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
2022-12-024,0114,0123,9413,9676,443,0003,967
2022-12-014,0314,0484,0154,0334,413,2004,033
2022-11-304,0304,0564,0174,0507,772,2004,050
2022-11-294,0184,0213,9834,0084,120,2004,008
2022-11-284,0424,0494,0174,0363,592,6004,036
2022-11-254,0404,0454,0244,0352,988,4004,035
2022-11-244,0254,0484,0164,0396,073,3004,039
2022-11-223,9774,0243,9754,0127,371,1004,012
2022-11-213,9503,9673,9413,9585,015,3003,958
2022-11-183,9093,9363,8993,9365,039,4003,936
2022-11-173,8773,9033,8653,8954,484,7003,895
2022-11-163,8203,8543,8113,8513,392,1003,851
2022-11-153,8013,8743,7993,8394,090,4003,839
2022-11-143,8383,8483,7903,7904,892,1003,790
2022-11-113,8963,9083,8533,8685,441,7003,868
2022-11-103,8673,8973,8563,8962,677,7003,896
2022-11-093,9133,9133,8563,8803,023,8003,880
2022-11-083,8913,9183,8813,9013,860,4003,901
2022-11-073,8493,8883,8473,8663,146,3003,866
2022-11-043,9103,9103,8333,8384,935,3003,838
2022-11-023,9133,9193,8783,9144,749,8003,914
2022-11-013,9393,9523,9133,9394,842,4003,939
2022-10-313,8503,9183,8473,9189,111,8003,918
2022-10-283,8063,8393,7973,8356,102,6003,835
2022-10-273,8003,8173,7883,8073,156,4003,807
2022-10-263,7693,8263,7633,8254,405,4003,825
2022-10-253,7373,7833,7173,7725,129,1003,772
2022-10-243,7483,7543,7083,7103,173,1003,710
2022-10-213,7563,7733,7183,7194,125,9003,719
2022-10-203,7633,7833,7553,7683,419,9003,768
2022-10-193,8053,8153,7753,7793,452,4003,779
2022-10-183,8213,8323,7833,8144,798,7003,814
2022-10-173,8393,8413,7913,8173,483,9003,817
2022-10-143,7983,8393,7953,8286,191,1003,828
2022-10-133,7883,8123,7633,7663,616,2003,766
2022-10-123,7553,8023,7533,7793,696,0003,779
2022-10-113,7503,7753,7273,7614,209,7003,761
2022-10-073,7913,8223,7873,7893,953,0003,789
2022-10-063,8633,8673,8313,8334,255,9003,833
2022-10-053,8763,8873,8293,8464,272,6003,846
2022-10-043,7903,8743,7893,87410,378,4003,874
2022-10-033,7423,7603,6743,7264,077,9003,726
2022-09-303,7693,7843,7523,7676,585,3003,767
2022-09-293,6703,7793,6633,7767,255,4003,776
2022-09-283,7333,7463,6903,7197,322,7003,719
2022-09-273,7403,7803,7373,7484,785,3003,748
2022-09-263,7583,7793,7403,7405,910,5003,740
2022-09-223,7383,7973,7323,7895,378,6003,789
2022-09-213,8333,8353,7903,7905,299,8003,790
2022-09-203,8453,8513,8103,8425,675,6003,842
2022-09-163,8703,8823,8533,8824,952,9003,882
2022-09-153,8673,8793,8603,8762,997,8003,876
2022-09-143,8713,8753,8423,8525,868,1003,852
2022-09-133,9083,9323,9033,9193,953,6003,919
2022-09-123,9023,9193,8763,8942,973,1003,894
2022-09-093,8823,9203,8823,9145,205,0003,914
2022-09-083,8333,8873,8323,8857,121,1003,885
2022-09-073,8053,8173,7653,7844,692,5003,784
2022-09-063,8213,8433,8173,8231,894,6003,823
2022-09-053,8203,8283,8023,8202,492,7003,820
2022-09-023,8703,8723,8223,8333,268,5003,833
2022-09-013,8303,8483,8183,8373,439,7003,837
2022-08-313,8653,8663,8343,8503,892,1003,850
2022-08-303,8523,8733,8413,8654,556,3003,865
2022-08-293,7753,8283,7713,8214,096,5003,821
2022-08-263,8303,8423,8143,8143,319,2003,814
2022-08-253,8243,8523,8203,8512,643,8003,851
2022-08-243,8333,8333,7943,8104,168,1003,810
2022-08-233,8383,8443,8163,8404,178,3003,840
2022-08-223,8103,8343,7843,8343,526,1003,834
2022-08-193,8563,8603,8063,8165,783,7003,816
2022-08-183,9003,9353,8513,8646,500,6003,864
2022-08-173,8233,8443,8053,8444,372,9003,844
2022-08-163,8023,8053,7733,8012,677,8003,801
2022-08-153,7983,8213,7913,8012,848,4003,801
2022-08-123,7823,8083,7613,7984,887,0003,798
2022-08-103,7493,7843,7313,7822,898,6003,782
2022-08-093,7863,7993,7353,7483,170,5003,748
2022-08-083,7093,7753,7073,7653,554,8003,765
2022-08-053,7193,7433,7183,7343,545,7003,734
2022-08-043,7423,7613,7073,7183,739,8003,718
2022-08-033,7063,7383,7013,7115,120,6003,711
2022-08-023,7703,7923,7063,7107,779,5003,710
2022-08-013,8873,9013,7903,8088,760,1003,808
2022-07-293,9303,9593,8903,9257,345,7003,925
2022-07-283,9683,9913,9323,9855,071,5003,985
2022-07-273,9753,9993,9723,9853,902,7003,985
2022-07-264,0014,0143,9593,9603,176,8003,960
2022-07-254,0104,0133,9844,0013,222,5004,001
2022-07-224,0404,0413,9943,9973,882,3003,997
2022-07-214,0104,0464,0044,0464,196,0004,046
2022-07-204,0124,0633,9944,0408,329,6004,040
2022-07-193,9603,9623,9133,9614,876,9003,961
2022-07-153,9704,0133,9663,9895,097,3003,989
2022-07-143,9203,9693,9193,9483,800,4003,948
2022-07-133,9413,9653,9263,9403,815,1003,940
2022-07-123,9984,0193,9573,9725,357,4003,972
2022-07-113,9303,9793,9233,9736,010,3003,973
2022-07-083,9303,9303,8683,8846,171,1003,884
2022-07-073,8893,9383,8733,9327,409,4003,932
2022-07-063,8103,8623,8093,8626,230,2003,862
2022-07-053,8263,8383,8103,8384,470,8003,838
2022-07-043,7963,8163,7793,8123,863,8003,812
2022-07-013,8043,8223,7413,7594,721,6003,759
2022-06-303,8003,8483,7903,8188,806,9003,818
2022-06-293,7973,8043,7713,7998,868,2003,799
2022-06-283,7833,8023,7653,8025,114,5003,802
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