4502 武田薬品工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-033,8323,8543,8053,8404,754,8003,840
2020-12-023,7873,8753,7633,8399,072,6003,839
2020-12-013,7563,7873,7193,7313,692,5003,731
2020-11-303,7603,7753,7053,7459,327,8003,745
2020-11-273,6893,7643,6863,7328,445,0003,732
2020-11-263,6613,6853,6523,6813,628,7003,681
2020-11-253,7253,7263,6813,6884,979,4003,688
2020-11-243,6693,7133,6603,6606,091,4003,660
2020-11-203,6433,6603,6303,6493,819,2003,649
2020-11-193,6443,6493,5953,6256,086,2003,625
2020-11-183,6253,6673,6213,6415,093,3003,641
2020-11-173,6323,6403,5793,6056,403,1003,605
2020-11-163,5953,5953,5543,5655,590,4003,565
2020-11-133,5853,6083,5583,6003,639,2003,600
2020-11-123,6503,6533,5613,5885,718,3003,588
2020-11-113,6003,6363,5983,6245,240,3003,624
2020-11-103,5773,5893,5363,5486,701,8003,548
2020-11-093,4913,5023,4593,4754,462,3003,475
2020-11-063,4613,4893,4273,4635,657,4003,463
2020-11-053,5113,5193,4613,5127,534,0003,512
2020-11-043,2963,3833,2863,3715,082,3003,371
2020-11-023,2823,3393,2583,2915,379,2003,291
2020-10-303,3503,3513,2393,23911,638,1003,239
2020-10-293,3913,4653,3813,4414,488,5003,441
2020-10-283,4563,4653,4183,4314,221,2003,431
2020-10-273,4903,5013,4613,4893,290,0003,489
2020-10-263,5143,5173,4933,4951,985,8003,495
2020-10-233,5103,5193,4883,5002,483,2003,500
2020-10-223,5003,5103,4653,4884,294,8003,488
2020-10-213,5373,5753,5283,5373,289,2003,537
2020-10-203,5773,5933,5323,5412,863,9003,541
2020-10-193,5603,5853,5393,5743,243,5003,574
2020-10-163,5503,5533,5043,5045,405,9003,504
2020-10-153,6463,6483,5873,5874,476,0003,587
2020-10-143,6883,6913,6453,6593,306,7003,659
2020-10-133,7273,7333,6813,6993,393,9003,699
2020-10-123,7263,7633,7263,7463,647,9003,746
2020-10-093,7073,7383,6913,7124,821,9003,712
2020-10-083,6843,6873,6513,6553,735,3003,655
2020-10-073,6573,6753,6373,6674,069,7003,667
2020-10-063,6803,7193,6593,7123,323,7003,712
2020-10-053,6623,6903,6253,6503,932,3003,650
2020-10-023,7093,7163,6003,6218,532,8003,621
2020-09-303,8433,8503,7443,7446,742,6003,744
2020-09-293,8623,8993,8223,8835,067,2003,883
2020-09-283,9674,0093,9614,0035,770,8004,003
2020-09-253,9373,9593,9253,9255,011,9003,925
2020-09-243,9093,9733,9073,9504,674,3003,950
2020-09-233,9363,9403,8763,9235,843,7003,923
2020-09-183,9573,9963,9503,9894,475,1003,989
2020-09-173,9703,9923,9413,9503,180,8003,950
2020-09-163,9403,9633,9253,9573,545,7003,957
2020-09-153,9203,9333,8703,8783,116,0003,878
2020-09-143,9303,9543,9173,9222,514,4003,922
2020-09-113,8663,9323,8403,9135,495,4003,913
2020-09-103,8323,8683,8153,8683,874,2003,868
2020-09-093,7993,8303,7953,8154,690,7003,815
2020-09-083,8123,8303,7853,8303,534,1003,830
2020-09-073,8113,8293,7903,8004,000,5003,800
2020-09-043,8603,8723,8253,8473,961,2003,847
2020-09-033,9363,9383,8973,9083,827,3003,908
2020-09-023,9623,9833,9053,9113,886,4003,911
2020-09-013,9603,9813,9433,9482,678,0003,948
2020-08-313,9944,0293,9583,9593,624,4003,959
2020-08-284,0234,0483,9303,9744,890,8003,974
2020-08-274,0254,0273,9843,9842,460,8003,984
2020-08-263,9934,0293,9904,0262,910,3004,026
2020-08-254,0864,1134,0534,0563,596,9004,056
2020-08-244,0304,0524,0234,0473,033,3004,047
2020-08-214,0194,0484,0144,0373,431,0004,037
2020-08-203,9704,0333,9704,0232,827,4004,023
2020-08-194,0014,0533,9904,0323,647,8004,032
2020-08-183,9854,0043,9613,9972,853,4003,997
2020-08-174,0014,0293,9753,9752,927,0003,975
2020-08-143,9723,9893,9653,9803,037,4003,980
2020-08-133,9823,9933,9543,9644,715,1003,964
2020-08-124,0004,0093,9523,9624,407,4003,962
2020-08-113,8953,9713,8723,9626,795,3003,962
2020-08-073,8453,8553,7783,8073,395,0003,807
2020-08-063,8723,8823,8453,8572,265,2003,857
2020-08-053,8943,9163,8483,9082,546,4003,908
2020-08-043,9433,9743,8833,9023,414,1003,902
2020-08-033,8903,9273,8593,8914,954,5003,891
2020-07-313,8153,8383,7563,7564,591,7003,756
2020-07-303,8333,8753,8133,8163,935,8003,816
2020-07-293,8083,8133,7603,7803,097,6003,780
2020-07-283,7793,8453,7793,7973,160,3003,797
2020-07-273,7243,8103,7033,8074,330,3003,807
2020-07-223,7583,7823,7383,7694,092,8003,769
2020-07-213,8313,8453,7953,8164,053,4003,816
2020-07-203,7663,8023,7343,7883,798,4003,788
2020-07-173,7283,7333,6963,7113,151,5003,711
2020-07-163,7343,7463,7183,7333,595,4003,733
2020-07-153,7113,7533,7083,7234,449,3003,723
2020-07-143,6703,7393,6703,7004,178,4003,700
2020-07-133,7053,7233,6733,7224,102,0003,722
2020-07-103,7013,7093,6653,6705,057,1003,670
2020-07-093,7503,7603,6903,7244,580,0003,724
2020-07-083,7663,8283,7663,7663,619,1003,766
2020-07-073,7623,8123,7573,7943,855,6003,794
2020-07-063,7523,8333,7413,8123,445,2003,812
2020-07-033,8203,8213,7143,7664,409,8003,766
2020-07-023,7923,8533,7833,8084,016,2003,808
2020-07-013,8593,8613,7453,7654,251,0003,765
2020-06-303,9133,9273,8403,8485,056,8003,848
2020-06-293,9433,9543,8823,8824,254,6003,882
2020-06-263,9503,9913,9223,9703,732,4003,970
2020-06-253,9113,9423,8963,9305,209,5003,930
2020-06-243,9914,0153,9714,0034,198,3004,003
2020-06-234,0444,0553,9844,0083,401,7004,008
2020-06-224,0384,0514,0094,0312,374,6004,031
2020-06-194,0084,0333,9764,0245,350,1004,024
2020-06-184,0004,0133,9563,9923,431,9003,992
2020-06-174,0554,0803,9804,0016,638,6004,001
2020-06-163,9924,1173,9784,1006,719,8004,100
2020-06-153,9194,0153,9153,9223,626,4003,922
2020-06-123,9603,9893,9113,9896,870,6003,989
2020-06-114,0904,1414,0574,0625,718,8004,062
2020-06-104,0704,1264,0674,1154,155,7004,115
2020-06-094,0614,1294,0484,1295,771,9004,129
2020-06-084,0424,0574,0214,0574,934,7004,057
2020-06-054,0004,0523,9814,0415,418,6004,041
2020-06-044,1104,1164,0004,0369,291,9004,036
2020-06-034,1994,2004,0934,1336,630,9004,133
2020-06-024,1324,1654,0914,1596,206,5004,159
2020-06-014,1904,1924,0254,1147,137,9004,114
2020-05-294,1404,1944,1274,19112,462,4004,191
2020-05-284,1774,1774,1064,1638,083,9004,163
2020-05-274,1154,1494,0834,1386,262,6004,138
2020-05-264,1504,2164,1284,1956,520,3004,195
2020-05-254,0704,1194,0644,1183,004,0004,118
2020-05-224,0804,1214,0254,0476,001,1004,047
2020-05-214,0854,1424,0764,1173,895,0004,117
2020-05-204,0994,1544,0924,1255,140,1004,125
2020-05-194,0554,1044,0554,0855,561,9004,085
2020-05-184,0014,0544,0014,0234,063,4004,023
2020-05-154,0664,0733,9574,0126,360,1004,012
2020-05-144,0304,1234,0044,02811,867,4004,028
2020-05-133,8113,8593,7983,8494,979,0003,849
2020-05-123,8023,8313,7933,8034,137,5003,803
2020-05-113,7853,8173,7563,7643,866,6003,764
2020-05-083,6943,7673,6613,7365,763,4003,736
2020-05-073,7203,7583,6783,6987,896,2003,698
2020-05-013,8823,8973,7963,8235,638,3003,823
2020-04-303,9994,0013,8823,8838,487,2003,883
2020-04-283,9563,9893,9083,9566,467,3003,956
2020-04-273,8504,0363,8383,98611,339,8003,986
2020-04-243,7393,8573,7273,7898,156,2003,789
2020-04-233,7173,7593,7053,7075,273,4003,707
2020-04-223,6733,6773,6313,6744,267,2003,674
2020-04-213,6673,7323,6653,6785,677,5003,678
2020-04-203,6293,7023,6253,6565,140,7003,656
2020-04-173,6143,6493,5763,5925,817,7003,592
2020-04-163,5783,6513,5763,5765,454,0003,576
2020-04-153,5823,6493,5673,6475,063,4003,647
2020-04-143,5883,6533,5663,6315,899,9003,631
2020-04-133,6683,7213,6033,6087,060,0003,608
2020-04-103,4923,5653,4663,5624,493,8003,562
2020-04-093,5113,5273,4523,4803,762,7003,480
2020-04-083,4953,5073,4233,4876,436,9003,487
2020-04-073,4503,4983,4093,4718,542,6003,471
2020-04-063,2353,3633,2103,3427,309,6003,342
2020-04-033,2123,2523,1383,1686,036,7003,168
2020-04-023,1703,1813,1193,1426,984,3003,142
2020-04-013,2493,3133,1973,2256,791,5003,225
2020-03-313,4103,4233,2703,3088,056,7003,308
2020-03-303,2993,3533,2303,3459,098,6003,345
2020-03-273,4003,4483,3483,42414,608,5003,424
2020-03-263,2603,2883,1873,23310,816,7003,233
2020-03-253,2053,3533,1813,34511,341,7003,345
2020-03-243,0083,0892,952.503,03015,217,5003,030
2020-03-233,0193,0542,981.503,01213,578,2003,012
2020-03-192,9523,0272,9172,918.5015,018,1002,918.50
2020-03-183,0163,0232,9002,90018,114,9002,900
2020-03-172,9703,0802,894.503,03018,021,4003,030
2020-03-163,1013,1363,0033,03310,984,1003,033
2020-03-133,0223,2722,9683,10519,280,3003,105
2020-03-123,5803,5923,3733,37314,825,4003,373
2020-03-113,7183,7953,6733,6798,123,3003,679
2020-03-103,6403,7943,5553,7599,057,9003,759
2020-03-093,7303,7783,6443,6807,888,4003,680
2020-03-063,8303,8673,8163,8177,478,6003,817
2020-03-053,9043,9243,8573,8969,232,2003,896
2020-03-043,7633,8093,7493,7645,402,9003,764
2020-03-033,9833,9893,8003,8007,737,3003,800
2020-03-023,7383,8403,7303,7737,636,8003,773
2020-02-283,8403,8713,7443,7639,228,1003,763
2020-02-274,0124,0213,9013,9387,277,0003,938
2020-02-264,0404,0674,0244,0366,193,7004,036
2020-02-254,0234,1234,0234,0677,735,3004,067
2020-02-214,1644,2354,1574,2294,441,5004,229
2020-02-204,2054,2284,1634,1633,762,3004,163
2020-02-194,2064,2444,2024,2052,523,7004,205
2020-02-184,2204,2414,1934,2062,861,1004,206
2020-02-174,2504,2704,2324,2422,449,5004,242
2020-02-144,2874,3004,2484,2984,101,0004,298
2020-02-134,3874,3934,3154,3264,275,4004,326
2020-02-124,4104,4124,3764,3964,459,1004,396
2020-02-104,4074,4114,3554,3645,121,4004,364
2020-02-074,4814,5264,4714,4985,117,9004,498
2020-02-064,4324,4624,3934,4506,859,1004,450
2020-02-054,3684,4154,2944,3286,474,2004,328
2020-02-044,1894,2494,1774,2283,704,1004,228
2020-02-034,1754,2114,1324,1894,585,8004,189
2020-01-314,2594,2714,2234,2273,932,9004,227
2020-01-304,2714,2734,2134,2503,943,8004,250
2020-01-294,2964,3344,2774,3143,306,6004,314
2020-01-284,2624,2964,2504,2724,327,0004,272
2020-01-274,3014,3234,2764,2973,289,5004,297
2020-01-244,3804,3984,3404,3473,885,1004,347
2020-01-234,3954,3964,3634,3642,677,0004,364
2020-01-224,4034,4254,3964,4072,776,9004,407
2020-01-214,4344,4544,3994,4212,221,4004,421
2020-01-204,4174,4674,4144,4372,351,3004,437
2020-01-174,4064,4384,3884,4332,716,8004,433
2020-01-164,4434,4564,3994,4063,089,2004,406
2020-01-154,4194,4194,3824,3992,701,7004,399
2020-01-144,4354,4354,3804,4083,567,8004,408
2020-01-104,3484,3794,3404,3792,663,5004,379
2020-01-094,3184,3594,3104,3424,011,3004,342
2020-01-084,2734,2974,2174,2505,522,9004,250
2020-01-074,2804,3034,2414,2893,751,9004,289
2020-01-064,2974,3054,2324,2724,720,6004,272

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