4502 武田薬品工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,600	2,660	2,600	2,650	402,000	2,650
1988-12-27	2,620	2,640	2,620	2,640	668,000	2,640
1988-12-26	2,660	2,660	2,610	2,640	243,000	2,640
1988-12-24	2,640	2,640	2,610	2,630	661,000	2,630
1988-12-23	2,690	2,690	2,630	2,640	866,000	2,640
1988-12-22	2,670	2,690	2,660	2,660	636,000	2,660
1988-12-21	2,690	2,700	2,650	2,650	490,000	2,650
1988-12-20	2,690	2,720	2,660	2,680	1,440,000	2,680
1988-12-19	2,690	2,710	2,650	2,650	953,000	2,650
1988-12-16	2,650	2,720	2,650	2,690	2,388,000	2,690
1988-12-15	2,660	2,680	2,610	2,670	1,693,000	2,670
1988-12-14	2,590	2,620	2,560	2,620	599,000	2,620
1988-12-13	2,620	2,620	2,580	2,600	568,000	2,600
1988-12-12	2,640	2,640	2,600	2,610	597,000	2,610
1988-12-09	2,550	2,650	2,550	2,630	2,199,000	2,630
1988-12-08	2,570	2,630	2,540	2,560	2,409,000	2,560
1988-12-07	2,510	2,590	2,490	2,560	2,606,000	2,560
1988-12-06	2,480	2,480	2,450	2,470	448,000	2,470
1988-12-05	2,470	2,480	2,450	2,480	380,000	2,480
1988-12-03	2,460	2,490	2,450	2,460	153,000	2,460
1988-12-02	2,500	2,500	2,450	2,450	417,000	2,450
1988-12-01	2,540	2,540	2,490	2,490	918,000	2,490
1988-11-30	2,510	2,550	2,510	2,520	1,356,000	2,520
1988-11-29	2,430	2,490	2,420	2,490	782,000	2,490
1988-11-28	2,420	2,450	2,420	2,420	374,000	2,420
1988-11-26	2,450	2,470	2,430	2,470	297,000	2,470
1988-11-25	2,470	2,470	2,450	2,460	459,000	2,460
1988-11-24	2,480	2,500	2,460	2,470	604,000	2,470
1988-11-22	2,440	2,480	2,420	2,460	784,000	2,460
1988-11-21	2,450	2,450	2,410	2,420	394,000	2,420
1988-11-18	2,450	2,450	2,410	2,410	644,000	2,410
1988-11-17	2,430	2,440	2,410	2,410	963,000	2,410
1988-11-16	2,370	2,400	2,360	2,400	1,366,000	2,400
1988-11-15	2,310	2,360	2,310	2,360	1,088,000	2,360
1988-11-14	2,310	2,310	2,270	2,300	432,000	2,300
1988-11-11	2,230	2,300	2,220	2,300	1,030,000	2,300
1988-11-10	2,230	2,250	2,210	2,210	1,149,000	2,210
1988-11-09	2,270	2,300	2,250	2,260	467,000	2,260
1988-11-08	2,220	2,250	2,210	2,240	567,000	2,240
1988-11-07	2,240	2,260	2,240	2,250	330,000	2,250
1988-11-05	2,260	2,280	2,250	2,280	323,000	2,280
1988-11-04	2,300	2,330	2,270	2,270	681,000	2,270
1988-11-02	2,340	2,340	2,310	2,340	629,000	2,340
1988-11-01	2,330	2,400	2,310	2,310	1,115,000	2,310
1988-10-31	2,300	2,330	2,270	2,330	928,000	2,330
1988-10-29	2,250	2,310	2,250	2,300	671,000	2,300
1988-10-28	2,250	2,260	2,180	2,200	1,287,000	2,200
1988-10-27	2,360	2,360	2,270	2,270	1,572,000	2,270
1988-10-26	2,400	2,400	2,360	2,360	1,062,000	2,360
1988-10-25	2,420	2,440	2,400	2,400	623,000	2,400
1988-10-24	2,430	2,450	2,430	2,430	241,000	2,430
1988-10-22	2,430	2,470	2,430	2,430	174,000	2,430
1988-10-21	2,500	2,510	2,470	2,470	318,000	2,470
1988-10-20	2,430	2,500	2,430	2,500	350,000	2,500
1988-10-19	2,450	2,470	2,430	2,430	462,000	2,430
1988-10-18	2,430	2,460	2,430	2,450	555,000	2,450
1988-10-17	2,450	2,460	2,430	2,430	483,000	2,430
1988-10-14	2,470	2,470	2,410	2,450	529,000	2,450
1988-10-13	2,490	2,500	2,440	2,460	379,000	2,460
1988-10-12	2,510	2,510	2,480	2,480	250,000	2,480
1988-10-11	2,500	2,520	2,490	2,500	349,000	2,500
1988-10-07	2,490	2,490	2,450	2,480	560,000	2,480
1988-10-06	2,460	2,490	2,450	2,450	621,000	2,450
1988-10-05	2,510	2,530	2,490	2,500	1,570,000	2,500
1988-10-04	2,500	2,540	2,490	2,510	380,000	2,510
1988-10-03	2,580	2,580	2,500	2,520	363,000	2,520
1988-10-01	2,530	2,550	2,520	2,520	303,000	2,520
1988-09-30	2,560	2,580	2,530	2,530	556,000	2,530
1988-09-29	2,520	2,590	2,520	2,520	508,000	2,520
1988-09-28	2,520	2,540	2,500	2,510	591,000	2,510
1988-09-27	2,520	2,560	2,510	2,520	442,000	2,520
1988-09-26	2,520	2,560	2,500	2,510	743,000	2,510
1988-09-24	2,480	2,540	2,480	2,540	574,000	2,540
1988-09-22	2,540	2,550	2,490	2,520	1,137,000	2,520
1988-09-21	2,580	2,590	2,520	2,540	1,268,000	2,540
1988-09-20	2,620	2,630	2,580	2,580	701,000	2,580
1988-09-19	2,670	2,670	2,620	2,630	270,000	2,630
1988-09-16	2,670	2,670	2,630	2,630	548,000	2,630
1988-09-14	2,690	2,700	2,670	2,670	370,000	2,670
1988-09-13	2,680	2,700	2,670	2,690	522,000	2,690
1988-09-12	2,670	2,700	2,650	2,670	557,000	2,670
1988-09-09	2,690	2,690	2,630	2,680	913,000	2,680
1988-09-08	2,680	2,700	2,660	2,660	859,000	2,660
1988-09-07	2,710	2,720	2,670	2,680	1,152,000	2,680
1988-09-06	2,750	2,770	2,700	2,710	563,000	2,710
1988-09-05	2,780	2,780	2,720	2,740	502,000	2,740
1988-09-03	2,770	2,790	2,750	2,750	1,069,000	2,750
1988-09-02	2,700	2,770	2,690	2,730	1,912,000	2,730
1988-09-01	2,670	2,700	2,650	2,700	748,000	2,700
1988-08-31	2,750	2,750	2,690	2,710	1,019,000	2,710
1988-08-30	2,700	2,730	2,660	2,730	1,272,000	2,730
1988-08-29	2,800	2,800	2,660	2,660	1,384,000	2,660
1988-08-27	2,760	2,800	2,740	2,770	1,926,000	2,770
1988-08-26	2,640	2,690	2,640	2,680	750,000	2,680
1988-08-25	2,610	2,650	2,600	2,650	476,000	2,650
1988-08-24	2,600	2,610	2,590	2,610	453,000	2,610
1988-08-23	2,600	2,610	2,600	2,610	437,000	2,610
1988-08-22	2,630	2,630	2,590	2,610	415,000	2,610
1988-08-19	2,600	2,620	2,600	2,610	274,000	2,610
1988-08-18	2,630	2,630	2,600	2,600	450,000	2,600
1988-08-17	2,620	2,640	2,610	2,620	339,000	2,620
1988-08-16	2,610	2,620	2,600	2,610	467,000	2,610
1988-08-15	2,650	2,650	2,600	2,620	408,000	2,620
1988-08-12	2,670	2,670	2,600	2,640	855,000	2,640
1988-08-11	2,690	2,700	2,660	2,670	263,000	2,670
1988-08-10	2,650	2,700	2,650	2,650	569,000	2,650
1988-08-09	2,690	2,720	2,680	2,690	253,000	2,690
1988-08-08	2,700	2,700	2,690	2,690	302,000	2,690
1988-08-06	2,720	2,730	2,700	2,700	332,000	2,700
1988-08-05	2,700	2,730	2,690	2,720	441,000	2,720
1988-08-04	2,730	2,740	2,710	2,710	339,000	2,710
1988-08-03	2,760	2,770	2,730	2,740	796,000	2,740
1988-08-02	2,750	2,770	2,730	2,760	1,152,000	2,760
1988-08-01	2,730	2,780	2,720	2,750	1,988,000	2,750
1988-07-30	2,700	2,720	2,680	2,690	407,000	2,690
1988-07-29	2,740	2,740	2,670	2,680	1,367,000	2,680
1988-07-28	2,700	2,770	2,680	2,700	3,123,000	2,700
1988-07-27	2,650	2,720	2,640	2,700	2,335,000	2,700
1988-07-26	2,640	2,650	2,620	2,620	1,136,000	2,620
1988-07-25	2,620	2,650	2,550	2,640	1,427,000	2,640
1988-07-23	2,520	2,520	2,490	2,500	1,158,000	2,500
1988-07-22	2,510	2,520	2,490	2,490	1,328,000	2,490
1988-07-21	2,540	2,540	2,510	2,510	727,000	2,510
1988-07-20	2,480	2,600	2,460	2,540	1,121,000	2,540
1988-07-19	2,500	2,500	2,450	2,460	1,285,000	2,460
1988-07-18	2,570	2,580	2,500	2,510	1,262,000	2,510
1988-07-15	2,600	2,600	2,530	2,530	1,305,000	2,530
1988-07-14	2,610	2,640	2,590	2,600	740,000	2,600
1988-07-13	2,680	2,680	2,620	2,650	591,000	2,650
1988-07-12	2,690	2,700	2,660	2,660	621,000	2,660
1988-07-11	2,650	2,700	2,620	2,700	840,000	2,700
1988-07-08	2,620	2,650	2,600	2,630	730,000	2,630
1988-07-07	2,560	2,650	2,550	2,580	1,190,000	2,580
1988-07-06	2,580	2,590	2,550	2,560	1,624,000	2,560
1988-07-05	2,570	2,600	2,570	2,600	587,000	2,600
1988-07-04	2,590	2,610	2,580	2,600	394,000	2,600
1988-07-02	2,590	2,600	2,580	2,600	216,000	2,600
1988-07-01	2,610	2,630	2,580	2,600	1,060,000	2,600
1988-06-30	2,630	2,650	2,610	2,650	1,243,000	2,650
1988-06-29	2,600	2,670	2,600	2,650	1,570,000	2,650
1988-06-28	2,560	2,610	2,560	2,600	1,370,000	2,600
1988-06-27	2,650	2,680	2,620	2,630	1,041,000	2,630
1988-06-25	2,700	2,700	2,680	2,680	579,000	2,680
1988-06-24	2,720	2,720	2,700	2,700	702,000	2,700
1988-06-23	2,730	2,750	2,700	2,720	678,000	2,720
1988-06-22	2,750	2,770	2,730	2,750	793,000	2,750
1988-06-21	2,750	2,760	2,730	2,750	930,000	2,750
1988-06-20	2,770	2,790	2,770	2,770	451,000	2,770
1988-06-17	2,810	2,810	2,790	2,800	684,000	2,800
1988-06-16	2,820	2,840	2,810	2,820	454,000	2,820
1988-06-15	2,840	2,850	2,810	2,840	1,833,000	2,840
1988-06-14	2,800	2,820	2,790	2,800	929,000	2,800
1988-06-13	2,780	2,810	2,780	2,800	442,000	2,800
1988-06-10	2,800	2,810	2,780	2,790	864,000	2,790
1988-06-09	2,800	2,820	2,800	2,810	688,000	2,810
1988-06-08	2,810	2,820	2,800	2,800	432,000	2,800
1988-06-07	2,810	2,840	2,800	2,810	451,000	2,810
1988-06-06	2,810	2,840	2,800	2,830	293,000	2,830
1988-06-04	2,760	2,810	2,760	2,770	488,000	2,770
1988-06-03	2,810	2,830	2,800	2,800	584,000	2,800
1988-06-02	2,850	2,860	2,800	2,810	614,000	2,810
1988-06-01	2,870	2,870	2,800	2,800	668,000	2,800
1988-05-31	2,730	2,790	2,730	2,750	720,000	2,750
1988-05-30	2,790	2,800	2,700	2,730	868,000	2,730
1988-05-28	2,780	2,800	2,720	2,750	767,000	2,750
1988-05-27	2,830	2,860	2,800	2,800	855,000	2,800
1988-05-26	2,870	2,870	2,830	2,850	644,000	2,850
1988-05-25	2,890	2,900	2,850	2,850	651,000	2,850
1988-05-24	2,880	2,890	2,870	2,870	657,000	2,870
1988-05-23	2,870	2,900	2,870	2,880	1,164,000	2,880
1988-05-20	2,910	2,920	2,900	2,910	732,000	2,910
1988-05-19	2,940	2,940	2,910	2,910	793,000	2,910
1988-05-18	2,970	2,980	2,950	2,960	748,000	2,960
1988-05-17	2,990	2,990	2,950	2,970	705,000	2,970
1988-05-16	2,930	2,950	2,930	2,950	820,000	2,950
1988-05-13	2,930	2,960	2,930	2,930	1,070,000	2,930
1988-05-12	2,910	2,950	2,910	2,930	734,000	2,930
1988-05-11	2,960	2,970	2,940	2,950	3,206,000	2,950
1988-05-10	2,950	2,970	2,940	2,970	706,000	2,970
1988-05-09	3,000	3,010	2,970	2,970	721,000	2,970
1988-05-07	3,020	3,020	3,000	3,000	864,000	3,000
1988-05-06	3,050	3,050	3,030	3,030	860,000	3,030
1988-05-02	3,030	3,040	3,030	3,030	668,000	3,030
1988-04-30	3,060	3,070	3,040	3,040	518,000	3,040
1988-04-28	3,050	3,060	3,040	3,050	614,000	3,050
1988-04-27	3,050	3,060	3,040	3,050	707,000	3,050
1988-04-26	3,030	3,060	3,030	3,060	1,309,000	3,060
1988-04-25	3,040	3,060	3,040	3,050	837,000	3,050
1988-04-23	3,020	3,040	3,020	3,040	615,000	3,040
1988-04-22	3,020	3,040	3,020	3,020	788,000	3,020
1988-04-21	3,020	3,050	3,020	3,030	860,000	3,030
1988-04-20	3,050	3,110	3,030	3,050	1,502,000	3,050
1988-04-19	3,040	3,060	3,010	3,040	827,000	3,040
1988-04-18	3,080	3,080	3,030	3,030	716,000	3,030
1988-04-15	3,040	3,100	3,040	3,090	1,116,000	3,090
1988-04-14	3,100	3,100	3,090	3,090	2,007,000	3,090
1988-04-13	3,100	3,110	3,080	3,090	1,445,000	3,090
1988-04-12	3,070	3,100	3,060	3,090	2,073,000	3,090
1988-04-11	3,070	3,080	3,050	3,060	996,000	3,060
1988-04-08	3,050	3,080	3,050	3,070	2,283,000	3,070
1988-04-07	3,050	3,060	3,020	3,050	2,003,000	3,050
1988-04-06	3,000	3,020	2,990	3,020	626,000	3,020
1988-04-05	3,020	3,030	2,990	3,000	651,000	3,000
1988-04-04	3,040	3,040	3,010	3,020	431,000	3,020
1988-04-02	3,010	3,020	3,000	3,010	300,000	3,010
1988-04-01	3,010	3,040	3,010	3,010	761,000	3,010
1988-03-31	3,030	3,060	3,030	3,040	829,000	3,040
1988-03-30	3,060	3,060	3,030	3,040	818,000	3,040
1988-03-29	3,030	3,040	3,020	3,030	1,386,000	3,030
1988-03-28	3,010	3,040	2,970	3,040	2,699,000	3,040
1988-03-26	3,280	3,280	3,250	3,270	2,061,000	2,972.73
1988-03-25	3,250	3,290	3,240	3,280	3,530,000	2,981.82
1988-03-24	3,280	3,290	3,260	3,270	2,230,000	2,972.73
1988-03-23	3,230	3,250	3,220	3,250	1,387,000	2,954.55
1988-03-22	3,250	3,250	3,220	3,230	1,094,000	2,936.36
1988-03-18	3,230	3,250	3,210	3,250	1,720,000	2,954.55
1988-03-17	3,210	3,230	3,190	3,230	1,824,000	2,936.36
1988-03-16	3,150	3,200	3,150	3,190	1,070,000	2,900
1988-03-15	3,100	3,140	3,100	3,130	1,150,000	2,845.45
1988-03-14	3,130	3,170	3,130	3,150	806,000	2,863.64
1988-03-11	3,170	3,200	3,170	3,180	744,000	2,890.91
1988-03-10	3,220	3,240	3,200	3,200	1,191,000	2,909.09
1988-03-09	3,240	3,240	3,220	3,220	711,000	2,927.27
1988-03-08	3,260	3,260	3,230	3,230	893,000	2,936.36
1988-03-07	3,260	3,270	3,240	3,270	807,000	2,972.73
1988-03-05	3,250	3,280	3,250	3,260	1,078,000	2,963.64
1988-03-04	3,230	3,250	3,220	3,240	1,130,000	2,945.45
1988-03-03	3,200	3,270	3,180	3,240	1,708,000	2,945.45
1988-03-02	3,180	3,220	3,160	3,200	1,785,000	2,909.09
1988-03-01	3,200	3,250	3,180	3,200	1,752,000	2,909.09
1988-02-29	3,200	3,200	3,170	3,190	921,000	2,900
1988-02-27	3,140	3,210	3,120	3,200	1,945,000	2,909.09
1988-02-26	3,110	3,150	3,110	3,140	2,793,000	2,854.55
1988-02-25	3,120	3,150	3,100	3,110	850,000	2,827.27
1988-02-24	3,100	3,140	3,100	3,120	2,042,000	2,836.36
1988-02-23	3,120	3,120	3,090	3,100	692,000	2,818.18
1988-02-22	3,110	3,130	3,090	3,120	1,424,000	2,836.36
1988-02-19	3,100	3,100	3,070	3,090	705,000	2,809.09
1988-02-18	3,100	3,100	3,060	3,060	1,328,000	2,781.82
1988-02-17	3,110	3,110	3,070	3,080	1,186,000	2,800
1988-02-16	3,110	3,120	3,090	3,100	1,698,000	2,818.18
1988-02-15	3,100	3,100	3,060	3,090	847,000	2,809.09
1988-02-12	3,050	3,050	3,030	3,050	2,146,000	2,772.73
1988-02-10	3,030	3,040	3,020	3,020	519,000	2,745.45
1988-02-09	3,040	3,050	3,010	3,020	360,000	2,745.45
1988-02-08	3,030	3,050	3,030	3,040	414,000	2,763.64
1988-02-06	3,000	3,040	3,000	3,030	275,000	2,754.55
1988-02-05	3,000	3,030	3,000	3,000	512,000	2,727.27
1988-02-04	3,000	3,040	3,000	3,030	432,000	2,754.55
1988-02-03	3,030	3,050	3,000	3,050	311,000	2,772.73
1988-02-02	3,050	3,060	3,030	3,030	520,000	2,754.55
1988-02-01	3,070	3,080	3,050	3,060	388,000	2,781.82
1988-01-30	3,100	3,100	3,040	3,060	409,000	2,781.82
1988-01-29	3,120	3,130	3,060	3,060	1,425,000	2,781.82
1988-01-28	3,100	3,120	3,080	3,100	1,364,000	2,818.18
1988-01-27	3,070	3,110	3,070	3,100	1,812,000	2,818.18
1988-01-26	3,080	3,100	3,070	3,090	1,856,000	2,809.09
1988-01-25	3,060	3,100	3,050	3,080	1,669,000	2,800
1988-01-23	3,090	3,110	3,050	3,060	1,623,000	2,781.82
1988-01-22	3,030	3,090	3,010	3,080	1,283,000	2,800
1988-01-21	2,980	3,050	2,980	3,030	626,000	2,754.55
1988-01-20	3,090	3,090	3,010	3,010	330,000	2,736.36
1988-01-19	3,050	3,130	3,050	3,050	2,293,000	2,772.73
1988-01-18	3,120	3,130	3,050	3,050	1,123,000	2,772.73
1988-01-14	3,000	3,050	3,000	3,040	627,000	2,763.64
1988-01-13	3,050	3,050	2,970	3,000	726,000	2,727.27
1988-01-12	3,020	3,020	2,950	3,000	461,000	2,727.27
1988-01-11	2,950	3,040	2,950	3,000	515,000	2,727.27
1988-01-08	3,100	3,140	3,000	3,000	1,600,000	2,727.27
1988-01-07	3,060	3,060	3,000	3,050	1,105,000	2,772.73
1988-01-06	3,050	3,050	2,970	3,010	1,162,000	2,736.36
1988-01-05	2,930	2,940	2,860	2,880	568,000	2,618.18
1988-01-04	2,830	2,860	2,830	2,850	301,000	2,590.91

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30