4502 武田薬品工業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	806	824	800	805	1,911,000	731.82
1984-12-27	775	815	765	807	927,000	733.64
1984-12-26	749	785	743	779	1,060,000	708.18
1984-12-25	743	749	741	749	248,000	680.91
1984-12-24	742	745	741	743	193,000	675.46
1984-12-22	742	745	742	745	181,000	677.27
1984-12-21	740	745	740	742	379,000	674.55
1984-12-20	743	743	735	735	467,000	668.18
1984-12-19	750	755	743	743	616,000	675.46
1984-12-18	745	749	745	746	372,000	678.18
1984-12-17	744	755	744	750	537,000	681.82
1984-12-15	747	750	743	743	194,000	675.46
1984-12-14	742	760	742	760	343,000	690.91
1984-12-13	742	748	742	742	318,000	674.55
1984-12-12	742	750	742	748	186,000	680
1984-12-11	740	747	740	740	263,000	672.73
1984-12-10	740	754	740	740	304,000	672.73
1984-12-07	741	750	740	740	482,000	672.73
1984-12-06	758	758	750	751	494,000	682.73
1984-12-05	760	760	755	756	382,000	687.27
1984-12-04	760	769	759	760	226,000	690.91
1984-12-03	758	768	755	762	175,000	692.73
1984-12-01	751	765	745	760	332,000	690.91
1984-11-30	763	768	752	755	318,000	686.36
1984-11-29	766	771	765	768	226,000	698.18
1984-11-28	769	775	763	771	254,000	700.91
1984-11-27	760	774	758	768	481,000	698.18
1984-11-26	780	786	780	780	376,000	709.09
1984-11-24	786	788	781	787	254,000	715.46
1984-11-22	781	790	781	790	368,000	718.18
1984-11-21	785	791	785	785	227,000	713.64
1984-11-20	793	793	788	792	178,000	720
1984-11-19	780	794	776	794	239,000	721.82
1984-11-17	783	785	780	780	398,000	709.09
1984-11-16	790	800	786	786	306,000	714.55
1984-11-15	791	805	791	800	231,000	727.27
1984-11-14	791	809	785	801	271,000	728.18
1984-11-13	798	800	798	800	230,000	727.27
1984-11-12	800	810	797	810	317,000	736.36
1984-11-09	797	810	797	810	286,000	736.36
1984-11-08	800	801	798	800	228,000	727.27
1984-11-07	811	817	807	810	392,000	736.36
1984-11-06	810	820	810	816	454,000	741.82
1984-11-05	823	823	815	820	712,000	745.46
1984-11-02	808	827	808	820	764,000	745.46
1984-11-01	806	820	806	818	512,000	743.64
1984-10-31	808	810	806	809	613,000	735.46
1984-10-30	796	818	796	818	684,000	743.64
1984-10-29	818	828	802	806	781,000	732.73
1984-10-27	822	825	818	818	192,000	743.64
1984-10-26	834	844	820	821	1,086,000	746.36
1984-10-25	849	851	839	844	1,700,000	767.27
1984-10-24	838	848	836	844	1,459,000	767.27
1984-10-23	845	855	836	838	2,000,000	761.82
1984-10-22	854	859	841	850	3,172,000	772.73
1984-10-20	835	851	834	847	3,790,000	770
1984-10-19	835	843	820	834	2,824,000	758.18
1984-10-18	825	838	824	829	2,463,000	753.64
1984-10-17	818	829	815	827	1,415,000	751.82
1984-10-16	831	831	810	810	1,538,000	736.36
1984-10-15	817	829	815	826	1,723,000	750.91
1984-10-12	828	828	817	817	2,090,000	742.73
1984-10-11	815	834	811	832	6,070,999	756.36
1984-10-09	800	816	799	808	4,176,000	734.55
1984-10-08	797	810	795	795	1,821,000	722.73
1984-10-06	805	805	796	796	1,207,000	723.64
1984-10-05	780	812	780	805	5,174,999	731.82
1984-10-04	780	784	776	780	427,000	709.09
1984-10-03	774	785	771	785	731,000	713.64
1984-10-02	780	784	760	775	946,000	704.55
1984-10-01	776	788	771	785	1,940,000	713.64
1984-09-29	766	775	766	766	254,000	696.36
1984-09-28	760	786	760	785	2,032,000	713.64
1984-09-27	747	760	742	760	841,000	690.91
1984-09-26	751	760	746	747	867,000	679.09
1984-09-25	745	754	740	750	412,000	681.82
1984-09-22	751	755	749	749	194,000	680.91
1984-09-21	760	760	750	751	349,000	682.73
1984-09-20	750	760	750	760	465,000	690.91
1984-09-19	750	755	745	750	479,000	681.82
1984-09-18	750	758	750	750	145,000	681.82
1984-09-17	760	760	750	758	390,000	689.09
1984-09-14	764	770	756	760	584,000	690.91
1984-09-13	760	765	755	760	360,000	690.91
1984-09-12	745	765	745	765	510,000	695.46
1984-09-11	750	752	745	750	171,000	681.82
1984-09-10	752	764	750	750	99,000	681.82
1984-09-07	752	764	750	757	245,000	688.18
1984-09-06	758	758	750	750	268,000	681.82
1984-09-05	760	764	758	758	284,000	689.09
1984-09-04	762	765	758	760	179,000	690.91
1984-09-03	762	768	761	762	206,000	692.73
1984-09-01	762	765	760	763	227,000	693.64
1984-08-31	760	770	760	760	282,000	690.91
1984-08-30	770	788	768	770	1,546,000	700
1984-08-29	752	769	752	767	218,000	697.27
1984-08-28	741	750	741	748	125,000	680
1984-08-27	751	760	740	740	87,000	672.73
1984-08-25	740	740	725	731	133,000	664.55
1984-08-24	756	764	750	750	252,000	681.82
1984-08-23	755	765	755	760	309,000	690.91
1984-08-22	775	779	765	765	323,000	695.46
1984-08-21	777	785	774	774	681,000	703.64
1984-08-20	775	782	775	776	322,000	705.46
1984-08-18	774	775	770	775	219,000	704.55
1984-08-17	773	790	773	774	826,000	703.64
1984-08-16	765	772	765	772	372,000	701.82
1984-08-15	756	780	756	775	680,000	704.55
1984-08-14	751	760	751	755	69,000	686.36
1984-08-13	757	760	745	751	118,000	682.73
1984-08-10	772	772	760	761	314,000	691.82
1984-08-09	765	771	765	771	547,000	700.91
1984-08-08	765	773	763	766	871,000	696.36
1984-08-07	769	769	755	763	412,000	693.64
1984-08-06	755	768	750	765	734,000	695.46
1984-08-04	750	759	745	745	326,000	677.27
1984-08-03	738	749	738	740	545,000	672.73
1984-08-02	730	736	730	731	356,000	664.55
1984-08-01	726	735	721	725	253,000	659.09
1984-07-31	740	740	736	736	234,000	669.09
1984-07-30	741	749	736	740	281,000	672.73
1984-07-28	743	747	740	740	366,000	672.73
1984-07-27	745	745	737	740	291,000	672.73
1984-07-26	740	747	732	735	347,000	668.18
1984-07-25	723	740	720	730	295,000	663.64
1984-07-24	719	725	701	723	473,000	657.27
1984-07-23	747	747	730	731	195,000	664.55
1984-07-21	750	750	745	745	280,000	677.27
1984-07-20	740	749	740	746	223,000	678.18
1984-07-19	751	755	740	740	473,000	672.73
1984-07-18	761	761	755	755	372,000	686.36
1984-07-17	752	768	752	761	382,000	691.82
1984-07-16	755	755	741	750	745,000	681.82
1984-07-13	770	775	760	761	630,000	691.82
1984-07-12	788	798	780	785	2,869,000	713.64
1984-07-11	780	789	776	788	990,000	716.36
1984-07-10	790	790	775	775	847,000	704.55
1984-07-09	790	795	785	785	759,000	713.64
1984-07-07	792	793	781	790	1,066,000	718.18
1984-07-06	795	802	785	791	3,327,000	719.09
1984-07-05	768	795	765	795	3,273,000	722.73
1984-07-04	769	770	761	765	852,000	695.46
1984-07-03	770	771	762	769	1,387,000	699.09
1984-07-02	763	766	761	765	478,000	695.46
1984-06-30	769	769	760	760	535,000	690.91
1984-06-29	765	768	758	767	673,000	697.27
1984-06-28	745	760	745	755	650,000	686.36
1984-06-27	740	749	736	745	361,000	677.27
1984-06-26	743	745	735	740	168,000	672.73
1984-06-25	746	756	740	740	392,000	672.73
1984-06-23	750	754	745	745	192,000	677.27
1984-06-22	741	758	735	746	217,000	678.18
1984-06-21	758	760	736	741	644,000	673.64
1984-06-20	755	760	748	748	616,000	680
1984-06-19	735	748	733	748	626,000	680
1984-06-18	725	744	725	730	283,000	663.64
1984-06-16	726	732	722	722	396,000	656.36
1984-06-15	740	747	735	735	542,000	668.18
1984-06-14	756	769	745	760	670,000	690.91
1984-06-13	759	764	753	763	435,000	693.64
1984-06-12	769	770	751	757	1,322,000	688.18
1984-06-11	765	773	755	773	1,072,000	702.73
1984-06-08	755	765	751	755	1,071,000	686.36
1984-06-07	767	768	745	745	1,212,000	677.27
1984-06-06	755	778	751	755	5,457,999	686.36
1984-06-05	770	774	744	750	7,111,999	681.82
1984-06-04	714	773	714	770	6,559,999	700
1984-06-02	686	698	684	691	400,000	628.18
1984-06-01	690	690	680	686	190,000	623.64
1984-05-31	690	695	680	695	105,000	631.82
1984-05-30	699	703	695	700	560,000	636.36
1984-05-29	700	704	697	704	338,000	640
1984-05-28	696	704	696	704	134,000	640
1984-05-26	690	700	690	693	81,000	630
1984-05-25	704	710	691	699	448,000	635.46
1984-05-24	664	724	663	724	616,000	658.18
1984-05-23	660	660	651	655	389,000	595.46
1984-05-22	670	670	660	665	377,000	604.55
1984-05-21	670	678	670	670	184,000	609.09
1984-05-19	675	679	670	674	303,000	612.73
1984-05-18	682	692	682	682	414,000	620
1984-05-17	700	709	692	692	221,000	629.09
1984-05-16	690	700	690	699	249,000	635.46
1984-05-15	681	700	680	690	459,000	627.27
1984-05-14	685	689	680	683	271,000	620.91
1984-05-11	691	695	690	690	243,000	627.27
1984-05-10	704	705	696	700	324,000	636.36
1984-05-09	706	710	704	704	162,000	640
1984-05-08	705	710	705	706	130,000	641.82
1984-05-07	710	712	706	707	297,000	642.73
1984-05-04	720	720	710	710	224,000	645.46
1984-05-02	705	715	705	710	228,000	645.46
1984-05-01	716	716	707	710	138,000	645.46
1984-04-28	710	719	706	711	142,000	646.36
1984-04-27	715	720	715	715	160,000	650
1984-04-26	720	721	703	710	293,000	645.46
1984-04-25	724	724	715	723	276,000	657.27
1984-04-24	720	725	718	720	439,000	654.55
1984-04-23	725	727	725	725	290,000	659.09
1984-04-21	730	734	725	725	214,000	659.09
1984-04-20	728	735	725	731	438,000	664.55
1984-04-19	740	740	731	733	541,000	666.36
1984-04-18	739	740	730	740	777,000	672.73
1984-04-17	724	729	720	729	784,000	662.73
1984-04-16	717	725	714	714	832,000	649.09
1984-04-13	716	720	716	716	352,000	650.91
1984-04-12	715	721	714	720	614,000	654.55
1984-04-11	720	723	714	714	1,138,000	649.09
1984-04-10	716	724	716	720	257,000	654.55
1984-04-09	720	728	715	720	427,000	654.55
1984-04-07	718	725	712	724	272,000	658.18
1984-04-06	720	730	717	728	1,295,000	661.82
1984-04-05	725	725	710	725	987,000	659.09
1984-04-04	700	725	699	720	948,000	654.55
1984-04-03	700	700	698	700	397,000	636.36
1984-04-02	696	699	696	698	366,000	634.55
1984-03-31	698	700	696	696	429,000	632.73
1984-03-30	698	707	695	698	715,000	634.55
1984-03-29	700	702	690	700	1,134,000	636.36
1984-03-28	705	707	690	700	483,000	636.36
1984-03-27	708	710	701	705	313,000	640.91
1984-03-26	703	710	701	701	395,000	637.27
1984-03-24	703	705	701	701	207,000	637.27
1984-03-23	694	709	691	700	852,000	636.36
1984-03-22	676	685	676	684	478,000	621.82
1984-03-21	680	684	671	671	875,000	610
1984-03-19	680	685	676	681	656,000	619.09
1984-03-17	681	683	680	681	704,000	619.09
1984-03-16	691	692	665	682	559,000	620
1984-03-15	700	704	698	704	525,000	640
1984-03-14	701	704	700	701	499,000	637.27
1984-03-13	700	705	698	701	660,000	637.27
1984-03-12	699	700	698	699	596,000	635.46
1984-03-09	695	701	694	701	688,000	637.27
1984-03-08	698	700	695	696	314,000	632.73
1984-03-07	703	703	697	702	444,000	638.18
1984-03-06	706	708	704	706	555,000	641.82
1984-03-05	710	710	706	710	405,000	645.46
1984-03-03	709	710	705	710	507,000	645.46
1984-03-02	703	709	700	709	713,000	644.55
1984-03-01	698	702	696	699	722,000	635.46
1984-02-29	705	705	696	699	872,000	635.46
1984-02-28	700	713	699	705	464,000	640.91
1984-02-27	699	705	699	700	416,000	636.36
1984-02-25	710	710	699	699	385,000	635.46
1984-02-24	699	702	698	700	322,000	636.36
1984-02-23	700	703	697	697	443,000	633.64
1984-02-22	700	705	697	705	752,000	640.91
1984-02-21	706	711	702	702	834,000	638.18
1984-02-20	704	708	702	705	385,000	640.91
1984-02-18	706	710	700	705	969,000	640.91
1984-02-17	715	717	709	715	439,000	650
1984-02-16	720	730	715	718	205,000	652.73
1984-02-15	715	730	715	721	453,000	655.46
1984-02-14	720	720	715	716	246,000	650.91
1984-02-13	716	720	715	720	123,000	654.55
1984-02-10	703	722	703	715	334,000	650
1984-02-09	725	726	710	710	925,000	645.46
1984-02-08	730	731	726	730	664,000	663.64
1984-02-07	731	736	729	736	467,000	669.09
1984-02-06	730	739	730	733	215,000	666.36
1984-02-04	732	735	730	731	242,000	664.55
1984-02-03	736	739	732	732	258,000	665.46
1984-02-02	740	740	731	731	762,000	664.55
1984-02-01	739	745	731	737	484,000	670
1984-01-31	745	745	737	738	388,000	670.91
1984-01-30	734	750	732	745	687,000	677.27
1984-01-28	735	739	731	731	392,000	664.55
1984-01-27	748	748	731	735	1,040,000	668.18
1984-01-26	753	759	749	749	442,000	680.91
1984-01-25	745	754	745	749	411,000	680.91
1984-01-24	747	752	745	745	409,000	677.27
1984-01-23	765	767	762	762	256,000	692.73
1984-01-21	773	773	762	762	314,000	692.73
1984-01-20	774	785	774	774	1,084,000	703.64
1984-01-19	760	774	760	774	644,000	703.64
1984-01-18	755	761	745	760	1,525,000	690.91
1984-01-17	757	760	750	755	382,000	686.36
1984-01-13	759	760	751	755	974,000	686.36
1984-01-12	765	768	760	760	643,000	690.91
1984-01-11	763	765	760	761	510,000	691.82
1984-01-10	768	768	760	765	335,000	695.46
1984-01-09	753	779	753	770	954,000	700
1984-01-07	743	752	743	752	691,000	683.64
1984-01-06	739	748	736	743	746,000	675.46
1984-01-05	743	744	727	735	896,000	668.18
1984-01-04	731	745	722	745	436,000	677.27

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