[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 
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
2016-04-211548.001565.501527.001565.00891990013873792100
2016-04-201521.501544.001512.501518.00662790010103194900
2016-04-191507.001522.001500.001512.50802580012148067800
2016-04-181491.501508.001477.501495.00875020013093146150
2016-04-151505.001551.001503.501541.50823440012671646750
2016-04-141500.501528.001485.001527.00808030012256784300
2016-04-131467.501489.001459.001481.0062369009217556850
2016-04-121460.501470.501438.501438.5068805009959903450
2016-04-111446.001452.501428.001448.0060525008723115300
2016-04-081411.501463.501396.501451.501028620014787220350
2016-04-071366.501422.001358.001420.50829290011636246200
2016-04-061414.001419.001391.001396.50723820010136513550
2016-04-051442.501448.501407.501414.00863420012296177000
2016-04-041410.001442.501408.501421.0066972009530659200
2016-04-011480.501485.001410.001415.001330970019047089850
2016-03-311521.501525.001493.501496.501051900015849173100
2016-03-301513.501523.001502.001506.50906470013695536950
2016-03-291582.501588.001533.001538.50948410014720031750
2016-03-281567.501589.501562.501588.0059152009344145750
2016-03-251564.501567.001545.501553.5045169007019795950
2016-03-241538.001559.501531.501548.5051341007954312300
2016-03-231551.501576.501526.001531.50652260010051453350
2016-03-221511.501561.001495.001545.00811490012482844750
2016-03-181520.001529.501482.501496.501056590015839142800
2016-03-171560.001560.501520.501535.00661360010180808800
2016-03-161541.001555.001521.501529.00651980010018869650
2016-03-151540.001566.001535.001555.5064166009958877500
2016-03-141538.501543.501526.001532.00877130013468607750
2016-03-111509.001538.501508.001529.501684160025557886450
2016-03-101551.501560.001541.001543.00846240013102673650
2016-03-091568.001576.001520.001541.00836690012913650550
2016-03-081582.001582.501549.001568.50879620013786780850
2016-03-071598.001598.001571.001582.00799280012632096250
2016-03-041609.001613.501576.501591.50925800014745991150
2016-03-031625.001630.001603.001625.00942240015283234250
2016-03-021648.501663.501630.001657.50797920013181036250
2016-03-011580.001609.501575.501600.50933100014898172350
2016-02-291640.001667.001624.001624.001248650020450251450
2016-02-261610.001627.501607.501611.00741640011996478200
2016-02-251580.001603.501569.501597.50813820012926626600
2016-02-241573.001574.501540.501564.50837130013057788350
2016-02-231580.001591.501562.501573.00793420012495168800
2016-02-221573.501592.001563.501577.00958070015127559650
2016-02-191580.001596.001569.001581.00701000011068487650
2016-02-181600.001601.501576.001585.00874470013910245900
2016-02-171602.501622.501536.001549.001048880016420439600
2016-02-161603.001629.501591.001602.50836860013452772700
2016-02-151563.501620.001544.501606.001190020018887241300
2016-02-121548.501558.001476.001497.001601810024274629200
2016-02-101618.501621.001555.501578.501447290022899800600
2016-02-091622.501642.001615.001626.501399710022795146500
2016-02-081635.501668.501619.001662.50609190010037780900
2016-02-051608.501651.501603.501646.50960910015725653600
2016-02-041690.001697.501648.501658.50840760013974578750
2016-02-031706.001733.001680.501690.50935290015866762850
2016-02-021713.001749.501709.501738.50843800014612800500
2016-02-011716.001726.501693.001698.501240330021157922500
2016-01-291668.001670.001592.501650.001361700022365120250
2016-01-281628.501650.501613.001628.00890880014549163450
2016-01-271604.001635.501600.001630.50737520011980952650
2016-01-261587.001608.501572.501595.5054112008624543250
2016-01-251609.001613.501577.001600.5059598009533781300
2016-01-221552.501602.501540.001597.00899280014130068400
2016-01-211542.001569.501499.501500.00985260015128479900
2016-01-201567.001579.001531.001536.00815210012656029050
2016-01-191559.501585.001554.501570.5052289008195958200
2016-01-181549.501569.501535.501559.50784470012209792150
2016-01-151629.501644.001574.501585.50806610012886525000
2016-01-141617.001631.501572.001610.50827630013232857650
2016-01-131636.001649.501628.001649.00696770011439483050
2016-01-121645.001674.001601.001606.50950640015448074000
2016-01-081652.501709.501643.501677.001348380022615578750
2016-01-071681.001706.001657.001679.00812390013655300100
2016-01-061712.501714.001656.501674.50629720010600855950
2016-01-051671.501687.501646.001663.00661550011019562700
2016-01-041718.001734.001678.001685.50644870010939135950
2015-12-301739.001745.501723.001731.5037695006536026450
2015-12-291704.001739.001704.001733.0035375006110575450
2015-12-281692.501711.001685.501704.0030387005166436350
2015-12-251691.501694.501678.001681.0028160004744190850
2015-12-241710.001718.501680.001685.00683000011604531250
2015-12-221699.001706.001681.501683.0045608007712789950
2015-12-211682.001695.501668.001681.50855610014387974000
2015-12-181725.001797.501700.501701.001327460023007315900
2015-12-171750.001750.001718.501720.00837300014467705500
2015-12-161680.001716.001674.001710.00980380016638743450
2015-12-151674.001674.001641.501646.0059988009935965450
2015-12-141641.001659.501640.501655.50658850010874356350
2015-12-111653.001694.001652.001691.001230410020496013200
2015-12-101650.001671.501631.501660.0060076009956351600
2015-12-091715.001715.001670.501674.00751930012662926700
2015-12-081756.501761.001704.501715.00735780012719758500
2015-12-071722.501733.501715.001726.0045030007779110950
2015-12-041732.001748.501705.501713.00830550014251174400
2015-12-031756.001758.501741.001755.0044358007779690450

   ※ 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