4502 武田薬品工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-263,1553,1623,1223,1367,146,7003,136
2021-11-253,1553,1693,1453,1564,932,1003,156
2021-11-243,1793,1863,1603,1637,086,1003,163
2021-11-223,2053,2063,1563,1859,055,4003,185
2021-11-193,2363,2473,2223,2274,085,1003,227
2021-11-183,2423,2583,2283,2394,906,0003,239
2021-11-173,2583,2753,2283,2366,075,3003,236
2021-11-163,2643,2893,2583,2656,235,0003,265
2021-11-153,3003,3193,2963,3045,698,5003,304
2021-11-123,2573,3023,2413,2947,802,6003,294
2021-11-113,2323,2643,2273,2476,280,6003,247
2021-11-103,2633,2703,2243,2326,797,3003,232
2021-11-093,2533,2733,2473,2646,839,5003,264
2021-11-083,2463,2533,2353,2465,248,9003,246
2021-11-053,2553,2603,2263,2447,634,5003,244
2021-11-043,2593,2763,2513,2708,375,9003,270
2021-11-023,2523,2683,2323,2537,889,8003,253
2021-11-013,2453,2613,2313,2527,618,1003,252
2021-10-293,2213,2493,1893,20311,033,8003,203
2021-10-283,1803,1943,1613,16514,828,0003,165
2021-10-273,1973,2043,1733,1915,380,7003,191
2021-10-263,2033,2073,1813,1846,835,8003,184
2021-10-253,1953,1993,1783,1876,226,1003,187
2021-10-223,2073,2293,1963,2036,810,5003,203
2021-10-213,2263,2423,2023,2075,188,0003,207
2021-10-203,2133,2523,2123,2468,096,0003,246
2021-10-193,2063,2103,1913,1957,340,3003,195
2021-10-183,2203,2253,2033,2077,486,1003,207
2021-10-153,2253,2323,2003,2328,622,4003,232
2021-10-143,2253,2513,2163,2305,663,9003,230
2021-10-133,2183,2443,2153,2256,313,3003,225
2021-10-123,2853,2873,2413,24110,128,6003,241
2021-10-113,2253,2683,2183,24512,485,4003,245
2021-10-083,2003,2583,1813,19922,402,8003,199
2021-10-073,2003,2453,1573,22128,031,0003,221
2021-10-063,5003,5343,3253,34030,597,3003,340
2021-10-053,6003,6143,5603,5679,516,1003,567
2021-10-043,6653,6673,6103,6146,559,7003,614
2021-10-013,6703,6873,6313,6367,456,6003,636
2021-09-303,6733,7433,6573,6999,909,7003,699
2021-09-293,6403,6603,6213,64610,116,9003,646
2021-09-283,7693,7693,7253,7558,421,4003,755
2021-09-273,7843,7933,7673,7715,237,1003,771
2021-09-243,7843,7843,7583,7716,046,8003,771
2021-09-223,7603,7703,7403,7404,306,2003,740
2021-09-213,7803,7823,7463,7596,271,3003,759
2021-09-173,7823,8273,7713,8138,978,6003,813
2021-09-163,7553,7853,7383,7807,650,6003,780
2021-09-153,7293,7433,7143,7236,022,0003,723
2021-09-143,7503,7583,7113,7148,370,2003,714
2021-09-133,7513,7563,7253,7374,782,2003,737
2021-09-103,7583,7713,7403,7516,825,2003,751
2021-09-093,8063,8243,7543,7567,665,0003,756
2021-09-083,8003,8423,7963,8157,523,7003,815
2021-09-073,7453,7883,7313,7787,058,7003,778
2021-09-063,7263,7473,7233,7274,171,0003,727
2021-09-033,7003,7423,6903,7255,200,7003,725
2021-09-023,7283,7343,6783,6894,048,8003,689
2021-09-013,6853,7283,6773,7284,125,9003,728
2021-08-313,6503,6893,6313,6795,405,1003,679
2021-08-303,6403,6673,6373,6654,784,4003,665
2021-08-273,6643,6733,6363,6484,518,0003,648
2021-08-263,6953,7003,6653,6654,639,6003,665
2021-08-253,6943,7103,6843,6983,290,9003,698
2021-08-243,7203,7343,7113,7243,401,8003,724
2021-08-233,6983,7503,6893,7285,487,8003,728
2021-08-203,6503,6983,6493,6584,808,3003,658
2021-08-193,6653,6983,6653,6733,554,2003,673
2021-08-183,6893,7123,6613,6643,678,4003,664
2021-08-173,6403,6793,6403,6513,270,1003,651
2021-08-163,6553,6713,6263,6383,813,7003,638
2021-08-133,6663,6793,6593,6742,821,3003,674
2021-08-123,6483,6753,6413,6463,685,6003,646
2021-08-113,6413,6873,6313,6734,990,5003,673
2021-08-103,6073,6383,5803,6236,935,7003,623
2021-08-063,6193,6583,6193,6283,684,7003,628
2021-08-053,6103,6483,6073,6193,535,2003,619
2021-08-043,6373,6433,6173,6204,874,4003,620
2021-08-033,6613,6873,6353,6526,089,5003,652
2021-08-023,6703,7113,6613,6824,246,5003,682
2021-07-303,6973,7143,6473,6826,247,6003,682
2021-07-293,7373,7713,7313,7564,236,4003,756
2021-07-283,6773,7103,6753,7003,434,7003,700
2021-07-273,7003,7373,6973,6973,733,6003,697
2021-07-263,7403,7403,6843,7004,708,4003,700
2021-07-213,7573,7583,7103,7103,542,6003,710
2021-07-203,7303,7503,7133,7253,285,3003,725
2021-07-193,7113,7413,7003,7393,051,4003,739
2021-07-163,7363,7753,7153,7364,108,1003,736
2021-07-153,8083,8143,7403,7575,370,8003,757
2021-07-143,7113,8083,7093,7907,712,2003,790
2021-07-133,7043,7273,6993,7253,681,2003,725
2021-07-123,6943,7043,6773,6983,793,6003,698
2021-07-093,6363,6563,6063,6446,602,8003,644
2021-07-083,6743,6803,6503,6504,902,0003,650
2021-07-073,6713,6873,6423,6854,556,8003,685
2021-07-063,7323,7323,6913,6982,445,1003,698
2021-07-053,7203,7373,7113,7123,040,7003,712
2021-07-023,7493,7653,7373,7533,927,3003,753
2021-07-013,7303,7383,7103,7383,547,5003,738
2021-06-303,6973,7293,6933,7194,222,2003,719
2021-06-293,7083,7193,6803,7024,842,4003,702
2021-06-283,7763,7783,7363,7462,881,8003,746
2021-06-253,7623,7763,7433,7583,586,4003,758
2021-06-243,7103,7413,7053,7162,964,6003,716
2021-06-233,7323,7793,7303,7333,150,8003,733
2021-06-223,6963,7533,6873,7525,329,5003,752
2021-06-213,6603,6683,6373,6575,994,4003,657
2021-06-183,7553,7593,6953,7236,444,3003,723
2021-06-173,7853,7953,7423,7575,198,3003,757
2021-06-163,8153,8243,7923,7983,788,7003,798
2021-06-153,7583,8113,7523,8005,857,3003,800
2021-06-143,7773,7833,7253,7373,584,0003,737
2021-06-113,7713,7793,7283,7795,347,5003,779
2021-06-103,7483,7763,7433,7674,775,5003,767
2021-06-093,7083,7443,7003,7164,331,6003,716
2021-06-083,6803,7063,6463,7023,764,7003,702
2021-06-073,6843,6923,6463,6663,526,8003,666
2021-06-043,6543,6753,6363,6724,203,6003,672
2021-06-033,6353,6783,6213,6696,871,3003,669
2021-06-023,6603,6753,5833,60010,589,9003,600
2021-06-013,7183,7193,6413,6576,615,4003,657
2021-05-313,7463,7633,7153,7194,259,3003,719
2021-05-283,8043,8123,7463,7646,267,3003,764
2021-05-273,7493,8103,7443,81010,351,7003,810
2021-05-263,7403,7663,7173,7584,502,2003,758
2021-05-253,7743,7743,7303,7433,828,1003,743
2021-05-243,7773,8063,7533,7624,146,4003,762
2021-05-213,7513,8323,7333,8156,975,9003,815
2021-05-203,7683,7973,7463,7613,999,8003,761
2021-05-193,7703,7983,7443,7684,397,7003,768
2021-05-183,7563,7913,7333,7784,260,0003,778
2021-05-173,7903,8083,7603,7685,106,9003,768
2021-05-143,6993,7473,6993,7404,518,7003,740
2021-05-133,6503,7253,6353,6785,749,8003,678
2021-05-123,6803,7033,6533,6906,881,2003,690
2021-05-113,7603,7853,7003,7225,888,1003,722
2021-05-103,7443,7723,7143,7304,643,0003,730
2021-05-073,6503,6983,6463,6754,805,7003,675
2021-05-063,6543,6823,6313,6505,870,4003,650
2021-04-303,6273,6463,5983,6355,882,7003,635
2021-04-283,6353,6383,6103,6144,782,5003,614
2021-04-273,7133,7193,6423,6436,606,5003,643
2021-04-263,6813,6863,6463,6633,481,2003,663
2021-04-233,7073,7083,6703,6833,848,0003,683
2021-04-223,6503,7083,6433,7087,278,3003,708
2021-04-213,6543,6593,6033,6067,552,3003,606
2021-04-203,6783,6793,6363,6745,933,0003,674
2021-04-193,7053,7193,6943,7064,761,3003,706
2021-04-163,7383,7383,6993,7044,483,9003,704
2021-04-153,7103,7293,6983,7153,577,8003,715
2021-04-143,7313,7353,6983,7015,484,0003,701
2021-04-133,7563,7683,7163,7166,712,8003,716
2021-04-123,7623,7773,7443,7544,182,3003,754
2021-04-093,7533,7903,7253,7507,572,4003,750
2021-04-083,7573,7773,7063,7089,450,5003,708
2021-04-073,8703,8713,7803,8269,785,9003,826
2021-04-064,0194,0223,8723,8948,471,3003,894
2021-04-053,9794,0383,9624,0244,936,4004,024
2021-04-024,1004,1154,0124,0413,673,0004,041
2021-04-014,0484,0864,0344,0856,217,3004,085
2021-03-314,0354,0353,9763,9857,486,1003,985
2021-03-304,0264,0824,0124,0736,807,3004,073
2021-03-294,2024,2094,1344,1629,417,6004,162
2021-03-264,1994,2174,1684,2046,778,7004,204
2021-03-254,2244,2264,1624,1696,023,5004,169
2021-03-244,2004,2334,1074,1788,847,9004,178
2021-03-234,3404,3574,2414,2616,352,2004,261
2021-03-224,3114,3654,2944,3067,031,7004,306
2021-03-194,2404,3224,2314,2749,684,6004,274
2021-03-184,2554,2834,2364,2597,195,3004,259
2021-03-174,1784,2584,1604,2558,652,0004,255
2021-03-164,1094,1754,1024,1507,929,3004,150
2021-03-154,0204,1034,0124,1027,402,2004,102
2021-03-124,0204,0333,9874,0146,924,0004,014
2021-03-114,0014,0183,9814,0046,398,3004,004
2021-03-103,9494,0263,9413,9977,745,5003,997
2021-03-093,9353,9553,9123,9497,811,8003,949
2021-03-083,8473,9443,8453,90512,137,0003,905
2021-03-053,7873,7933,7243,7587,116,2003,758
2021-03-043,7933,8323,7363,7808,048,3003,780
2021-03-033,7103,8173,7003,79310,215,2003,793
2021-03-023,6373,6963,6293,6766,350,3003,676
2021-03-013,6103,6223,5973,6134,736,6003,613
2021-02-263,6083,6233,5823,5828,502,7003,582
2021-02-253,6383,6383,6103,6106,378,8003,610
2021-02-243,6453,6503,6053,6059,012,4003,605
2021-02-223,7303,7373,6873,6874,311,8003,687
2021-02-193,7003,7133,6673,6976,261,5003,697
2021-02-183,7483,7813,7313,7405,862,4003,740
2021-02-173,7193,7333,7003,7133,985,4003,713
2021-02-163,7263,7373,7003,7064,884,3003,706
2021-02-153,7103,7293,6923,7154,740,1003,715
2021-02-123,7113,7133,6703,6885,523,9003,688
2021-02-103,7103,7243,6853,7154,163,4003,715
2021-02-093,6483,7123,6453,6947,266,8003,694
2021-02-083,6413,6693,6053,6448,456,9003,644
2021-02-053,6883,6893,6413,6726,359,3003,672
2021-02-043,6473,6973,6283,6605,337,7003,660
2021-02-033,6803,6893,6563,6636,188,2003,663
2021-02-023,7653,7673,6753,6815,405,5003,681
2021-02-013,7173,7383,7023,7234,126,7003,723
2021-01-293,7193,7473,6933,6985,275,0003,698
2021-01-283,6533,7303,6533,7197,380,9003,719
2021-01-273,7983,8003,7243,7674,873,1003,767
2021-01-263,7883,8133,7673,7826,866,7003,782
2021-01-253,6803,7353,6683,71410,046,8003,714
2021-01-223,5883,5993,5723,5875,503,4003,587
2021-01-213,6003,6053,5883,5916,094,6003,591
2021-01-203,6173,6173,5863,5954,655,4003,595
2021-01-193,6003,6143,5853,6005,032,8003,600
2021-01-183,6103,6273,5983,6094,802,1003,609
2021-01-153,6743,6753,6013,60110,194,5003,601
2021-01-143,7043,7183,6813,6906,639,2003,690
2021-01-133,7813,7833,7263,7466,342,2003,746
2021-01-123,7823,8793,7823,8159,683,7003,815
2021-01-083,6863,7033,6713,6956,291,2003,695
2021-01-073,7073,7083,6713,6816,247,9003,681
2021-01-063,6653,7083,6473,6484,985,8003,648
2021-01-053,7203,7203,6593,6654,100,5003,665
2021-01-043,7703,7743,6853,7203,223,8003,720

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