/11/07 | 2,989 | 3,015 | 2,976 | 3,005 | 1,823,200 |
2011/11/04 | 3,060 | 3,075 | 2,982 | 3,005 | 4,893,600 |
2011/11/02 | 2,838 | 2,894 | 2,813 | 2,849 | 2,290,100 |
2011/11/01 | 2,887 | 2,905 | 2,855 | 2,858 | 2,640,900 |
2011/10/31 | 2,886 | 2,933 | 2,867 | 2,887 | 2,198,600 |
2011/10/28 | 2,870 | 2,903 | 2,855 | 2,903 | 2,491,500 |
2011/10/27 | 2,854 | 2,854 | 2,824 | 2,840 | 1,055,000 |
2011/10/26 | 2,810 | 2,838 | 2,798 | 2,819 | 1,090,800 |
2011/10/25 | 2,884 | 2,888 | 2,824 | 2,825 | 2,086,500 |
2011/10/24 | 2,908 | 2,923 | 2,878 | 2,884 | 1,108,400 |
2011/10/21 | 2,897 | 2,905 | 2,874 | 2,888 | 838,000 |
2011/10/20 | 2,895 | 2,916 | 2,876 | 2,896 | 1,358,300 |
2011/10/19 | 2,880 | 2,935 | 2,870 | 2,935 | 1,765,200 |
2011/10/18 | 2,886 | 2,888 | 2,855 | 2,855 | 1,320,900 |
2011/10/17 | 2,895 | 2,905 | 2,871 | 2,901 | 1,051,500 |
2011/10/14 | 2,875 | 2,879 | 2,857 | 2,865 | 2,085,500 |
2011/10/13 | 2,943 | 2,943 | 2,891 | 2,900 | 1,380,100 |
2011/10/12 | 2,919 | 2,937 | 2,879 | 2,925 | 1,455,500 |
2011/10/11 | 2,914 | 2,916 | 2,870 | 2,903 | 1,770,600 |
2011/10/07 | 2,893 | 2,905 | 2,871 | 2,875 | 1,386,000 |
2011/10/06 | 2,903 | 2,919 | 2,873 | 2,886 | 2,411,100 |
2011/10/05 | 2,942 | 2,946 | 2,892 | 2,900 | 2,408,600 |
2011/10/04 | 2,951 | 2,975 | 2,916 | 2,946 | 3,087,800 |
2011/10/03 | 2,911 | 2,964 | 2,911 | 2,952 | 2,306,500 |
2011/09/30 | 2,917 | 2,962 | 2,911 | 2,941 | 1,828,100 |
2011/09/29 | 2,899 | 2,925 | 2,884 | 2,916 | 1,392,700 |
2011/09/28 | 2,888 | 2,925 | 2,883 | 2,915 | 2,138,300 |
2011/09/27 | 2,907 | 2,930 | 2,892 | 2,930 | 2,170,300 |
2011/09/26 | 2,909 | 2,923 | 2,858 | 2,879 | 2,576,300 |
2011/09/22 | 2,851 | 2,885 | 2,851 | 2,883 | 2,260,200 |
2011/09/21 | 2,886 | 2,908 | 2,873 | 2,874 | 1,776,700 |
2011/09/20 | 2,900 | 2,918 | 2,885 | 2,891 | 1,294,200 |
2011/09/16 | 2,943 | 2,943 | 2,907 | 2,927 | 1,751,800 |
2011/09/15 | 2,923 | 2,930 | 2,898 | 2,922 | 1,854,500 |
2011/09/14 | 2,880 | 2,906 | 2,858 | 2,890 | 2,301,100 |
2011/09/13 | 2,863 | 2,895 | 2,845 | 2,887 | 2,155,600 |
2011/09/12 | 2,850 | 2,868 | 2,836 | 2,857 | 2,019,900 |
2011/09/09 | 2,868 | 2,906 | 2,863 | 2,891 | 4,648,900 |
2011/09/08 | 2,845 | 2,883 | 2,837 | 2,883 | 1,543,500 |
2011/09/07 | 2,832 | 2,835 | 2,796 | 2,815 | 1,759,400 |
2011/09/06 | 2,800 | 2,840 | 2,797 | 2,802 | 2,653,300 |
2011/09/05 | 2,841 | 2,858 | 2,826 | 2,839 | 2,246,700 |
2011/09/02 | 2,856 | 2,898 | 2,850 | 2,881 | 1,591,400 |
2011/09/01 | 2,900 | 2,914 | 2,854 | 2,868 | 2,200,400 |
2011/08/31 | 2,844 | 2,880 | 2,843 | 2,878 | 1,321,100 |
2011/08/30 | 2,869 | 2,877 | 2,843 | 2,844 | 1,660,900 |
2011/08/29 | 2,850 | 2,864 | 2,822 | 2,853 | 1,554,900 |
2011/08/26 | 2,876 | 2,889 | 2,842 | 2,847 | 1,534,200 |
2011/08/25 | 2,907 | 2,908 | 2,860 | 2,865 | 1,651,800 |
2011/08/24 | 2,887 | 2,903 | 2,861 | 2,883 | 1,724,900 |
2011/08/23 | 2,899 | 2,917 | 2,853 | 2,865 | 2,480,400 |
2011/08/22 | 2,866 | 2,890 | 2,860 | 2,876 | 2,013,700 |
2011/08/19 | 2,863 | 2,912 | 2,862 | 2,898 | 2,496,100 |
2011/08/18 | 2,888 | 2,924 | 2,872 | 2,913 | 2,009,100 |
2011/08/17 | 2,890 | 2,891 | 2,869 | 2,880 | 1,846,500 |
2011/08/16 | 2,939 | 2,939 | 2,898 | 2,911 | 1,935,400 |
2011/08/15 | 2,951 | 2,956 | 2,913 | 2,938 | 2,114,200 |
2011/08/12 | 2,894 | 2,914 | 2,853 | 2,901 | 2,533,500 |
2011/08/11 | 2,800 | 2,878 | 2,783 | 2,877 | 3,147,700 |
2011/08/10 | 2,819 | 2,855 | 2,807 | 2,843 | 2,934,800 |
2011/08/09 | 2,735 | 2,776 | 2,703 | 2,769 | 5,177,000 |
2011/08/08 | 2,872 | 2,886 | 2,860 | 2,865 | 2,871,400 |
2011/08/05 | 2,909 | 2,923 | 2,896 | 2,912 | 2,373,200 |
2011/08/04 | 2,990 | 3,015 | 2,968 | 2,984 | 1,959,100 |
2011/08/03 | 2,978 | 3,005 | 2,966 | 2,982 | 2,835,100 |
2011/08/02 | 2,980 | 3,025 | 2,966 | 3,005 | 1,747,600 |
2011/08/01 | 2,990 | 3,030 | 2,985 | 3,000 | 1,452,700 |
2011/07/29 | 3,020 | 3,030 | 2,996 | 2,996 | 1,257,800 |
2011/07/28 | 3,035 | 3,040 | 3,020 | 3,030 | 1,394,100 |
2011/07/27 | 3,040 | 3,070 | 3,025 | 3,065 | 1,613,300 |
2011/07/26 | 3,055 | 3,065 | 3,045 | 3,045 | 1,065,200 |
2011/07/25 | 3,065 | 3,065 | 3,045 | 3,050 | 1,248,800 |
2011/07/22 | 3,085 | 3,090 | 3,055 | 3,065 | 1,529,400 |
2011/07/21 | 3,070 | 3,070 | 3,045 | 3,070 | 1,716,100 |
2011/07/20 | 3,060 | 3,070 | 3,050 | 3,065 | 1,098,000 |
2011/07/19 | 3,055 | 3,065 | 3,045 | 3,045 | 1,751,300 |
2011/07/15 | 3,060 | 3,095 | 3,050 | 3,075 | 1,528,900 |
2011/07/14 | 3,080 | 3,085 | 3,060 | 3,065 | 1,961,800 |
2011/07/13 | 3,085 | 3,110 | 3,080 | 3,095 | 1,567,300 |
2011/07/12 | 3,090 | 3,120 | 3,085 | 3,095 | 1,904,400 |
2011/07/11 | 3,110 | 3,120 | 3,095 | 3,110 | 1,328,200 |
2011/07/08 | 3,170 | 3,170 | 3,130 | 3,135 | 2,037,200 |
2011/07/07 | 3,145 | 3,145 | 3,120 | 3,130 | 1,440,500 |
2011/07/06 | 3,135 | 3,150 | 3,105 | 3,140 | 2,088,500 |
2011/07/05 | 3,110 | 3,150 | 3,100 | 3,140 | 1,433,600 |
2011/07/04 | 3,145 | 3,145 | 3,090 | 3,110 | 1,468,700 |
2011/07/01 | 3,125 | 3,130 | 3,105 | 3,120 | 1,087,800 |
2011/06/30 | 3,110 | 3,125 | 3,090 | 3,115 | 1,911,700 |
2011/06/29 | 3,075 | 3,090 | 3,065 | 3,090 | 1,060,900 |
2011/06/28 | 3,070 | 3,070 | 3,050 | 3,055 | 1,347,700 |
2011/06/27 | 3,060 | 3,070 | 3,040 | 3,040 | 1,084,900 |
2011/06/24 | 3,100 | 3,105 | 3,060 | 3,070 | 1,628,500 |
2011/06/23 | 3,095 | 3,110 | 3,085 | 3,095 | 1,318,300 |
2011/06/22 | 3,075 | 3,110 | 3,065 | 3,095 | 2,100,400 |
2011/06/21 | 3,085 | 3,090 | 3,050 | 3,080 | 1,338,800 |
2011/06/20 | 3,065 | 3,095 | 3,065 | 3,075 | 1,471,000 |
2011/06/17 | 3,090 | 3,110 | 3,060 | 3,060 | 1,732,100 |
2011/06/16 | 3,105 | 3,120 | 3,090 | 3,090 | 1,506,400 |
2011/06/15 | 3,130 | 3,140 | 3,110 | 3,140 | 1,190,000 |
2011/06/14 | 3,110 | 3,145 | 3,110 | 3,125 | 1,250,500 |
2011/06/13 | 3,135 | 3,140 | 3,115 | 3,115 | 1,255,600 |
2011/06/10 | 3,135 | 3,185 | 3,115 | 3,170 | 5,807,300 |
2011/06/09 | 3,100 | 3,115 | 3,090 | 3,095 | 1,292,600 |
2011/06/08 | 3,095 | 3,125 | 3,085 | 3,120 | 1,724,900 |
2011/06/07 | 3,080 | 3,130 | 3,075 | 3,095 | 2,749,500 |
2011/06/06 | 3,080 | 3,090 | 3,045 | 3,050 | 1,386,700 |
2011/06/03 | 3,080 | 3,105 | 3,080 | 3,085 | 1,482,900 |
2011/06/02 | 3,105 | 3,105 | 3,085 | 3,085 | 1,665,600 |
2011/06/01 | 3,095 | 3,115 | 3,080 | 3,115 | 1,711,400 |
2011/05/31 | 3,085 | 3,105 | 3,070 | 3,100 | 1,866,200 |
2011/05/30 | 3,080 | 3,105 | 3,070 | 3,105 | 1,237,900 |
2011/05/27 | 3,110 | 3,120 | 3,090 | 3,095 | 1,624,900 |
2011/05/26 | 3,090 | 3,130 | 3,085 | 3,105 | 1,469,500 |
2011/05/25 | 3,085 | 3,085 | 3,045 | 3,070 | 935,600 |
2011/05/24 | 3,045 | 3,095 | 3,045 | 3,065 | 2,352,400 |
2011/05/23 | 3,020 | 3,045 | 3,010 | 3,045 | 953,900 |
2011/05/20 | 3,035 | 3,065 | 3,035 | 3,040 | 947,900 |
2011/05/19 | 3,040 | 3,065 | 3,035 | 3,055 | 1,582,100 |
2011/05/18 | 3,010 | 3,050 | 3,010 | 3,030 | 1,403,400 |
2011/05/17 | 3,045 | 3,055 | 3,015 | 3,025 | 1,735,600 |
2011/05/16 | 3,075 | 3,080 | 3,040 | 3,065 | 1,524,100 |
2011/05/13 | 3,115 | 3,120 | 3,065 | 3,090 | 2,034,600 |
2011/05/12 | 3,095 | 3,135 | 3,090 | 3,090 | 1,052,500 |
2011/05/11 | 3,125 | 3,130 | 3,095 | 3,120 | 1,816,500 |
2011/05/10 | 3,135 | 3,135 | 3,100 | 3,115 | 1,003,600 |
2011/05/09 | 3,150 | 3,155 | 3,115 | 3,135 | 1,221,300 |
2011/05/06 | 3,100 | 3,135 | 3,090 | 3,120 | 1,230,400 |
2011/05/02 | 3,125 | 3,140 | 3,100 | 3,130 | 963,600 |
2011/04/28 | 3,040 | 3,090 | 3,020 | 3,090 | 2,682,600 |
2011/04/27 | 3,040 | 3,090 | 3,040 | 3,080 | 1,879,300 |
2011/04/26 | 3,045 | 3,065 | 3,035 | 3,040 | 1,226,200 |
2011/04/25 | 3,080 | 3,100 | 3,070 | 3,070 | 854,000 |
2011/04/22 | 3,090 | 3,100 | 3,070 | 3,085 | 1,063,100 |
2011/04/21 | 3,140 | 3,145 | 3,120 | 3,125 | 1,315,900 |
2011/04/20 | 3,060 | 3,120 | 3,060 | 3,100 | 2,160,500 |
2011/04/19 | 3,085 | 3,090 | 3,040 | 3,045 | 1,419,200 |
2011/04/18 | 3,090 | 3,115 | 3,090 | 3,095 | 863,100 |
2011/04/15 | 3,090 | 3,100 | 3,075 | 3,095 | 1,679,400 |
2011/04/14 | 3,110 | 3,115 | 3,065 | 3,100 | 2,973,000 |
2011/04/13 | 3,115 | 3,150 | 3,105 | 3,135 | 1,564,800 |
2011/04/12 | 3,120 | 3,135 | 3,095 | 3,135 | 1,743,400 |
2011/04/11 | 3,140 | 3,150 | 3,120 | 3,145 | 1,815,700 |
2011/04/08 | 3,145 | 3,185 | 3,120 | 3,160 | 3,003,700 |
2011/04/07 | 3,150 | 3,165 | 3,120 | 3,135 | 1,415,200 |
2011/04/06 | 3,165 | 3,185 | 3,130 | 3,135 | 1,919,400 |
2011/04/05 | 3,175 | 3,175 | 3,130 | 3,160 | 2,560,100 |
2011/04/04 | 3,140 | 3,180 | 3,130 | 3,165 | 2,491,700 |
2011/04/01 | 3,100 | 3,140 | 3,090 | 3,100 | 2,255,500 |
2011/03/31 | 3,070 | 3,080 | 3,040 | 3,080 | 2,048,800 |
2011/03/30 | 3,025 | 3,090 | 3,010 | 3,080 | 1,956,700 |
2011/03/29 | 3,005 | 3,045 | 2,980 | 3,015 | 2,496,100 |
2011/03/28 | 3,090 | 3,095 | 3,050 | 3,065 | 1,782,300 |
2011/03/25 | 3,075 | 3,095 | 3,040 | 3,085 | 2,285,900 |
2011/03/24 | 2,986 | 3,040 | 2,981 | 3,025 | 1,736,600 |
2011/03/23 | 3,025 | 3,045 | 2,956 | 2,991 | 3,151,100 |
2011/03/22 | 3,015 | 3,035 | 2,967 | 3,010 | 3,351,500 |
2011/03/18 | 2,917 | 2,950 | 2,890 | 2,938 | 3,123,000 |
2011/03/17 | 2,899 | 2,920 | 2,839 | 2,893 | 4,891,900 |
2011/03/16 | 2,967 | 2,987 | 2,814 | 2,894 | 6,237,100 |
2011/03/15 | 3,010 | 3,015 | 2,700 | 2,978 | 5,656,400 |
2011/03/14 | 3,070 | 3,195 | 3,000 | 3,140 | 5,076,700 |
2011/03/11 | 3,150 | 3,180 | 3,150 | 3,160 | 5,173,100 |
2011/03/10 | 3,200 | 3,215 | 3,180 | 3,190 | 1,747,100 |
2011/03/09 | 3,175 | 3,210 | 3,170 | 3,205 | 3,581,300 |
2011/03/08 | 3,175 | 3,205 | 3,170 | 3,180 | 1,202,200 |
2011/03/07 | 3,205 | 3,210 | 3,170 | 3,180 | 1,299,700 |
2011/03/04 | 3,230 | 3,235 | 3,195 | 3,210 | 2,253,800 |
2011/03/03 | 3,135 | 3,200 | 3,125 | 3,190 | 3,503,600 |
2011/03/02 | 3,190 | 3,215 | 3,145 | 3,145 | 3,945,400 |
2011/03/01 | 3,225 | 3,255 | 3,210 | 3,235 | 2,260,600 |
2011/02/28 | 3,205 | 3,210 | 3,175 | 3,205 | 2,224,900 |
2011/02/25 | 3,205 | 3,225 | 3,200 | 3,210 | 1,898,600 |
2011/02/24 | 3,200 | 3,270 | 3,195 | 3,220 | 2,388,000 |
2011/02/23 | 3,285 | 3,300 | 3,255 | 3,255 | 1,904,800 |
2011/02/22 | 3,295 | 3,295 | 3,270 | 3,285 | 1,253,300 |
2011/02/21 | 3,305 | 3,325 | 3,280 | 3,295 | 1,344,700 |
2011/02/18 | 3,285 | 3,330 | 3,285 | 3,310 | 1,915,400 |
2011/02/17 | 3,320 | 3,345 | 3,290 | 3,315 | 2,025,900 |
2011/02/16 | 3,260 | 3,285 | 3,260 | 3,265 | 1,969,500 |
2011/02/15 | 3,310 | 3,330 | 3,305 | 3,315 | 1,304,200 |
2011/02/14 | 3,300 | 3,310 | 3,280 | 3,295 | 1,103,200 |
2011/02/10 | 3,270 | 3,295 | 3,270 | 3,275 | 1,379,100 |
2011/02/09 | 3,265 | 3,315 | 3,265 | 3,280 | 2,062,000 |
2011/02/08 | 3,245 | 3,250 | 3,225 | 3,245 | 1,033,500 |
2011/02/07 | 3,240 | 3,265 | 3,240 | 3,245 | 1,539,900 |
2011/02/04 | 3,270 | 3,295 | 3,240 | 3,255 | 2,135,800 |
2011/02/03 | 3,180 | 3,240 | 3,175 | 3,225 | 2,478,000 |
2011/02/02 | 3,150 | 3,185 | 3,120 | 3,165 | 1,584,700 |
2011/02/01 | 3,140 | 3,165 | 3,135 | 3,140 | 1,512,500 |
2011/01/31 | 3,105 | 3,150 | 3,100 | 3,135 | 1,927,400 |
2011/01/28 | 3,130 | 3,165 | 3,125 | 3,150 | 1,956,700 |
2011/01/27 | 3,170 | 3,180 | 3,150 | 3,160 | 1,129,400 |
2011/01/26 | 3,200 | 3,205 | 3,160 | 3,170 | 1,344,100 |
2011/01/25 | 3,155 | 3,205 | 3,140 | 3,195 | 1,856,300 |
2011/01/24 | 3,145 | 3,165 | 3,130 | 3,160 | 1,494,700 |
2011/01/21 | 3,135 | 3,175 | 3,130 | 3,140 | 2,288,600 |
2011/01/20 | 3,135 | 3,155 | 3,125 | 3,130 | 1,164,200 |
2011/01/19 | 3,140 | 3,145 | 3,125 | 3,140 | 1,103,900 |
2011/01/18 | 3,125 | 3,130 | 3,105 | 3,120 | 1,164,000 |
2011/01/17 | 3,145 | 3,145 | 3,125 | 3,135 | 725,600 |
2011/01/14 | 3,130 | 3,160 | 3,130 | 3,145 | 2,105,000 |
2011/01/13 | 3,155 | 3,180 | 3,145 | 3,175 | 1,779,100 |
2011/01/12 | 3,140 | 3,150 | 3,125 | 3,135 | 897,500 |
2011/01/11 | 3,120 | 3,150 | 3,120 | 3,125 | 1,345,100 |
2011/01/07 | 3,130 | 3,160 | 3,125 | 3,135 | 1,492,600 |
2011/01/06 | 3,145 | 3,160 | 3,120 | 3,145 | 1,708,400 |
2011/01/05 | 3,090 | 3,125 | 3,090 | 3,105 | 1,174,800 |
2011/01/04 | 3,110 | 3,115 | 3,095 | 3,105 | 903,700 |