4502 武田薬品工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,690	2,690	2,610	2,640	5,393,999	2,400
1986-12-26	2,560	2,650	2,550	2,650	8,200,999	2,409.09
1986-12-25	2,560	2,580	2,520	2,550	4,923,000	2,318.18
1986-12-24	2,560	2,560	2,530	2,540	2,574,000	2,309.09
1986-12-23	2,530	2,560	2,510	2,530	2,337,000	2,300
1986-12-22	2,590	2,600	2,550	2,550	4,372,000	2,318.18
1986-12-19	2,570	2,600	2,550	2,580	10,839,999	2,345.45
1986-12-18	2,490	2,550	2,460	2,530	2,413,000	2,300
1986-12-17	2,520	2,520	2,470	2,480	2,407,000	2,254.55
1986-12-16	2,530	2,530	2,490	2,490	2,068,000	2,263.64
1986-12-15	2,520	2,550	2,470	2,510	4,944,000	2,281.82
1986-12-12	2,500	2,560	2,480	2,530	7,967,999	2,300
1986-12-11	2,530	2,530	2,480	2,490	7,991,999	2,263.64
1986-12-10	2,410	2,520	2,410	2,490	15,621,998	2,263.64
1986-12-09	2,400	2,430	2,360	2,370	4,561,000	2,154.55
1986-12-08	2,350	2,380	2,350	2,380	2,615,000	2,163.64
1986-12-06	2,330	2,360	2,320	2,360	751,000	2,145.45
1986-12-05	2,370	2,380	2,350	2,350	1,851,000	2,136.36
1986-12-04	2,380	2,400	2,370	2,380	3,199,000	2,163.64
1986-12-03	2,370	2,390	2,350	2,380	4,285,000	2,163.64
1986-12-02	2,380	2,400	2,330	2,350	4,457,000	2,136.36
1986-12-01	2,380	2,410	2,350	2,370	6,208,999	2,154.55
1986-11-29	2,330	2,400	2,320	2,400	6,000,999	2,181.82
1986-11-28	2,330	2,340	2,310	2,310	2,838,000	2,100
1986-11-27	2,280	2,330	2,280	2,330	2,246,000	2,118.18
1986-11-26	2,330	2,340	2,280	2,280	4,610,000	2,072.73
1986-11-25	2,320	2,330	2,300	2,300	3,017,000	2,090.91
1986-11-22	2,340	2,350	2,280	2,320	3,020,000	2,109.09
1986-11-21	2,350	2,360	2,300	2,320	8,398,999	2,109.09
1986-11-20	2,280	2,310	2,240	2,310	9,884,999	2,100
1986-11-19	2,180	2,260	2,180	2,250	4,758,000	2,045.45
1986-11-18	2,200	2,220	2,160	2,200	1,696,000	2,000
1986-11-17	2,210	2,250	2,160	2,160	4,330,000	1,963.64
1986-11-14	2,120	2,240	2,120	2,190	4,172,000	1,990.91
1986-11-13	2,170	2,170	2,150	2,160	1,191,000	1,963.64
1986-11-12	2,210	2,210	2,180	2,190	3,447,000	1,990.91
1986-11-11	2,200	2,220	2,180	2,190	9,260,999	1,990.91
1986-11-10	2,130	2,170	2,090	2,150	5,052,999	1,954.55
1986-11-07	2,060	2,110	2,050	2,090	3,430,000	1,900
1986-11-06	2,040	2,090	2,030	2,040	1,544,000	1,854.55
1986-11-05	2,020	2,050	2,000	2,040	1,435,000	1,854.55
1986-11-04	2,060	2,080	2,030	2,050	2,098,000	1,863.64
1986-11-01	2,030	2,070	2,000	2,070	1,040,000	1,881.82
1986-10-31	2,050	2,070	2,030	2,040	2,462,000	1,854.55
1986-10-30	2,080	2,090	2,020	2,050	4,278,000	1,863.64
1986-10-29	1,950	2,010	1,940	2,000	4,673,000	1,818.18
1986-10-28	1,890	1,950	1,890	1,920	738,000	1,745.45
1986-10-27	1,930	1,940	1,910	1,910	387,000	1,736.36
1986-10-25	1,930	1,960	1,900	1,960	416,000	1,781.82
1986-10-24	2,000	2,030	1,930	1,970	2,172,000	1,790.91
1986-10-23	1,800	1,930	1,780	1,930	3,270,000	1,754.55
1986-10-22	1,910	1,960	1,800	1,820	2,188,000	1,654.55
1986-10-21	1,910	1,940	1,810	1,900	2,006,000	1,727.27
1986-10-20	1,950	1,950	1,920	1,950	741,000	1,772.73
1986-10-17	1,970	1,990	1,960	1,960	975,000	1,781.82
1986-10-16	2,000	2,030	1,950	1,980	1,706,000	1,800
1986-10-15	2,060	2,070	1,970	2,000	1,120,000	1,818.18
1986-10-14	2,070	2,090	1,970	2,030	1,250,000	1,845.45
1986-10-13	2,090	2,110	2,050	2,050	875,000	1,863.64
1986-10-09	2,110	2,170	2,110	2,130	905,000	1,936.36
1986-10-08	2,160	2,160	2,100	2,120	1,076,000	1,927.27
1986-10-07	2,130	2,170	2,120	2,130	836,000	1,936.36
1986-10-06	2,200	2,200	2,090	2,120	983,000	1,927.27
1986-10-04	2,090	2,170	2,090	2,170	1,796,000	1,972.73
1986-10-03	1,950	2,080	1,950	2,070	2,576,000	1,881.82
1986-10-02	2,080	2,080	1,940	1,950	2,402,000	1,772.73
1986-10-01	2,200	2,220	2,030	2,040	3,236,000	1,854.55
1986-09-30	2,190	2,200	2,150	2,160	1,102,000	1,963.64
1986-09-29	2,200	2,240	2,190	2,210	1,463,000	2,009.09
1986-09-27	2,130	2,200	2,130	2,200	1,351,000	2,000
1986-09-26	2,090	2,150	2,070	2,100	3,136,000	1,909.09
1986-09-25	2,040	2,090	2,030	2,060	1,110,000	1,872.73
1986-09-24	2,060	2,060	1,980	1,990	1,734,000	1,809.09
1986-09-22	1,970	2,000	1,950	1,990	441,000	1,809.09
1986-09-19	1,970	2,020	1,920	1,920	1,606,000	1,745.45
1986-09-18	1,920	1,970	1,920	1,960	1,150,000	1,781.82
1986-09-17	1,940	1,990	1,910	1,950	1,533,000	1,772.73
1986-09-16	2,060	2,090	1,950	1,950	1,853,000	1,772.73
1986-09-12	2,060	2,130	2,060	2,100	2,477,000	1,909.09
1986-09-11	2,220	2,230	2,180	2,180	791,000	1,981.82
1986-09-10	2,210	2,230	2,180	2,230	1,507,000	2,027.27
1986-09-09	2,200	2,230	2,190	2,220	1,020,000	2,018.18
1986-09-08	2,240	2,260	2,200	2,240	1,433,000	2,036.36
1986-09-06	2,300	2,300	2,270	2,270	1,027,000	2,063.64
1986-09-05	2,230	2,280	2,220	2,280	1,390,000	2,072.73
1986-09-04	2,220	2,260	2,210	2,230	1,147,000	2,027.27
1986-09-03	2,260	2,270	2,210	2,260	1,805,000	2,054.55
1986-09-02	2,260	2,270	2,230	2,270	2,330,000	2,063.64
1986-09-01	2,230	2,240	2,210	2,240	2,342,000	2,036.36
1986-08-30	2,190	2,190	2,160	2,190	902,000	1,990.91
1986-08-29	2,190	2,190	2,130	2,150	1,453,000	1,954.55
1986-08-28	2,090	2,150	2,090	2,110	2,587,000	1,918.18
1986-08-27	2,130	2,130	2,090	2,090	2,399,000	1,900
1986-08-26	2,110	2,150	2,090	2,140	1,205,000	1,945.45
1986-08-25	2,060	2,130	2,060	2,130	1,076,000	1,936.36
1986-08-23	2,050	2,080	2,050	2,060	684,000	1,872.73
1986-08-22	2,160	2,190	2,100	2,140	1,168,000	1,945.45
1986-08-21	2,160	2,200	2,140	2,200	2,039,000	2,000
1986-08-20	2,230	2,240	2,150	2,200	3,916,000	2,000
1986-08-19	2,050	2,150	2,040	2,130	3,652,000	1,936.36
1986-08-18	2,000	2,050	1,990	2,050	2,689,000	1,863.64
1986-08-15	1,920	2,000	1,920	1,990	2,644,000	1,809.09
1986-08-14	1,890	1,940	1,880	1,900	1,899,000	1,727.27
1986-08-13	1,860	1,890	1,850	1,870	945,000	1,700
1986-08-12	1,850	1,870	1,840	1,870	1,209,000	1,700
1986-08-11	1,790	1,830	1,780	1,830	315,000	1,663.64
1986-08-08	1,750	1,790	1,750	1,790	1,097,000	1,627.27
1986-08-07	1,790	1,800	1,780	1,790	466,000	1,627.27
1986-08-06	1,760	1,790	1,750	1,780	733,000	1,618.18
1986-08-05	1,770	1,800	1,770	1,790	631,000	1,627.27
1986-08-04	1,770	1,790	1,760	1,790	287,000	1,627.27
1986-08-02	1,770	1,800	1,770	1,790	206,000	1,627.27
1986-08-01	1,830	1,840	1,750	1,800	1,947,000	1,636.36
1986-07-31	1,840	1,880	1,830	1,850	1,466,000	1,681.82
1986-07-30	1,830	1,870	1,830	1,870	1,065,000	1,700
1986-07-29	1,830	1,850	1,760	1,850	1,964,000	1,681.82
1986-07-28	1,900	1,900	1,860	1,860	461,000	1,690.91
1986-07-26	1,870	1,900	1,850	1,900	978,000	1,727.27
1986-07-25	1,800	1,920	1,790	1,900	3,336,000	1,727.27
1986-07-24	1,800	1,810	1,780	1,800	1,665,000	1,636.36
1986-07-23	1,790	1,800	1,770	1,800	1,758,000	1,636.36
1986-07-22	1,780	1,800	1,750	1,780	1,890,000	1,618.18
1986-07-21	1,810	1,810	1,690	1,790	2,181,000	1,627.27
1986-07-19	1,790	1,830	1,780	1,800	1,200,000	1,636.36
1986-07-18	1,720	1,830	1,720	1,790	3,576,000	1,627.27
1986-07-17	1,710	1,730	1,710	1,710	1,341,000	1,554.55
1986-07-16	1,680	1,730	1,680	1,720	937,000	1,563.64
1986-07-15	1,690	1,730	1,690	1,710	722,000	1,554.55
1986-07-14	1,710	1,730	1,690	1,690	627,000	1,536.36
1986-07-11	1,700	1,730	1,690	1,710	896,000	1,554.55
1986-07-10	1,690	1,700	1,670	1,680	993,000	1,527.27
1986-07-09	1,740	1,740	1,690	1,700	1,691,000	1,545.45
1986-07-08	1,710	1,740	1,690	1,740	1,297,000	1,581.82
1986-07-07	1,740	1,750	1,720	1,740	1,204,000	1,581.82
1986-07-05	1,700	1,720	1,690	1,710	670,000	1,554.55
1986-07-04	1,720	1,730	1,690	1,720	1,492,000	1,563.64
1986-07-03	1,700	1,750	1,690	1,730	4,420,000	1,572.73
1986-07-02	1,670	1,710	1,660	1,710	5,374,999	1,554.55
1986-07-01	1,640	1,660	1,630	1,640	3,540,000	1,490.91
1986-06-30	1,630	1,640	1,610	1,630	541,000	1,481.82
1986-06-28	1,620	1,630	1,600	1,610	576,000	1,463.64
1986-06-27	1,630	1,640	1,610	1,610	1,702,000	1,463.64
1986-06-26	1,560	1,640	1,560	1,630	1,821,000	1,481.82
1986-06-25	1,590	1,600	1,570	1,590	1,163,000	1,445.45
1986-06-24	1,590	1,600	1,560	1,580	1,098,000	1,436.36
1986-06-23	1,600	1,610	1,590	1,590	702,000	1,445.45
1986-06-21	1,590	1,600	1,570	1,600	827,000	1,454.55
1986-06-20	1,590	1,600	1,570	1,590	1,055,000	1,445.45
1986-06-19	1,590	1,600	1,570	1,580	537,000	1,436.36
1986-06-18	1,600	1,600	1,580	1,590	812,000	1,445.45
1986-06-17	1,590	1,600	1,590	1,590	991,000	1,445.45
1986-06-16	1,590	1,610	1,590	1,590	601,000	1,445.45
1986-06-13	1,610	1,630	1,600	1,620	725,000	1,472.73
1986-06-12	1,630	1,640	1,600	1,610	1,345,000	1,463.64
1986-06-11	1,650	1,680	1,610	1,640	2,420,000	1,490.91
1986-06-10	1,590	1,650	1,590	1,650	2,164,000	1,500
1986-06-09	1,620	1,630	1,610	1,620	848,000	1,472.73
1986-06-07	1,620	1,650	1,610	1,620	1,127,000	1,472.73
1986-06-06	1,660	1,660	1,620	1,620	2,087,000	1,472.73
1986-06-05	1,630	1,670	1,620	1,660	4,788,000	1,509.09
1986-06-04	1,580	1,660	1,580	1,640	3,578,000	1,490.91
1986-06-03	1,580	1,580	1,560	1,580	1,044,000	1,436.36
1986-06-02	1,560	1,590	1,560	1,590	1,118,000	1,445.45
1986-05-31	1,590	1,590	1,560	1,590	668,000	1,445.45
1986-05-30	1,600	1,610	1,580	1,590	1,444,000	1,445.45
1986-05-29	1,640	1,670	1,600	1,610	6,039,999	1,463.64
1986-05-28	1,580	1,660	1,580	1,650	7,733,999	1,500
1986-05-27	1,600	1,620	1,580	1,580	4,442,000	1,436.36
1986-05-26	1,560	1,610	1,540	1,610	8,074,999	1,463.64
1986-05-24	1,540	1,560	1,520	1,530	3,677,000	1,390.91
1986-05-23	1,450	1,530	1,450	1,510	3,292,000	1,372.73
1986-05-22	1,420	1,460	1,420	1,440	714,000	1,309.09
1986-05-21	1,430	1,440	1,420	1,420	510,000	1,290.91
1986-05-20	1,430	1,440	1,420	1,420	355,000	1,290.91
1986-05-19	1,430	1,450	1,420	1,430	158,000	1,300
1986-05-17	1,420	1,430	1,410	1,420	548,000	1,290.91
1986-05-16	1,460	1,460	1,420	1,420	558,000	1,290.91
1986-05-15	1,420	1,470	1,410	1,460	718,000	1,327.27
1986-05-14	1,430	1,440	1,420	1,420	790,000	1,290.91
1986-05-13	1,450	1,450	1,420	1,420	993,000	1,290.91
1986-05-12	1,470	1,480	1,450	1,450	745,000	1,318.18
1986-05-09	1,480	1,490	1,460	1,470	1,262,000	1,336.36
1986-05-08	1,470	1,490	1,470	1,470	557,000	1,336.36
1986-05-07	1,460	1,500	1,460	1,500	947,000	1,363.64
1986-05-06	1,470	1,500	1,470	1,480	1,330,000	1,345.45
1986-05-02	1,450	1,500	1,450	1,460	2,436,000	1,327.27
1986-05-01	1,400	1,430	1,400	1,430	1,557,000	1,300
1986-04-30	1,410	1,430	1,400	1,420	583,000	1,290.91
1986-04-28	1,400	1,430	1,400	1,430	459,000	1,300
1986-04-26	1,400	1,420	1,400	1,400	713,000	1,272.73
1986-04-25	1,400	1,430	1,400	1,400	1,120,000	1,272.73
1986-04-24	1,440	1,460	1,420	1,420	927,000	1,290.91
1986-04-23	1,440	1,450	1,430	1,430	1,030,000	1,300
1986-04-22	1,510	1,540	1,460	1,460	1,346,000	1,327.27
1986-04-21	1,530	1,550	1,510	1,510	1,006,000	1,372.73
1986-04-19	1,530	1,550	1,510	1,540	1,914,000	1,400
1986-04-18	1,430	1,540	1,430	1,500	3,286,000	1,363.64
1986-04-17	1,400	1,430	1,400	1,410	1,272,000	1,281.82
1986-04-16	1,400	1,410	1,370	1,400	569,000	1,272.73
1986-04-15	1,440	1,450	1,400	1,410	609,000	1,281.82
1986-04-14	1,450	1,480	1,430	1,440	2,118,000	1,309.09
1986-04-11	1,390	1,410	1,380	1,410	1,116,000	1,281.82
1986-04-10	1,410	1,430	1,390	1,410	753,000	1,281.82
1986-04-09	1,340	1,410	1,340	1,410	2,263,000	1,281.82
1986-04-08	1,380	1,390	1,320	1,340	1,433,000	1,218.18
1986-04-07	1,420	1,440	1,380	1,400	950,000	1,272.73
1986-04-05	1,400	1,420	1,380	1,420	1,834,000	1,290.91
1986-04-04	1,470	1,520	1,400	1,430	2,602,000	1,300
1986-04-03	1,500	1,530	1,480	1,490	4,358,000	1,354.55
1986-04-02	1,570	1,650	1,560	1,560	8,710,999	1,418.18
1986-04-01	1,490	1,650	1,450	1,600	10,342,999	1,454.55
1986-03-31	1,420	1,490	1,410	1,470	5,627,999	1,336.36
1986-03-29	1,350	1,400	1,350	1,400	851,000	1,272.73
1986-03-28	1,380	1,400	1,330	1,370	1,611,000	1,245.45
1986-03-27	1,390	1,430	1,340	1,400	8,643,999	1,272.73
1986-03-26	1,300	1,350	1,280	1,350	1,044,000	1,227.27
1986-03-25	1,300	1,370	1,280	1,320	2,792,000	1,200
1986-03-24	1,330	1,350	1,300	1,320	2,285,000	1,200
1986-03-22	1,290	1,380	1,290	1,350	2,654,000	1,227.27
1986-03-20	1,290	1,300	1,260	1,290	2,217,000	1,172.73
1986-03-19	1,270	1,310	1,260	1,280	4,739,000	1,163.64
1986-03-18	1,250	1,280	1,250	1,270	2,855,000	1,154.55
1986-03-17	1,250	1,270	1,230	1,250	2,129,000	1,136.36
1986-03-15	1,230	1,250	1,200	1,240	1,561,000	1,127.27
1986-03-14	1,200	1,250	1,190	1,220	3,787,000	1,109.09
1986-03-13	1,140	1,230	1,140	1,200	4,039,000	1,090.91
1986-03-12	1,150	1,160	1,140	1,150	1,447,000	1,045.45
1986-03-11	1,150	1,160	1,130	1,150	2,048,000	1,045.45
1986-03-10	1,150	1,160	1,140	1,150	1,161,000	1,045.45
1986-03-07	1,150	1,180	1,130	1,160	2,446,000	1,054.55
1986-03-06	1,160	1,160	1,130	1,150	2,373,000	1,045.45
1986-03-05	1,130	1,170	1,120	1,150	3,404,000	1,045.45
1986-03-04	1,140	1,150	1,120	1,130	1,471,000	1,027.27
1986-03-03	1,150	1,190	1,140	1,150	6,050,999	1,045.45
1986-03-01	1,100	1,160	1,090	1,140	4,922,000	1,036.36
1986-02-28	1,100	1,100	1,070	1,080	3,899,000	981.82
1986-02-27	1,050	1,120	1,050	1,100	6,589,999	1,000
1986-02-26	1,040	1,050	1,010	1,040	2,261,000	945.46
1986-02-25	1,050	1,050	1,030	1,040	1,261,000	945.46
1986-02-24	1,030	1,060	1,030	1,050	3,836,000	954.55
1986-02-22	1,020	1,030	1,010	1,020	1,452,000	927.27
1986-02-21	1,000	1,020	998	1,020	1,660,000	927.27
1986-02-20	1,000	1,000	995	995	797,000	904.55
1986-02-19	995	995	987	990	448,000	900
1986-02-18	1,000	1,000	990	995	630,000	904.55
1986-02-17	1,000	1,000	985	995	432,000	904.55
1986-02-15	1,010	1,010	996	1,000	355,000	909.09
1986-02-14	1,020	1,020	1,000	1,010	607,000	918.18
1986-02-13	1,020	1,030	1,000	1,020	1,781,000	927.27
1986-02-12	1,010	1,020	1,000	1,010	1,429,000	918.18
1986-02-10	998	999	990	997	468,000	906.36
1986-02-07	1,000	1,010	980	990	1,065,000	900
1986-02-06	1,000	1,010	985	994	1,306,000	903.64
1986-02-05	1,000	1,000	990	1,000	1,218,000	909.09
1986-02-04	1,000	1,010	993	995	878,000	904.55
1986-02-03	998	1,010	995	998	912,000	907.27
1986-02-01	1,010	1,020	997	997	843,000	906.36
1986-01-31	976	1,020	976	991	1,897,000	900.91
1986-01-30	967	978	967	976	577,000	887.27
1986-01-29	980	985	965	967	940,000	879.09
1986-01-28	985	988	981	983	899,000	893.64
1986-01-27	988	993	985	985	866,000	895.46
1986-01-25	980	985	980	982	481,000	892.73
1986-01-24	991	1,000	985	988	3,053,000	898.18
1986-01-23	981	995	981	991	695,000	900.91
1986-01-22	987	991	980	980	1,041,000	890.91
1986-01-21	987	994	985	986	611,000	896.36
1986-01-20	995	995	985	989	502,000	899.09
1986-01-18	994	1,000	986	988	647,000	898.18
1986-01-17	997	998	980	980	555,000	890.91
1986-01-16	985	995	981	995	675,000	904.55
1986-01-14	977	987	977	985	551,000	895.46
1986-01-13	985	990	979	987	565,000	897.27
1986-01-10	989	995	985	985	527,000	895.46
1986-01-09	990	1,000	988	996	843,000	905.46
1986-01-08	1,000	1,010	986	995	2,493,000	904.55
1986-01-07	990	996	975	996	1,977,000	905.46
1986-01-06	1,030	1,030	1,000	1,010	1,282,000	918.18
1986-01-04	1,050	1,050	1,030	1,030	2,003,000	936.36

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