[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 
2017-04-281497.001499.501455.001468.001637100024027706500
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
2016-10-181539.001547.001522.001532.5049706007619777100
2016-10-171522.501542.501513.001539.0053842008258574150
2016-10-141532.501544.501530.001530.00744320011413627550
2016-10-131549.001560.001533.501540.0056229008677271750
2016-10-121551.001562.501546.001550.0062590009707732150
2016-10-111567.001572.501563.001568.5062272009762937100
2016-10-071578.001586.501560.001567.0051338008062100700
2016-10-061585.501585.501574.001584.0041721006597361900
2016-10-051580.001584.501571.001572.0055427008733806950
2016-10-041572.001580.501566.501578.0054328008555542750
2016-10-031576.001590.001566.501571.0048136007582516500
2016-09-301582.501585.001563.501573.50676210010637705400
2016-09-291603.501606.501580.501600.0053414008546129050
2016-09-281590.001603.001579.001595.5058871009369757350
2016-09-271591.001609.001570.001607.5054464008692546700
2016-09-261614.001618.001582.501589.5061761009872662000
2016-09-231585.501607.501576.001594.50866230013814933600
2016-09-211578.001588.501548.001580.00935420014720703200
2016-09-201555.001583.001555.001569.5063299009939749650
2016-09-161578.001584.001561.001582.5061613009710436000
2016-09-151582.001592.001570.501580.0049185007774374250
2016-09-141594.001614.501590.501594.0053778008601242750
2016-09-131572.501595.001570.001591.0043249006867631850
2016-09-121568.501578.501561.501569.0044728007019575100
2016-09-091601.501609.501575.001578.00866600013809793250
2016-09-081566.501590.501563.501586.00749570011819501850
2016-09-071579.501600.001575.501598.00930360014775113050
2016-09-061592.001605.501580.001580.00852650013516853250
2016-09-051644.001649.001605.001608.5044023007109974850
2016-09-021610.001635.001608.501629.0057774009400982100
2016-09-011585.501607.001574.501602.00662350010568019400
2016-08-311610.001612.001564.501580.50768310012139689250
2016-08-301604.501618.501597.001600.0038413006156455350
2016-08-291620.001625.501593.501602.5051550008272130400
2016-08-261620.001620.001559.501590.00795160012660872750
2016-08-251644.001647.001616.501619.50809550013157572700
2016-08-241650.001653.001631.001653.001043390017190050650
2016-08-231584.001605.501578.001598.00897660014280811100
2016-08-221544.001562.501539.001554.0058830009124928200
2016-08-191565.001567.501519.501532.00801250012328934300
2016-08-181610.001612.001577.001577.0057565009156401850
2016-08-171629.501635.001620.001625.5052141008479975300
2016-08-161647.001653.501626.001634.00625360010255570200
2016-08-151685.001686.501655.501657.5030959005151414200
2016-08-121665.001693.501650.501693.00843040014176591800
2016-08-101679.001684.501663.501670.0051318008579689900
2016-08-091687.501699.501677.501694.00596700010075372050
2016-08-081688.501698.501674.501687.0039263006617250100
2016-08-051716.001727.001668.001685.50776710013132404100
2016-08-041726.501735.001682.501699.50861270014687289950
2016-08-031740.001748.501725.001729.001403600024369671000
2016-08-021771.501775.501740.001740.00881830015467302500
2016-08-011725.001779.001720.001778.501252810022018440800
2016-07-291694.001728.001610.501721.501216200020680104250
2016-07-281718.001734.501685.501694.501345980022909709100
2016-07-271731.501742.001701.001701.501009860017355447700
2016-07-261667.001695.001666.001691.501180540019927753300
2016-07-251675.001682.501661.001667.50613050010236235350
2016-07-221639.001669.001635.001656.0055526009161804900
2016-07-211675.001679.001639.501647.0057306009486482100
2016-07-201663.001673.501651.501673.00691980011526575350
2016-07-191624.001661.001618.501661.001062920017505096900
2016-07-151646.501646.501598.501608.00847230013648388800
2016-07-141635.501650.001624.001645.00860310014135019900
2016-07-131700.001701.501642.501651.501077420017956084950
2016-07-121652.001687.001649.501667.501258230021025270500
2016-07-111630.001640.001609.501628.00988560016122199300
2016-07-081615.001617.001599.001603.501324430021305241300
2016-07-071590.501592.501555.501587.00762030012050404600
2016-07-061598.501613.501571.501592.00869840013825434450
2016-07-051623.501626.001615.001617.0060464009794790300
2016-07-041618.001633.001611.501624.00809710013147699900
2016-07-011600.001609.001593.001603.50795760012753818750
2016-06-301603.501621.501600.001600.001469420023626471150
2016-06-291630.001638.001608.501615.001242470020125712850
2016-06-281569.001633.501568.501610.001091320017584686300
2016-06-271540.001600.501539.501595.001266150020030493450
2016-06-241613.501629.501477.501496.001339420020570181500
2016-06-231635.001638.501606.501613.00687830011115119600
2016-06-221630.001636.001621.001626.501222460019910247050
2016-06-211546.001613.501541.501605.001081750017219714750
2016-06-201525.001554.001524.501546.00886580013708771950
2016-06-171514.501530.001502.501503.001060960016043338550
2016-06-161527.001534.001484.501490.50833530012574112250
2016-06-151510.501543.001508.501534.50714090010950150450
2016-06-141520.501530.001501.001520.50761760011543349950
2016-06-131535.001549.501526.501527.50829390012733976950
2016-06-101580.001580.001552.501567.501260860019832344400
2016-06-091555.001567.501549.001562.00731970011422920050
2016-06-081550.001556.501532.501556.50817380012658524600
2016-06-071493.501525.001493.501524.00661990010027134150
2016-06-061470.501495.501463.501491.0055369008225047150
2016-06-031486.001504.001484.501501.5046215006921896250
2016-06-021480.001498.501466.501482.50681040010097023350
2016-06-011499.001519.501494.501500.0055970008428621900
2016-05-311487.501517.001485.001517.00924130013945467600
2016-05-301469.001494.501460.001493.5043488006446799100
2016-05-271463.001476.001455.501466.0043663006409404300
2016-05-261445.001463.501432.001459.50792770011531974250
2016-05-251480.501489.001428.001429.00969570013996300300
2016-05-241471.501473.001460.501469.5051725007597375250
2016-05-231477.001484.501461.501481.0045191006669054150
2016-05-201483.001493.001477.501487.5047981007131382400
2016-05-191504.001515.001488.501489.5058483008742126900
2016-05-181487.501520.501486.501503.50676510010165614000
2016-05-171482.501500.501464.001500.0060033008931522000
2016-05-161467.001485.001457.001466.0037672005546265650
2016-05-131489.501489.501447.501466.00859310012637937450
2016-05-121440.001479.501439.501475.00780030011446207800
2016-05-111488.001491.501453.001456.50737970010826348900
2016-05-101446.001481.501438.001478.50697840010230525300
2016-05-091450.001451.001431.001443.0057569008295096350
2016-05-061462.501470.001433.001450.00716550010388417500
2016-05-021421.501449.501415.001445.50875140012551923950
2016-04-281566.001572.501483.001497.00766710011656722350
2016-04-271576.001579.001534.001551.50718560011150581200
2016-04-261563.501577.501556.001575.5042024006590289850
2016-04-251582.501582.501560.001573.0056667008917832800
2016-04-221553.501573.501546.001572.50657410010259767850

   ※ 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