[4503 東証1部] アステラス製薬 日足 時系列データ

[4503 東証1部] アステラス製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231533.001537.501517.501520.50750230011422351900
2017-10-201530.001531.001518.001524.50674530010279795400
2017-10-191511.001522.501506.501512.50684150010361430200
2017-10-181499.001515.501494.001511.001043800015724927550
2017-10-171468.501481.001467.001480.0053302007873535450
2017-10-161462.501473.001461.501467.5052003007633656600
2017-10-131454.001468.501449.501463.50982490014324369350
2017-10-121484.001491.001472.501475.5063270009355802300
2017-10-111476.501482.001472.501478.5042602006296415350
2017-10-101479.001480.001467.001480.00931340013755411000
2017-10-061476.001476.001453.001456.0060851008882227050
2017-10-051476.001479.001463.501467.0045284006646444450
2017-10-041479.001479.001466.001471.5066352009759207750
2017-10-031466.001479.501465.001479.001001600014757208000
2017-10-021443.001454.501433.501454.00755850010954353400
2017-09-291424.001432.001415.501431.50801270011439621100
2017-09-281426.501427.001416.501425.0064184009136657200
2017-09-271430.001436.001422.501424.5046197006591796500
2017-09-261444.501451.001435.501446.50694670010044546650
2017-09-251430.001447.001428.501446.00766730011035518750
2017-09-221441.501444.001417.501419.00974290013891597200
2017-09-211466.501474.501444.501445.00846900012322259300
2017-09-201459.001466.501455.001460.50796190011629535300
2017-09-191453.501466.001451.501466.001161340016952556000
2017-09-151422.501443.001422.001442.501669310023986790800
2017-09-141399.001414.001391.001392.5060735008500010050
2017-09-131414.001414.001399.501401.0039342005520556450
2017-09-121410.001414.501406.001409.5045755006451905950
2017-09-111386.001403.001385.001402.0058620008196914600
2017-09-081381.001386.001366.501369.501152440015877172050
2017-09-071379.501390.501376.501381.0052526007260548050
2017-09-061384.501384.501370.001374.0067763009327173900
2017-09-051391.001393.001385.501386.0038763005378827250
2017-09-041395.501402.501382.501386.5052890007352806950
2017-09-011394.001403.001390.501402.0058009008115425600
2017-08-311387.501396.501376.001383.501485240020553568250
2017-08-301395.001402.501386.501388.5058985008211172600
2017-08-291373.001391.501372.501390.50775400010725458300
2017-08-281376.001385.001374.001381.0059177008166305150
2017-08-251369.501381.001369.001376.00894730012290529100
2017-08-241378.001382.001369.001369.50904770012428272250
2017-08-231390.501401.501383.001385.0052781007338608000
2017-08-221390.001392.501378.001383.0043228005978272750
2017-08-211385.501393.001384.501386.0045520006313978050
2017-08-181383.501386.501375.001381.0047960006619214150
2017-08-171390.001396.501377.001394.0071207009891411700
2017-08-161386.001401.001383.501399.0045566006352409100
2017-08-151373.001392.001371.001384.5053819007453804550
2017-08-141370.001377.001366.501368.50877160012018727200
2017-08-101401.001401.001384.001386.00783140010884211550
2017-08-091397.001408.501393.001399.50794240011111023250
2017-08-081403.501405.001392.001396.0057489008025001450
2017-08-071403.001409.501402.001404.0049954007016752900
2017-08-041405.001408.001401.001403.0050754007128730550
2017-08-031404.501408.501400.501406.5058794008261082600
2017-08-021412.501416.001399.001404.50759680010685349150
2017-08-011401.001410.501396.001406.50842180011834561800
2017-07-311392.001410.501386.501408.001355610019012145500
2017-07-281350.001385.501348.001383.001179680016205709950
2017-07-271346.501359.501346.001353.0072245009776063000
2017-07-261339.001345.501337.501344.0047376006360840400
2017-07-251345.001346.001336.501338.0051255006866160600
2017-07-241353.001354.501338.001340.00750610010083440100
2017-07-211374.001374.001357.501360.0052105007098765650
2017-07-201372.501378.501364.001374.0060098008251884650
2017-07-191343.001372.001342.501367.50778670010621752700
2017-07-181358.001360.001331.501337.50955770012823220350
2017-07-141361.001365.501358.501360.5072273009837006600
2017-07-131384.501385.001366.501370.0054631007492785500
2017-07-121384.501389.501377.501379.5038864005371516100
2017-07-111387.001388.001376.501386.5042330005858095250
2017-07-101387.501390.001378.501385.5044774006199905350
2017-07-071391.001392.001374.001379.50853140011797791750
2017-07-061388.001389.501373.501380.0053860007439516000
2017-07-051387.001387.001370.501377.0041031005651885450
2017-07-041385.501388.001376.001380.5038217005283285050
2017-07-031376.001385.501371.001383.0045153006233633800
2017-06-301362.501374.501359.501374.50960940013145620100
2017-06-291369.501376.001365.501368.501410580019310346900
2017-06-281375.501384.501370.001374.00901130012398555950
2017-06-271390.501393.001375.001380.00884360012216017150
2017-06-261387.501404.001386.501401.5056785007934240650
2017-06-231390.001412.001387.501405.00783510010960212050
2017-06-221386.001391.001385.001387.0067514009368731900
2017-06-211380.001384.001369.501377.0069264009527728400
2017-06-201386.001390.501379.001379.0059590008244023450
2017-06-191372.501386.501372.001383.5053896007446526600
2017-06-161371.501378.501362.501369.501084700014863329250
2017-06-151350.001372.501348.001366.5064244008762169950
2017-06-141362.501371.001360.001360.0065589008946396700
2017-06-131355.501368.001351.001363.5067254009162627400
2017-06-121350.001358.001340.001355.50964050013040381600
2017-06-091351.501352.501337.501343.001143890015398209950
2017-06-081360.001362.001345.001347.50840240011355588350
2017-06-071347.001359.501338.501354.001089550014733892850
2017-06-061396.001397.501353.501356.501615470022135527400
2017-06-051412.001420.501403.001414.5052409007410830900
2017-06-021406.501416.001398.501414.00907000012786714350
2017-06-011408.001413.001402.001409.00781910011018088550
2017-05-311397.001402.501392.001398.50780520010909441800
2017-05-301403.001406.001397.501403.5039538005541612000
2017-05-291411.001415.501403.001403.5033385004699038000
2017-05-261409.001414.001402.001409.5066586009387085700
2017-05-251408.501411.001398.001405.00854430011996616850
2017-05-241419.001419.001408.501413.0068133009624123900
2017-05-231410.001424.001408.501414.0063311008961302500
2017-05-221416.501423.501412.001416.0061673008738642900
2017-05-191420.001428.001406.501421.50838070011898360350
2017-05-181414.501435.001414.001429.00844130012041897650
2017-05-171447.001448.501426.001427.50832910011924791150
2017-05-161446.501460.501433.001460.001405560020392763250
2017-05-151404.001438.001403.001435.501352700019315651400
2017-05-121406.001417.001396.001403.501899530026678064650
2017-05-111435.001436.501408.501429.001594700022698688750
2017-05-101435.001440.001428.001438.001092460015670680500
2017-05-091435.001446.001433.501443.00907710013079829300
2017-05-081435.001449.001429.501444.501685180024273533950
2017-05-021435.001437.001429.001434.50810860011619174400
2017-05-011460.001464.501426.001431.501274000018296466200
2017-04-281497.001499.501455.001468.001637100024027706500
2017-04-271558.001563.501512.501516.00868510013287230750
2017-04-261560.001569.501555.501565.00661180010331134500
2017-04-251545.001556.501545.001552.5055549008615797900
2017-04-241542.501554.001541.001550.00799570012381318050
2017-04-211502.501527.001501.501524.00729570011062304600
2017-04-201501.001503.001484.001491.5065716009815208050
2017-04-191504.001522.501501.501501.50732140011039921800
2017-04-181518.501521.501504.001513.0044928006798351000
2017-04-171502.001523.501502.001517.5037305005652733800
2017-04-141530.501531.001500.001506.50685260010398643550
2017-04-131513.001518.501507.001514.0044877006791840100
2017-04-121529.501529.501499.501516.50825640012495738850
2017-04-111515.501530.001513.501525.50821850012507784900
2017-04-101505.001525.501500.501513.50852030012893336700
2017-04-071509.001509.001481.001494.00846600012659067200
2017-04-061498.001503.501483.001491.50693200010342276100
2017-04-051507.501507.501484.501490.0058700008773439550
2017-04-041484.501504.001482.501488.50772080011516836800
2017-04-031477.501499.001471.001492.0066156009843424900
2017-03-311497.001501.001466.001466.00847970012532842350
2017-03-301510.001519.501485.001487.5062540009370011450
2017-03-291501.501507.501493.501505.0060850009137275650
2017-03-281512.001519.001504.001513.00702450010619335650
2017-03-271503.001514.001497.001500.0064131009625801050
2017-03-241490.001523.501488.001520.00664640010031258950
2017-03-231507.001509.501495.001505.50671460010088533650
2017-03-221500.001508.001498.001504.00689670010367941150
2017-03-211493.001517.501491.501517.00823150012426971600
2017-03-171510.501513.501490.001493.001486390022231373850
2017-03-161529.001534.001522.501527.00728890011130164150
2017-03-151538.001542.001522.501534.0057427008795871200
2017-03-141551.001552.001537.001541.5060244009294825150
2017-03-131543.001559.001537.001554.5057142008865455950
2017-03-101542.001562.501539.001560.501239490019232177150
2017-03-091544.501545.001533.501540.5056496008694414750
2017-03-081528.001536.501526.001533.00788220012068250900
2017-03-071539.501548.001537.501544.50688180010626532250
2017-03-061536.001539.001528.001531.5041070006292332300
2017-03-031545.001546.001530.001536.0057790008888548550
2017-03-021544.501545.001535.501539.50813960012536364250
2017-03-011518.001533.501514.501527.001092160016670809400
2017-02-281517.001528.501510.501512.00971750014755221400
2017-02-271525.001533.501514.001523.00728670011103526550
2017-02-241529.501533.501520.001531.00676700010335974800
2017-02-231515.001529.501511.501529.50781330011885934700
2017-02-221506.501512.501501.501510.00936720014120681800
2017-02-211503.001515.501501.501505.50800190012061035150
2017-02-201523.501526.001508.001513.00842680012770292950
2017-02-171522.501543.001521.501543.0054655008393319350
2017-02-161545.001554.001530.001539.0063543009777645950
2017-02-151540.501549.001538.501545.0053539008268999000
2017-02-141537.001538.501527.001530.00702670010764403550
2017-02-131537.501545.501529.001538.5061454009462860250
2017-02-101519.501537.501512.001533.50764400011677304550
2017-02-091502.501502.501487.001500.5060431009047656350
2017-02-081508.001508.001491.001497.5064626009688498900
2017-02-071487.001492.501480.501490.5062141009252642900
2017-02-061490.001491.501476.001487.00873060012954708100
2017-02-031481.501485.001465.501478.00967890014300558650
2017-02-021465.001474.501462.501465.001174360017223534050
2017-02-011484.501486.001457.501465.001441810021177061800
2017-01-311530.001548.501511.501513.501181260018016949600
2017-01-301549.001549.501529.001539.5051875007974677550
2017-01-271540.001543.001532.001537.0063178009709480200
2017-01-261538.001548.501531.001538.00840230012931038100
2017-01-251537.001541.501524.001538.00669010010260314600
2017-01-241526.001540.001524.001527.5062352009541259250
2017-01-231515.001539.501512.001530.50756460011565672300
2017-01-201538.501548.501527.001544.0060999009406002150
2017-01-191547.501561.001543.001546.00732400011353814800
2017-01-181542.001553.001533.501544.50976960015075736400
2017-01-171580.001583.501556.501557.00798190012505412550
2017-01-161606.001609.001587.501591.5047445007566440450
2017-01-131606.501612.501597.501610.50643950010343369500
2017-01-121634.001642.001595.001600.00985400015822105350
2017-01-111675.001675.001654.001670.00654390010911695350
2017-01-101685.001688.001651.501653.00860220014323714600
2017-01-061656.001657.501634.001646.50725270011915924900
2017-01-051650.001671.001635.001661.50728270012081247750
2017-01-041647.501649.501627.501638.50613110010042409150
2016-12-301602.501625.501598.001623.5042856006925117500
2016-12-291621.501624.501598.001603.5049175007910667750
2016-12-281632.501632.501615.001620.5045082007306658900
2016-12-271639.001647.001627.001635.0041890006858871650
2016-12-261637.501640.001625.001634.0041701006814812200
2016-12-221638.001644.001610.501622.00626940010188015100
2016-12-211650.001653.001629.001632.00637130010453577200
2016-12-201642.001652.001633.501644.50652870010737850600
2016-12-191610.001631.001605.501630.50928140015060453200
2016-12-161598.001599.501576.501595.50740330011784381600
2016-12-151600.001601.501583.001593.5057626009188535800
2016-12-141601.501613.001589.001593.0061233009781225500
2016-12-131570.501605.501562.501602.00939490014948109550
2016-12-121550.001570.501541.501561.50987550015363895950
2016-12-091529.501550.001526.501532.501595990024473826000
2016-12-081511.501526.501507.001526.501148190017425078350
2016-12-071538.001539.501523.501530.00802240012273764550
2016-12-061553.501562.001536.001538.00673510010396961650
2016-12-051549.001556.501536.501542.0048433007473982700
2016-12-021552.501565.501546.001554.00779900012123576300
2016-12-011581.501583.001553.501562.001003240015745605250
2016-11-301592.001592.001571.501579.501139750017986872200
2016-11-291578.001594.501576.001589.5062144009873587200
2016-11-281580.001580.501566.001572.50726880011435775700
2016-11-251582.001594.501576.501585.00702860011145067900
2016-11-241595.501599.001580.501582.50736020011680673800
2016-11-221588.001595.501573.001595.50665350010574279250
2016-11-211568.001598.501564.001588.50740950011771076500
2016-11-181610.001610.001560.501561.001346340021215764700
2016-11-171603.001617.001602.001613.0056339009075585200
2016-11-161595.501615.501577.001607.00821270013154604350
2016-11-151553.501590.001541.501590.00889800014016933750
2016-11-141565.001571.001551.001555.50728680011358608750
2016-11-111583.001583.501555.001561.001582410024898248400
2016-11-101587.001587.001533.001554.001676920026141584450
2016-11-091520.001526.501454.501479.002221680033002023900
2016-11-081494.501511.501488.501493.50906950013578675650
2016-11-071499.501506.001476.001483.001020520015156163850
2016-11-041526.001527.501477.001482.001166200017402671850
2016-11-021541.501567.001530.001544.50866380013402624000
2016-11-011547.001556.001537.501544.50735060011360050050
2016-10-311577.501579.501548.501559.50972290015158038650
2016-10-281570.001598.001561.501585.501312020020771734200
2016-10-271550.001560.501543.501550.0062460009682726150
2016-10-261560.001567.001556.501557.0057669008997134200
2016-10-251582.501585.001558.001565.50644040010104795000
2016-10-241557.001579.501544.501579.00785290012321410900
2016-10-211558.001558.001524.001525.0058813009029475200
2016-10-201538.001554.501531.501554.5058476009037648000
2016-10-191532.501540.001526.001533.5055038008440153750

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog