4502 武田薬品工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4,330 | 4,359 | 4,318 | 4,350 | 5,572,900 | 4,350 |
| 2023-03-30 | 4,317 | 4,330 | 4,298 | 4,320 | 4,663,900 | 4,320 |
| 2023-03-29 | 4,319 | 4,369 | 4,310 | 4,369 | 6,085,600 | 4,369 |
| 2023-03-28 | 4,338 | 4,346 | 4,278 | 4,289 | 3,358,100 | 4,289 |
| 2023-03-27 | 4,278 | 4,302 | 4,270 | 4,295 | 2,869,600 | 4,295 |
| 2023-03-24 | 4,260 | 4,280 | 4,236 | 4,263 | 4,140,600 | 4,263 |
| 2023-03-23 | 4,316 | 4,318 | 4,251 | 4,251 | 6,303,400 | 4,251 |
| 2023-03-22 | 4,398 | 4,478 | 4,365 | 4,365 | 7,339,100 | 4,365 |
| 2023-03-20 | 4,370 | 4,370 | 4,291 | 4,291 | 4,592,900 | 4,291 |
| 2023-03-17 | 4,345 | 4,396 | 4,333 | 4,380 | 7,893,800 | 4,380 |
| 2023-03-16 | 4,280 | 4,305 | 4,257 | 4,281 | 6,324,300 | 4,281 |
| 2023-03-15 | 4,318 | 4,350 | 4,298 | 4,350 | 4,571,400 | 4,350 |
| 2023-03-14 | 4,246 | 4,306 | 4,217 | 4,280 | 5,259,600 | 4,280 |
| 2023-03-13 | 4,290 | 4,303 | 4,252 | 4,292 | 6,422,900 | 4,292 |
| 2023-03-10 | 4,350 | 4,369 | 4,335 | 4,348 | 6,543,900 | 4,348 |
| 2023-03-09 | 4,348 | 4,403 | 4,330 | 4,403 | 6,293,300 | 4,403 |
| 2023-03-08 | 4,303 | 4,342 | 4,298 | 4,335 | 4,164,500 | 4,335 |
| 2023-03-07 | 4,280 | 4,306 | 4,276 | 4,300 | 3,450,900 | 4,300 |
| 2023-03-06 | 4,260 | 4,282 | 4,244 | 4,276 | 3,391,000 | 4,276 |
| 2023-03-03 | 4,201 | 4,265 | 4,200 | 4,246 | 5,385,600 | 4,246 |
| 2023-03-02 | 4,181 | 4,201 | 4,167 | 4,182 | 3,251,800 | 4,182 |
| 2023-03-01 | 4,187 | 4,204 | 4,175 | 4,180 | 3,403,400 | 4,180 |
| 2023-02-28 | 4,185 | 4,214 | 4,175 | 4,212 | 3,314,700 | 4,212 |
| 2023-02-27 | 4,214 | 4,224 | 4,197 | 4,199 | 2,663,300 | 4,199 |
| 2023-02-24 | 4,250 | 4,251 | 4,169 | 4,203 | 6,416,300 | 4,203 |
| 2023-02-22 | 4,290 | 4,301 | 4,258 | 4,293 | 3,628,200 | 4,293 |
| 2023-02-21 | 4,265 | 4,319 | 4,260 | 4,305 | 4,000,700 | 4,305 |
| 2023-02-20 | 4,223 | 4,263 | 4,209 | 4,263 | 3,800,900 | 4,263 |
| 2023-02-17 | 4,150 | 4,193 | 4,147 | 4,182 | 2,863,700 | 4,182 |
| 2023-02-16 | 4,176 | 4,198 | 4,173 | 4,186 | 2,430,500 | 4,186 |
| 2023-02-15 | 4,213 | 4,239 | 4,190 | 4,196 | 2,342,600 | 4,196 |
| 2023-02-14 | 4,220 | 4,244 | 4,200 | 4,212 | 2,468,400 | 4,212 |
| 2023-02-13 | 4,190 | 4,204 | 4,154 | 4,176 | 3,517,800 | 4,176 |
| 2023-02-10 | 4,223 | 4,230 | 4,203 | 4,218 | 3,928,700 | 4,218 |
| 2023-02-09 | 4,224 | 4,250 | 4,212 | 4,219 | 3,249,600 | 4,219 |
| 2023-02-08 | 4,200 | 4,264 | 4,198 | 4,243 | 5,261,700 | 4,243 |
| 2023-02-07 | 4,190 | 4,205 | 4,181 | 4,182 | 2,919,600 | 4,182 |
| 2023-02-06 | 4,190 | 4,194 | 4,156 | 4,171 | 3,859,300 | 4,171 |
| 2023-02-03 | 4,116 | 4,189 | 4,113 | 4,171 | 8,449,900 | 4,171 |
| 2023-02-02 | 4,063 | 4,069 | 4,020 | 4,054 | 4,922,300 | 4,054 |
| 2023-02-01 | 4,090 | 4,102 | 4,070 | 4,075 | 4,137,800 | 4,075 |
| 2023-01-31 | 4,142 | 4,145 | 4,088 | 4,090 | 4,220,000 | 4,090 |
| 2023-01-30 | 4,136 | 4,147 | 4,127 | 4,135 | 4,181,800 | 4,135 |
| 2023-01-27 | 4,163 | 4,175 | 4,118 | 4,134 | 4,033,400 | 4,134 |
| 2023-01-26 | 4,220 | 4,221 | 4,165 | 4,176 | 3,607,800 | 4,176 |
| 2023-01-25 | 4,215 | 4,238 | 4,205 | 4,220 | 3,951,300 | 4,220 |
| 2023-01-24 | 4,200 | 4,209 | 4,184 | 4,200 | 4,713,500 | 4,200 |
| 2023-01-23 | 4,180 | 4,204 | 4,167 | 4,199 | 4,250,400 | 4,199 |
| 2023-01-20 | 4,158 | 4,179 | 4,142 | 4,172 | 3,279,500 | 4,172 |
| 2023-01-19 | 4,150 | 4,158 | 4,135 | 4,150 | 3,760,000 | 4,150 |
| 2023-01-18 | 4,130 | 4,182 | 4,127 | 4,164 | 5,834,400 | 4,164 |
| 2023-01-17 | 4,100 | 4,119 | 4,092 | 4,119 | 3,775,800 | 4,119 |
| 2023-01-16 | 4,095 | 4,123 | 4,085 | 4,103 | 3,287,500 | 4,103 |
| 2023-01-13 | 4,095 | 4,124 | 4,071 | 4,095 | 5,245,300 | 4,095 |
| 2023-01-12 | 4,099 | 4,117 | 4,085 | 4,095 | 4,348,200 | 4,095 |
| 2023-01-11 | 4,071 | 4,127 | 4,063 | 4,099 | 6,939,200 | 4,099 |
| 2023-01-10 | 4,056 | 4,070 | 4,004 | 4,026 | 7,108,900 | 4,026 |
| 2023-01-06 | 4,105 | 4,106 | 4,066 | 4,080 | 4,632,000 | 4,080 |
| 2023-01-05 | 4,091 | 4,098 | 4,044 | 4,075 | 5,098,400 | 4,075 |
| 2023-01-04 | 4,060 | 4,065 | 4,025 | 4,031 | 5,762,200 | 4,031 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
