4502 武田薬品工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,350	2,350	2,310	2,320	342,000	2,320
1989-12-28	2,310	2,330	2,310	2,330	514,000	2,330
1989-12-27	2,300	2,320	2,290	2,300	592,000	2,300
1989-12-26	2,300	2,320	2,280	2,300	767,000	2,300
1989-12-25	2,300	2,300	2,280	2,300	834,000	2,300
1989-12-22	2,300	2,310	2,280	2,300	787,000	2,300
1989-12-21	2,300	2,310	2,280	2,300	1,145,000	2,300
1989-12-20	2,320	2,320	2,290	2,300	1,049,000	2,300
1989-12-19	2,310	2,320	2,300	2,300	1,728,000	2,300
1989-12-18	2,320	2,330	2,310	2,310	754,000	2,310
1989-12-15	2,310	2,320	2,290	2,320	737,000	2,320
1989-12-14	2,310	2,330	2,300	2,330	1,340,000	2,330
1989-12-13	2,330	2,330	2,300	2,330	934,000	2,330
1989-12-12	2,320	2,340	2,320	2,320	830,000	2,320
1989-12-11	2,350	2,350	2,310	2,330	580,000	2,330
1989-12-08	2,390	2,390	2,330	2,350	986,000	2,350
1989-12-07	2,400	2,400	2,350	2,390	1,361,000	2,390
1989-12-06	2,340	2,370	2,310	2,360	1,272,000	2,360
1989-12-05	2,330	2,340	2,300	2,320	1,756,000	2,320
1989-12-04	2,320	2,340	2,310	2,320	818,000	2,320
1989-12-01	2,340	2,340	2,320	2,320	716,000	2,320
1989-11-30	2,310	2,330	2,300	2,320	744,000	2,320
1989-11-29	2,320	2,350	2,310	2,340	684,000	2,340
1989-11-28	2,310	2,330	2,310	2,320	452,000	2,320
1989-11-27	2,300	2,340	2,300	2,330	1,037,000	2,330
1989-11-24	2,300	2,320	2,290	2,300	865,000	2,300
1989-11-22	2,320	2,330	2,300	2,300	733,000	2,300
1989-11-21	2,290	2,320	2,290	2,300	832,000	2,300
1989-11-20	2,300	2,300	2,290	2,290	548,000	2,290
1989-11-17	2,310	2,320	2,290	2,300	945,000	2,300
1989-11-16	2,330	2,350	2,310	2,310	1,133,000	2,310
1989-11-15	2,310	2,380	2,310	2,320	1,122,000	2,320
1989-11-14	2,300	2,320	2,290	2,310	702,000	2,310
1989-11-13	2,300	2,310	2,290	2,300	1,057,000	2,300
1989-11-10	2,330	2,330	2,300	2,310	656,000	2,310
1989-11-09	2,340	2,340	2,320	2,320	700,000	2,320
1989-11-08	2,380	2,380	2,340	2,350	318,000	2,350
1989-11-07	2,350	2,350	2,310	2,320	647,000	2,320
1989-11-06	2,370	2,380	2,350	2,350	475,000	2,350
1989-11-02	2,410	2,410	2,360	2,370	419,000	2,370
1989-11-01	2,420	2,430	2,380	2,410	681,000	2,410
1989-10-31	2,370	2,430	2,340	2,410	685,000	2,410
1989-10-30	2,350	2,390	2,330	2,390	1,105,000	2,390
1989-10-27	2,370	2,380	2,340	2,340	1,355,000	2,340
1989-10-26	2,360	2,380	2,340	2,350	787,000	2,350
1989-10-25	2,350	2,390	2,350	2,350	530,000	2,350
1989-10-24	2,380	2,400	2,360	2,390	857,000	2,390
1989-10-23	2,400	2,410	2,390	2,410	605,000	2,410
1989-10-20	2,400	2,420	2,380	2,380	1,176,000	2,380
1989-10-19	2,330	2,360	2,320	2,360	1,264,000	2,360
1989-10-18	2,320	2,330	2,320	2,330	504,000	2,330
1989-10-17	2,330	2,350	2,310	2,310	910,000	2,310
1989-10-16	2,340	2,340	2,290	2,310	692,000	2,310
1989-10-13	2,360	2,390	2,350	2,360	510,000	2,360
1989-10-12	2,370	2,380	2,350	2,360	555,000	2,360
1989-10-11	2,390	2,400	2,350	2,380	869,000	2,380
1989-10-09	2,410	2,420	2,390	2,390	478,000	2,390
1989-10-06	2,410	2,420	2,400	2,420	738,000	2,420
1989-10-05	2,430	2,430	2,410	2,420	352,000	2,420
1989-10-04	2,450	2,470	2,420	2,430	608,000	2,430
1989-10-03	2,460	2,480	2,450	2,450	1,075,000	2,450
1989-10-02	2,500	2,510	2,460	2,470	640,000	2,470
1989-09-29	2,510	2,520	2,450	2,500	2,259,000	2,500
1989-09-28	2,470	2,490	2,450	2,470	868,000	2,470
1989-09-27	2,480	2,500	2,460	2,490	1,027,000	2,490
1989-09-26	2,450	2,470	2,410	2,460	1,350,000	2,460
1989-09-25	2,430	2,440	2,400	2,420	809,000	2,420
1989-09-22	2,400	2,410	2,370	2,380	1,187,000	2,380
1989-09-21	2,410	2,420	2,390	2,400	920,000	2,400
1989-09-20	2,420	2,420	2,380	2,400	884,000	2,400
1989-09-19	2,450	2,450	2,400	2,400	612,000	2,400
1989-09-18	2,450	2,470	2,430	2,450	775,000	2,450
1989-09-14	2,460	2,480	2,450	2,460	595,000	2,460
1989-09-13	2,500	2,500	2,450	2,450	434,000	2,450
1989-09-12	2,500	2,510	2,470	2,500	488,000	2,500
1989-09-11	2,500	2,520	2,460	2,490	295,000	2,490
1989-09-08	2,540	2,560	2,500	2,510	1,698,000	2,510
1989-09-07	2,500	2,510	2,480	2,500	891,000	2,500
1989-09-06	2,530	2,540	2,460	2,510	1,596,000	2,510
1989-09-05	2,530	2,540	2,510	2,530	845,000	2,530
1989-09-04	2,480	2,500	2,480	2,500	397,000	2,500
1989-09-01	2,530	2,530	2,470	2,480	438,000	2,480
1989-08-31	2,540	2,540	2,470	2,500	707,000	2,500
1989-08-30	2,550	2,550	2,500	2,500	508,000	2,500
1989-08-29	2,520	2,540	2,470	2,540	1,037,000	2,540
1989-08-28	2,560	2,560	2,500	2,520	437,000	2,520
1989-08-25	2,560	2,580	2,520	2,520	875,000	2,520
1989-08-24	2,560	2,560	2,530	2,550	528,000	2,550
1989-08-23	2,550	2,570	2,540	2,570	744,000	2,570
1989-08-22	2,560	2,580	2,550	2,550	617,000	2,550
1989-08-21	2,560	2,580	2,560	2,570	334,000	2,570
1989-08-18	2,590	2,590	2,560	2,580	607,000	2,580
1989-08-17	2,590	2,590	2,560	2,590	1,839,000	2,590
1989-08-16	2,580	2,590	2,560	2,580	1,301,000	2,580
1989-08-15	2,580	2,580	2,560	2,560	491,000	2,560
1989-08-14	2,580	2,600	2,570	2,580	859,000	2,580
1989-08-11	2,590	2,620	2,560	2,580	2,615,000	2,580
1989-08-10	2,550	2,590	2,540	2,570	5,180,000	2,570
1989-08-09	2,500	2,540	2,490	2,530	2,667,000	2,530
1989-08-08	2,510	2,510	2,490	2,490	638,000	2,490
1989-08-07	2,510	2,510	2,490	2,510	282,000	2,510
1989-08-04	2,510	2,510	2,490	2,510	1,549,000	2,510
1989-08-03	2,490	2,510	2,490	2,510	2,877,000	2,510
1989-08-02	2,480	2,500	2,470	2,490	1,544,000	2,490
1989-08-01	2,460	2,480	2,440	2,470	912,000	2,470
1989-07-31	2,480	2,490	2,460	2,490	772,000	2,490
1989-07-28	2,500	2,500	2,430	2,460	1,564,000	2,460
1989-07-27	2,410	2,460	2,410	2,460	2,391,000	2,460
1989-07-26	2,390	2,420	2,390	2,400	1,246,000	2,400
1989-07-25	2,390	2,410	2,370	2,380	1,085,000	2,380
1989-07-24	2,330	2,370	2,330	2,370	726,000	2,370
1989-07-21	2,350	2,370	2,340	2,350	1,193,000	2,350
1989-07-20	2,330	2,360	2,310	2,360	891,000	2,360
1989-07-19	2,320	2,330	2,300	2,310	765,000	2,310
1989-07-18	2,330	2,340	2,320	2,330	297,000	2,330
1989-07-17	2,340	2,340	2,330	2,330	249,000	2,330
1989-07-14	2,380	2,380	2,330	2,330	401,000	2,330
1989-07-13	2,350	2,360	2,340	2,340	497,000	2,340
1989-07-12	2,370	2,390	2,350	2,360	548,000	2,360
1989-07-11	2,380	2,380	2,350	2,370	272,000	2,370
1989-07-10	2,360	2,400	2,360	2,390	452,000	2,390
1989-07-07	2,420	2,430	2,390	2,400	417,000	2,400
1989-07-06	2,420	2,420	2,380	2,400	334,000	2,400
1989-07-05	2,440	2,480	2,400	2,420	1,163,000	2,420
1989-07-04	2,390	2,430	2,370	2,430	977,000	2,430
1989-07-03	2,310	2,390	2,310	2,390	285,000	2,390
1989-06-30	2,310	2,340	2,300	2,340	420,000	2,340
1989-06-29	2,290	2,340	2,290	2,320	790,000	2,320
1989-06-28	2,320	2,320	2,280	2,290	761,000	2,290
1989-06-27	2,330	2,330	2,300	2,300	440,000	2,300
1989-06-26	2,350	2,350	2,300	2,330	1,003,000	2,330
1989-06-23	2,340	2,350	2,310	2,340	845,000	2,340
1989-06-22	2,310	2,320	2,300	2,320	651,000	2,320
1989-06-21	2,300	2,330	2,300	2,320	588,000	2,320
1989-06-20	2,310	2,320	2,310	2,320	516,000	2,320
1989-06-19	2,320	2,340	2,310	2,310	242,000	2,310
1989-06-16	2,350	2,350	2,300	2,340	497,000	2,340
1989-06-15	2,350	2,350	2,320	2,320	582,000	2,320
1989-06-14	2,330	2,340	2,310	2,340	623,000	2,340
1989-06-13	2,340	2,360	2,340	2,340	699,000	2,340
1989-06-12	2,320	2,350	2,310	2,330	287,000	2,330
1989-06-09	2,370	2,370	2,330	2,340	339,000	2,340
1989-06-08	2,380	2,380	2,340	2,340	592,000	2,340
1989-06-07	2,370	2,370	2,340	2,360	549,000	2,360
1989-06-06	2,370	2,390	2,330	2,350	688,000	2,350
1989-06-05	2,330	2,360	2,330	2,330	353,000	2,330
1989-06-02	2,360	2,370	2,320	2,350	919,000	2,350
1989-06-01	2,410	2,420	2,360	2,370	1,037,000	2,370
1989-05-31	2,450	2,460	2,410	2,430	472,000	2,430
1989-05-30	2,430	2,460	2,420	2,450	435,000	2,450
1989-05-29	2,500	2,500	2,420	2,460	727,000	2,460
1989-05-26	2,500	2,500	2,460	2,460	674,000	2,460
1989-05-25	2,500	2,500	2,460	2,480	387,000	2,480
1989-05-24	2,490	2,490	2,440	2,490	596,000	2,490
1989-05-23	2,510	2,510	2,450	2,490	768,000	2,490
1989-05-22	2,520	2,540	2,490	2,500	1,261,000	2,500
1989-05-19	2,450	2,520	2,430	2,510	2,884,000	2,510
1989-05-18	2,430	2,460	2,410	2,430	1,073,000	2,430
1989-05-17	2,430	2,450	2,410	2,420	752,000	2,420
1989-05-16	2,390	2,400	2,360	2,400	306,000	2,400
1989-05-15	2,390	2,400	2,350	2,360	400,000	2,360
1989-05-12	2,420	2,420	2,380	2,400	543,000	2,400
1989-05-11	2,440	2,440	2,420	2,420	294,000	2,420
1989-05-10	2,470	2,490	2,420	2,420	761,000	2,420
1989-05-09	2,470	2,480	2,430	2,460	983,000	2,460
1989-05-08	2,400	2,440	2,390	2,420	926,000	2,420
1989-05-02	2,400	2,400	2,370	2,370	982,000	2,370
1989-05-01	2,330	2,380	2,320	2,360	449,000	2,360
1989-04-28	2,360	2,370	2,320	2,350	817,000	2,350
1989-04-27	2,330	2,350	2,310	2,350	579,000	2,350
1989-04-26	2,300	2,330	2,280	2,330	636,000	2,330
1989-04-25	2,340	2,340	2,290	2,330	462,000	2,330
1989-04-24	2,300	2,320	2,280	2,300	494,000	2,300
1989-04-21	2,280	2,340	2,280	2,300	654,000	2,300
1989-04-20	2,300	2,320	2,290	2,300	512,000	2,300
1989-04-19	2,310	2,340	2,300	2,320	425,000	2,320
1989-04-18	2,350	2,350	2,300	2,300	715,000	2,300
1989-04-17	2,340	2,360	2,330	2,360	606,000	2,360
1989-04-14	2,310	2,340	2,310	2,340	382,000	2,340
1989-04-13	2,350	2,360	2,310	2,340	772,000	2,340
1989-04-12	2,370	2,370	2,340	2,350	463,000	2,350
1989-04-11	2,340	2,380	2,330	2,370	342,000	2,370
1989-04-10	2,340	2,360	2,320	2,340	487,000	2,340
1989-04-07	2,400	2,430	2,360	2,360	1,175,000	2,360
1989-04-06	2,420	2,420	2,370	2,380	1,021,000	2,380
1989-04-05	2,470	2,470	2,410	2,440	779,000	2,440
1989-04-04	2,540	2,560	2,440	2,440	2,077,000	2,440
1989-04-03	2,490	2,550	2,470	2,530	3,018,000	2,530
1989-03-31	2,380	2,450	2,370	2,450	2,083,000	2,450
1989-03-30	2,410	2,410	2,380	2,380	989,000	2,380
1989-03-29	2,350	2,410	2,330	2,410	1,379,000	2,410
1989-03-28	2,370	2,370	2,320	2,330	506,000	2,330
1989-03-27	2,270	2,350	2,250	2,330	816,000	2,330
1989-03-24	2,270	2,270	2,230	2,260	873,000	2,260
1989-03-23	2,220	2,270	2,220	2,250	671,000	2,250
1989-03-22	2,290	2,300	2,220	2,260	875,000	2,260
1989-03-20	2,290	2,300	2,280	2,300	716,000	2,300
1989-03-17	2,310	2,310	2,300	2,310	819,000	2,310
1989-03-16	2,310	2,330	2,310	2,320	664,000	2,320
1989-03-15	2,370	2,370	2,300	2,300	694,000	2,300
1989-03-14	2,310	2,340	2,290	2,330	750,000	2,330
1989-03-13	2,300	2,310	2,290	2,300	482,000	2,300
1989-03-10	2,300	2,320	2,290	2,310	1,543,000	2,310
1989-03-09	2,320	2,340	2,300	2,310	903,000	2,310
1989-03-08	2,350	2,370	2,330	2,340	537,000	2,340
1989-03-07	2,380	2,380	2,340	2,350	576,000	2,350
1989-03-06	2,370	2,370	2,320	2,340	630,000	2,340
1989-03-03	2,390	2,400	2,370	2,370	658,000	2,370
1989-03-02	2,440	2,470	2,370	2,370	1,441,000	2,370
1989-03-01	2,320	2,370	2,310	2,370	1,400,000	2,370
1989-02-28	2,320	2,320	2,290	2,300	968,000	2,300
1989-02-27	2,320	2,340	2,300	2,320	802,000	2,320
1989-02-23	2,300	2,320	2,290	2,320	1,776,000	2,320
1989-02-22	2,350	2,350	2,320	2,320	1,235,000	2,320
1989-02-21	2,360	2,370	2,350	2,350	1,427,000	2,350
1989-02-20	2,400	2,410	2,360	2,370	959,000	2,370
1989-02-17	2,370	2,390	2,360	2,390	936,000	2,390
1989-02-16	2,400	2,420	2,350	2,360	1,238,000	2,360
1989-02-15	2,430	2,440	2,410	2,420	788,000	2,420
1989-02-14	2,480	2,480	2,440	2,440	1,115,000	2,440
1989-02-13	2,530	2,530	2,480	2,480	870,000	2,480
1989-02-10	2,530	2,540	2,510	2,530	676,000	2,530
1989-02-09	2,520	2,580	2,510	2,540	1,379,000	2,540
1989-02-08	2,530	2,540	2,500	2,530	1,048,000	2,530
1989-02-07	2,540	2,550	2,530	2,530	692,000	2,530
1989-02-06	2,540	2,550	2,530	2,550	723,000	2,550
1989-02-03	2,590	2,590	2,540	2,550	1,137,000	2,550
1989-02-02	2,570	2,600	2,560	2,560	1,050,000	2,560
1989-02-01	2,580	2,600	2,570	2,590	584,000	2,590
1989-01-31	2,590	2,620	2,570	2,590	854,000	2,590
1989-01-30	2,600	2,610	2,600	2,600	280,000	2,600
1989-01-28	2,640	2,640	2,600	2,620	551,000	2,620
1989-01-27	2,620	2,630	2,590	2,610	608,000	2,610
1989-01-26	2,580	2,610	2,560	2,580	827,000	2,580
1989-01-25	2,620	2,640	2,560	2,580	1,099,000	2,580
1989-01-24	2,670	2,690	2,620	2,620	564,000	2,620
1989-01-23	2,600	2,660	2,600	2,660	582,000	2,660
1989-01-20	2,630	2,650	2,630	2,640	716,000	2,640
1989-01-19	2,650	2,680	2,630	2,660	1,112,000	2,660
1989-01-18	2,710	2,710	2,630	2,630	982,000	2,630
1989-01-17	2,720	2,750	2,700	2,720	612,000	2,720
1989-01-13	2,810	2,810	2,720	2,750	1,031,000	2,750
1989-01-12	2,820	2,820	2,770	2,770	2,511,000	2,770
1989-01-11	2,750	2,840	2,730	2,820	3,245,000	2,820
1989-01-10	2,700	2,770	2,700	2,760	3,033,000	2,760
1989-01-09	2,660	2,720	2,660	2,710	1,255,000	2,710
1989-01-06	2,640	2,680	2,640	2,670	580,000	2,670
1989-01-05	2,670	2,690	2,650	2,660	932,000	2,660
1989-01-04	2,650	2,670	2,650	2,660	232,000	2,660

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