4502 武田薬品工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-273,7243,7763,7173,7765,832,1003,776
2022-06-243,7143,7143,6763,7073,859,4003,707
2022-06-233,7083,7243,6883,7054,510,6003,705
2022-06-223,6283,7003,6053,6957,224,7003,695
2022-06-213,6033,6293,5823,6144,023,5003,614
2022-06-203,5413,5923,5413,5823,621,1003,582
2022-06-173,5473,5523,4973,5529,704,0003,552
2022-06-163,5803,6043,5703,5825,061,4003,582
2022-06-153,6083,6293,5313,5356,377,1003,535
2022-06-143,5503,6093,5403,5916,674,5003,591
2022-06-133,6143,6203,5773,5876,215,2003,587
2022-06-103,6363,6583,6303,6325,486,5003,632
2022-06-093,6403,6873,6373,6654,977,6003,665
2022-06-083,6293,6563,6283,6364,955,7003,636
2022-06-073,6453,6543,6173,6256,695,5003,625
2022-06-063,6303,6723,6263,6494,740,8003,649
2022-06-033,6343,6493,6153,6194,320,0003,619
2022-06-023,6853,6933,6013,6098,977,1003,609
2022-06-013,6903,7253,6903,7145,724,8003,714
2022-05-313,7333,7423,6853,70312,247,0003,703
2022-05-303,7483,7593,7093,7447,804,5003,744
2022-05-273,7793,7813,7273,7444,676,4003,744
2022-05-263,7633,7833,7553,7623,687,6003,762
2022-05-253,7903,8053,7733,7874,681,3003,787
2022-05-243,7853,8003,7653,7974,290,2003,797
2022-05-233,7753,8103,7713,8106,151,7003,810
2022-05-203,7193,7353,6973,7295,776,5003,729
2022-05-193,6263,6853,6203,6814,708,5003,681
2022-05-183,6913,7103,6703,6905,595,1003,690
2022-05-173,6873,6993,6713,6793,689,5003,679
2022-05-163,6413,6943,6413,6613,785,7003,661
2022-05-133,6453,6813,6233,6715,973,7003,671
2022-05-123,6853,6953,6033,6167,106,7003,616
2022-05-113,7593,7703,7263,7354,308,2003,735
2022-05-103,7883,8123,7513,7745,349,0003,774
2022-05-093,8103,8293,8023,8114,034,6003,811
2022-05-063,8103,8343,7853,8287,569,6003,828
2022-05-023,7663,7773,7543,7713,864,3003,771
2022-04-283,7093,7693,6903,7696,188,6003,769
2022-04-273,6923,7123,6753,7107,363,4003,710
2022-04-263,7053,7123,6773,6923,955,2003,692
2022-04-253,6993,7203,6883,7133,758,3003,713
2022-04-223,7573,7573,7293,7383,748,7003,738
2022-04-213,7603,7673,7403,7594,846,8003,759
2022-04-203,7293,7623,7283,7605,375,1003,760
2022-04-193,7503,7503,7093,7235,497,9003,723
2022-04-183,7373,7443,6973,7333,165,5003,733
2022-04-153,7533,7683,7483,7573,538,9003,757
2022-04-143,7303,7623,7273,7604,921,0003,760
2022-04-133,7173,7393,6993,7375,867,0003,737
2022-04-123,6993,7183,6853,7065,110,5003,706
2022-04-113,7003,7243,6913,7227,665,3003,722
2022-04-083,6533,6953,6463,69510,075,9003,695
2022-04-073,6093,6403,5883,6408,224,8003,640
2022-04-063,6063,6123,5903,5985,755,9003,598
2022-04-053,6053,6223,5823,6166,278,0003,616
2022-04-043,5503,5953,5423,5935,492,3003,593
2022-04-013,5123,5493,4953,5446,013,7003,544
2022-03-313,5203,5333,4913,4986,995,9003,498
2022-03-303,4843,5193,4553,4938,052,7003,493
2022-03-293,5973,6243,5733,6056,939,0003,605
2022-03-283,6193,6193,5773,5814,926,6003,581
2022-03-253,6413,6493,5963,6125,307,1003,612
2022-03-243,6153,6313,6013,6315,230,2003,631
2022-03-233,6103,6333,6083,6205,738,0003,620
2022-03-223,5963,6083,5803,5966,465,6003,596
2022-03-183,5383,5943,5323,5949,097,0003,594
2022-03-173,5403,5483,5113,5215,836,7003,521
2022-03-163,4603,5123,4543,5066,213,4003,506
2022-03-153,4203,4293,4013,4164,476,8003,416
2022-03-143,4183,4553,4163,4294,562,1003,429
2022-03-113,3743,4023,3603,3915,948,5003,391
2022-03-103,3403,4113,3353,4066,184,2003,406
2022-03-093,3003,3203,2503,2926,331,5003,292
2022-03-083,3873,4073,3173,3288,721,3003,328
2022-03-073,4553,4593,3943,4196,607,1003,419
2022-03-043,4993,5053,4513,4604,595,9003,460
2022-03-033,4993,5143,4813,4984,009,2003,498
2022-03-023,4523,4723,4263,4504,561,9003,450
2022-03-013,5203,5313,4903,4973,756,5003,497
2022-02-283,4743,5113,4703,5016,025,7003,501
2022-02-253,4303,4493,4213,4345,091,0003,434
2022-02-243,4483,4793,4363,4565,473,1003,456
2022-02-223,4813,4893,4513,4564,544,7003,456
2022-02-213,5013,5203,4813,4943,708,9003,494
2022-02-183,5373,5583,5353,5364,891,1003,536
2022-02-173,5303,5443,5063,5435,838,8003,543
2022-02-163,5263,5453,5193,5355,795,5003,535
2022-02-153,4803,5013,4783,4854,971,6003,485
2022-02-143,4833,5043,4533,4996,983,0003,499
2022-02-103,4823,5203,4773,5206,771,2003,520
2022-02-093,4923,5013,4723,4748,870,1003,474
2022-02-083,4803,5063,4683,4989,458,3003,498
2022-02-073,4003,4463,3873,4436,390,5003,443
2022-02-043,3553,3983,3383,3846,816,4003,384
2022-02-033,3283,3383,3063,3254,736,8003,325
2022-02-023,3053,3323,3003,3255,492,4003,325
2022-02-013,3223,3353,2963,3054,013,3003,305
2022-01-313,3193,3363,2853,3285,494,4003,328
2022-01-283,3183,3393,3113,3276,288,9003,327
2022-01-273,3223,3323,2673,2876,646,8003,287
2022-01-263,3223,3443,3023,3085,220,6003,308
2022-01-253,3003,3033,2513,2826,684,8003,282
2022-01-243,3293,3533,3163,3404,972,4003,340
2022-01-213,3163,3283,2873,3235,664,0003,323
2022-01-203,3003,3483,2993,3255,989,2003,325
2022-01-193,3313,3343,2953,3056,008,8003,305
2022-01-183,3863,3933,3513,3623,985,8003,362
2022-01-173,3703,3893,3623,3804,218,6003,380
2022-01-143,3603,3603,3013,3447,027,2003,344
2022-01-133,3953,3963,3363,3636,226,5003,363
2022-01-123,2963,3503,2943,3448,827,3003,344
2022-01-113,2503,2843,2443,2757,935,0003,275
2022-01-073,1923,2123,1773,1964,711,8003,196
2022-01-063,1923,2023,1733,1755,142,2003,175
2022-01-053,2303,2313,1893,1995,230,7003,199
2022-01-043,1913,2193,1813,2135,958,1003,213

分割・併合履歴 : [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株