4502 武田薬品工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	1,020	1,040	1,010	1,040	4,924,000	945.46
1985-12-27	1,000	1,020	990	1,010	4,042,000	918.18
1985-12-26	1,020	1,030	1,000	1,020	8,209,999	927.27
1985-12-25	960	1,010	960	1,010	6,544,999	918.18
1985-12-24	976	977	970	970	1,410,000	881.82
1985-12-23	975	979	966	979	1,432,000	890
1985-12-21	982	983	971	975	1,097,000	886.36
1985-12-20	973	984	960	982	4,140,000	892.73
1985-12-19	975	978	962	973	2,057,000	884.55
1985-12-18	977	982	965	971	6,174,999	882.73
1985-12-17	960	980	957	977	10,642,999	888.18
1985-12-16	949	952	941	949	3,033,000	862.73
1985-12-13	939	949	936	942	3,811,000	856.36
1985-12-12	930	930	920	929	706,000	844.55
1985-12-11	935	935	916	920	1,716,000	836.36
1985-12-10	925	925	916	916	1,084,000	832.73
1985-12-09	930	932	921	926	874,000	841.82
1985-12-07	928	932	924	930	1,906,000	845.46
1985-12-06	915	930	915	923	3,343,000	839.09
1985-12-05	881	915	881	905	1,821,000	822.73
1985-12-04	885	886	882	882	322,000	801.82
1985-12-03	885	885	884	885	227,000	804.55
1985-12-02	881	887	881	884	100,000	803.64
1985-11-30	881	895	881	887	263,000	806.36
1985-11-29	882	886	877	886	380,000	805.46
1985-11-28	886	890	875	883	788,000	802.73
1985-11-27	890	894	885	885	693,000	804.55
1985-11-26	887	899	885	890	485,000	809.09
1985-11-25	884	890	883	886	653,000	805.46
1985-11-22	882	895	878	881	1,278,000	800.91
1985-11-21	875	886	875	882	437,000	801.82
1985-11-20	888	888	873	879	479,000	799.09
1985-11-19	890	893	886	888	634,000	807.27
1985-11-18	893	897	890	893	238,000	811.82
1985-11-16	890	895	890	890	324,000	809.09
1985-11-15	890	898	887	887	742,000	806.36
1985-11-14	895	895	884	888	1,206,000	807.27
1985-11-13	889	905	883	893	1,955,000	811.82
1985-11-12	900	905	889	889	502,000	808.18
1985-11-11	905	910	897	900	865,000	818.18
1985-11-08	893	915	893	900	1,362,000	818.18
1985-11-07	890	910	890	891	1,182,000	810
1985-11-06	893	896	881	890	1,303,000	809.09
1985-11-05	874	884	873	883	805,000	802.73
1985-11-02	880	883	876	877	170,000	797.27
1985-11-01	890	890	875	884	712,000	803.64
1985-10-31	890	895	885	891	308,000	810
1985-10-30	896	903	890	890	302,000	809.09
1985-10-29	900	910	895	900	1,240,000	818.18
1985-10-28	890	903	890	895	807,000	813.64
1985-10-26	885	887	881	884	322,000	803.64
1985-10-25	900	907	880	887	1,191,000	806.36
1985-10-24	900	909	891	899	1,056,000	817.27
1985-10-23	916	924	905	908	882,000	825.46
1985-10-22	940	950	916	916	2,380,000	832.73
1985-10-21	922	945	921	935	1,238,000	850
1985-10-19	931	940	920	930	819,000	845.46
1985-10-18	947	965	930	930	7,014,999	845.46
1985-10-17	940	953	922	950	12,466,999	863.64
1985-10-16	890	924	890	922	1,374,000	838.18
1985-10-15	908	908	895	899	953,000	817.27
1985-10-14	890	908	890	908	434,000	825.46
1985-10-11	899	899	882	895	499,000	813.64
1985-10-09	900	903	886	899	686,000	817.27
1985-10-08	915	915	895	900	1,088,000	818.18
1985-10-07	905	917	898	905	1,022,000	822.73
1985-10-05	885	905	884	895	434,000	813.64
1985-10-04	875	889	874	885	255,000	804.55
1985-10-03	868	880	868	871	306,000	791.82
1985-10-02	870	875	868	870	332,000	790.91
1985-10-01	870	880	867	870	595,000	790.91
1985-09-30	865	880	860	879	285,000	799.09
1985-09-28	860	866	855	865	283,000	786.36
1985-09-27	880	880	861	866	307,000	787.27
1985-09-26	875	890	874	876	585,000	796.36
1985-09-25	861	870	858	869	552,000	790
1985-09-24	882	890	871	871	601,000	791.82
1985-09-21	875	884	875	880	259,000	800
1985-09-20	870	885	865	875	631,000	795.46
1985-09-19	845	860	841	860	1,965,000	781.82
1985-09-18	840	849	836	845	596,000	768.18
1985-09-17	857	861	850	850	530,000	772.73
1985-09-13	861	865	860	865	540,000	786.36
1985-09-12	866	868	862	863	900,000	784.55
1985-09-11	868	875	861	866	823,000	787.27
1985-09-10	870	870	865	868	485,000	789.09
1985-09-09	888	888	872	875	325,000	795.46
1985-09-07	881	888	881	882	551,000	801.82
1985-09-06	889	898	888	888	752,000	807.27
1985-09-05	890	890	883	883	1,014,000	802.73
1985-09-04	890	900	885	898	1,349,000	816.36
1985-09-03	926	932	921	923	1,127,000	839.09
1985-09-02	939	943	935	935	2,578,000	850
1985-08-31	925	940	920	940	3,339,000	854.55
1985-08-30	940	950	925	930	10,877,999	845.46
1985-08-29	905	909	897	909	1,392,000	826.36
1985-08-28	892	919	892	899	3,049,000	817.27
1985-08-27	894	894	872	892	844,000	810.91
1985-08-26	893	899	870	895	1,352,000	813.64
1985-08-24	900	900	891	900	873,000	818.18
1985-08-23	894	915	890	902	5,639,999	820
1985-08-22	872	904	869	890	5,132,999	809.09
1985-08-21	859	874	854	873	889,000	793.64
1985-08-20	878	883	850	854	2,554,000	776.36
1985-08-19	848	868	840	868	1,484,000	789.09
1985-08-17	835	855	833	840	937,000	763.64
1985-08-16	840	840	824	831	1,065,000	755.46
1985-08-15	808	809	791	800	317,000	727.27
1985-08-14	767	788	767	780	418,000	709.09
1985-08-13	785	785	760	773	1,304,000	702.73
1985-08-12	785	793	785	785	841,000	713.64
1985-08-09	785	800	785	793	799,000	720.91
1985-08-08	805	810	805	805	171,000	731.82
1985-08-07	800	818	800	804	262,000	730.91
1985-08-06	834	834	800	805	292,000	731.82
1985-08-05	845	845	830	830	276,000	754.55
1985-08-03	839	840	825	825	734,000	750
1985-08-02	850	854	830	830	880,000	754.55
1985-08-01	828	837	817	835	643,000	759.09
1985-07-31	796	825	796	821	592,000	746.36
1985-07-30	800	805	797	800	579,000	727.27
1985-07-29	796	808	796	798	559,000	725.46
1985-07-27	807	810	800	800	731,000	727.27
1985-07-26	810	825	803	817	683,000	742.73
1985-07-25	805	808	797	800	506,000	727.27
1985-07-24	809	810	796	810	431,000	736.36
1985-07-23	793	808	789	800	276,000	727.27
1985-07-22	782	795	782	789	168,000	717.27
1985-07-20	782	790	782	782	243,000	710.91
1985-07-19	765	784	762	778	646,000	707.27
1985-07-18	771	771	763	765	367,000	695.46
1985-07-17	759	780	758	770	714,000	700
1985-07-16	735	760	735	760	850,000	690.91
1985-07-15	767	775	701	735	1,073,000	668.18
1985-07-12	775	785	775	775	585,000	704.55
1985-07-11	790	795	776	780	702,000	709.09
1985-07-10	800	802	791	802	625,000	729.09
1985-07-09	812	818	801	802	698,000	729.09
1985-07-08	832	835	822	822	285,000	747.27
1985-07-06	832	839	832	835	137,000	759.09
1985-07-05	839	839	831	836	504,000	760
1985-07-04	835	845	833	845	333,000	768.18
1985-07-03	839	840	835	835	291,000	759.09
1985-07-02	845	848	835	838	373,000	761.82
1985-07-01	848	848	841	843	165,000	766.36
1985-06-29	841	848	841	848	149,000	770.91
1985-06-28	846	850	841	844	410,000	767.27
1985-06-27	850	860	846	850	291,000	772.73
1985-06-26	858	858	846	846	585,000	769.09
1985-06-25	844	858	844	848	491,000	770.91
1985-06-24	855	860	852	854	346,000	776.36
1985-06-22	862	862	847	852	235,000	774.55
1985-06-21	846	853	842	852	516,000	774.55
1985-06-20	852	853	840	850	716,000	772.73
1985-06-19	850	860	848	853	441,000	775.46
1985-06-18	860	869	855	855	820,000	777.27
1985-06-17	870	875	866	866	286,000	787.27
1985-06-15	873	874	868	872	509,000	792.73
1985-06-14	870	875	867	875	280,000	795.46
1985-06-13	870	875	870	870	204,000	790.91
1985-06-12	870	878	865	865	336,000	786.36
1985-06-11	878	880	869	870	172,000	790.91
1985-06-10	874	878	866	878	241,000	798.18
1985-06-07	868	870	856	865	287,000	786.36
1985-06-06	875	878	867	867	447,000	788.18
1985-06-05	880	887	870	870	777,000	790.91
1985-06-04	865	879	860	870	307,000	790.91
1985-06-03	875	875	859	860	431,000	781.82
1985-06-01	881	881	863	863	827,000	784.55
1985-05-31	890	902	880	881	1,355,000	800.91
1985-05-30	885	894	881	882	761,000	801.82
1985-05-29	890	910	880	894	1,615,000	812.73
1985-05-28	878	890	876	890	706,000	809.09
1985-05-27	885	885	877	877	341,000	797.27
1985-05-25	888	888	877	877	349,000	797.27
1985-05-24	883	893	881	889	489,000	808.18
1985-05-23	894	894	881	883	343,000	802.73
1985-05-22	887	903	882	896	2,483,000	814.55
1985-05-21	870	885	868	877	792,000	797.27
1985-05-20	870	870	861	865	286,000	786.36
1985-05-18	870	870	860	865	247,000	786.36
1985-05-17	864	875	864	866	370,000	787.27
1985-05-16	870	870	862	862	218,000	783.64
1985-05-15	870	870	862	870	499,000	790.91
1985-05-14	870	873	860	870	743,000	790.91
1985-05-13	872	875	858	870	180,000	790.91
1985-05-10	860	873	860	872	291,000	792.73
1985-05-09	878	878	860	870	239,000	790.91
1985-05-08	858	879	850	879	510,000	799.09
1985-05-07	861	870	858	858	240,000	780
1985-05-04	855	871	855	858	339,000	780
1985-05-02	860	869	860	860	497,000	781.82
1985-05-01	856	869	856	858	300,000	780
1985-04-30	875	875	866	873	474,000	793.64
1985-04-27	871	875	865	871	697,000	791.82
1985-04-26	854	869	850	861	934,000	782.73
1985-04-25	852	859	845	850	424,000	772.73
1985-04-24	845	856	840	855	1,011,000	777.27
1985-04-23	845	848	831	836	765,000	760
1985-04-22	855	863	849	851	500,000	773.64
1985-04-20	845	872	845	865	581,000	786.36
1985-04-19	830	864	821	855	1,503,000	777.27
1985-04-18	871	875	834	850	2,082,000	772.73
1985-04-17	895	905	879	880	2,729,000	800
1985-04-16	925	934	886	905	3,280,000	822.73
1985-04-15	935	958	933	945	6,242,999	859.09
1985-04-12	900	950	898	948	7,248,999	861.82
1985-04-11	906	913	886	886	3,092,000	805.46
1985-04-10	900	905	890	896	1,782,000	814.55
1985-04-09	881	895	881	895	1,271,000	813.64
1985-04-08	880	885	875	882	549,000	801.82
1985-04-06	887	887	877	880	495,000	800
1985-04-05	898	913	875	885	4,247,000	804.55
1985-04-04	880	885	875	885	1,494,000	804.55
1985-04-03	875	880	861	870	1,304,000	790.91
1985-04-02	887	890	870	878	805,000	798.18
1985-04-01	880	902	878	885	2,607,000	804.55
1985-03-30	870	880	865	878	908,000	798.18
1985-03-29	870	870	855	864	346,000	785.46
1985-03-28	860	865	851	860	430,000	781.82
1985-03-27	844	870	830	870	873,000	790.91
1985-03-26	848	852	847	850	370,000	772.73
1985-03-25	852	855	846	850	172,000	772.73
1985-03-23	875	875	846	846	242,000	769.09
1985-03-22	845	880	840	880	836,000	800
1985-03-20	825	830	821	825	711,000	750
1985-03-19	824	830	821	821	406,000	746.36
1985-03-18	826	835	824	824	426,000	749.09
1985-03-16	827	831	820	820	671,000	745.46
1985-03-15	837	841	837	837	409,000	760.91
1985-03-14	840	841	836	836	449,000	760
1985-03-13	843	846	840	840	787,000	763.64
1985-03-12	844	850	844	846	535,000	769.09
1985-03-11	855	855	849	849	736,000	771.82
1985-03-08	866	868	844	862	723,000	783.64
1985-03-07	880	880	864	868	843,000	789.09
1985-03-06	871	880	871	871	1,147,000	791.82
1985-03-05	877	882	866	871	1,398,000	791.82
1985-03-04	899	909	875	875	5,778,999	795.46
1985-03-02	880	890	875	880	3,618,000	800
1985-03-01	856	885	856	868	3,259,000	789.09
1985-02-28	855	855	841	853	1,216,000	775.46
1985-02-27	860	867	837	855	1,259,000	777.27
1985-02-26	892	892	855	870	2,825,000	790.91
1985-02-25	850	885	849	882	2,236,000	801.82
1985-02-23	827	858	827	849	539,000	771.82
1985-02-22	816	830	815	825	802,000	750
1985-02-21	826	829	816	816	712,000	741.82
1985-02-20	821	831	815	825	993,000	750
1985-02-19	835	839	830	831	854,000	755.46
1985-02-18	849	849	830	839	715,000	762.73
1985-02-16	852	865	850	850	954,000	772.73
1985-02-15	860	880	850	853	2,065,000	775.46
1985-02-14	901	901	866	868	4,668,000	789.09
1985-02-13	915	950	902	905	25,014,997	822.73
1985-02-12	915	915	915	915	9,120,999	831.82
1985-02-08	815	820	805	815	1,333,000	740.91
1985-02-07	790	793	785	785	325,000	713.64
1985-02-06	786	791	785	791	288,000	719.09
1985-02-05	786	800	785	785	153,000	713.64
1985-02-04	791	806	780	780	321,000	709.09
1985-02-02	790	800	790	791	461,000	719.09
1985-02-01	831	833	813	820	1,011,000	745.46
1985-01-31	829	834	826	826	2,146,000	750.91
1985-01-30	820	835	820	825	1,825,000	750
1985-01-29	820	824	810	819	1,005,000	744.55
1985-01-28	825	840	812	818	2,970,000	743.64
1985-01-26	795	820	791	815	1,422,000	740.91
1985-01-25	790	809	790	800	1,139,000	727.27
1985-01-24	785	795	770	794	438,000	721.82
1985-01-23	799	800	781	793	784,000	720.91
1985-01-22	780	800	778	793	971,000	720.91
1985-01-21	765	789	763	780	408,000	709.09
1985-01-19	760	765	757	765	296,000	695.46
1985-01-18	761	765	755	757	334,000	688.18
1985-01-17	767	767	760	765	567,000	695.46
1985-01-16	769	779	765	769	447,000	699.09
1985-01-14	780	784	770	779	404,000	708.18
1985-01-11	785	790	783	785	781,000	713.64
1985-01-10	799	799	785	790	338,000	718.18
1985-01-09	798	800	790	798	643,000	725.46
1985-01-08	805	805	790	798	566,000	725.46
1985-01-07	780	813	780	805	1,103,000	731.82
1985-01-05	798	798	775	780	278,000	709.09
1985-01-04	804	805	795	799	483,000	726.36

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