4502 武田薬品工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-305,0505,1205,0205,050775,0005,050
1999-12-295,4005,4205,1805,200944,0005,200
1999-12-285,4405,5105,4305,450446,0005,450
1999-12-275,5605,5605,4105,460360,0005,460
1999-12-245,6105,6205,4605,460926,0005,460
1999-12-225,8005,8005,6005,610572,0005,610
1999-12-215,7405,8005,7005,710700,0005,710
1999-12-205,7805,7805,6005,650696,0005,650
1999-12-175,6805,7705,6705,680931,0005,680
1999-12-165,6605,7305,5305,5801,273,0005,580
1999-12-155,6405,6405,5605,5601,436,0005,560
1999-12-145,5705,5805,3805,5002,350,0005,500
1999-12-135,8505,8505,7405,770834,0005,770
1999-12-105,8005,9105,7305,9003,722,0005,900
1999-12-095,9505,9505,7705,800849,0005,800
1999-12-085,8906,0205,8905,930732,0005,930
1999-12-075,8505,9005,8205,8801,049,0005,880
1999-12-065,9105,9405,8505,850643,0005,850
1999-12-035,9205,9505,8605,880986,0005,880
1999-12-026,0506,0705,9405,980763,0005,980
1999-12-016,0506,1905,9806,0201,336,0006,020
1999-11-306,0506,0905,9506,0201,201,0006,020
1999-11-295,9706,0305,9605,970653,0005,970
1999-11-266,0806,1406,0006,000758,0006,000
1999-11-256,0506,0905,9706,0301,056,0006,030
1999-11-246,1006,1506,0206,1501,171,0006,150
1999-11-226,1306,1506,0206,100989,0006,100
1999-11-196,2106,2306,1106,1101,019,0006,110
1999-11-186,1706,2806,1506,2301,148,0006,230
1999-11-176,3206,3306,0806,1301,965,0006,130
1999-11-166,1406,4206,1306,3302,006,0006,330
1999-11-156,2006,2305,9906,080707,0006,080
1999-11-126,1306,1906,0706,1001,166,0006,100
1999-11-116,1806,1906,0706,080805,0006,080
1999-11-106,1906,2306,1606,1701,463,0006,170
1999-11-096,0806,1506,0806,1501,251,0006,150
1999-11-086,1006,1106,0206,040691,0006,040
1999-11-056,0806,0905,9606,070783,0006,070
1999-11-046,0106,1405,9906,0902,245,0006,090
1999-11-025,8705,9605,8305,890966,0005,890
1999-11-016,0006,0105,9305,960822,0005,960
1999-10-295,9606,0005,8805,9901,239,0005,990
1999-10-286,0006,0505,9405,9601,308,0005,960
1999-10-275,9205,9805,8705,930544,0005,930
1999-10-265,9506,0405,8905,9201,919,0005,920
1999-10-255,8705,9505,8305,920865,0005,920
1999-10-225,8505,8805,7505,8101,214,0005,810
1999-10-215,8905,9505,8505,9201,766,0005,920
1999-10-205,7005,8405,6105,8201,469,0005,820
1999-10-195,8505,8505,7405,7701,483,0005,770
1999-10-185,5605,8005,5305,8001,128,0005,800
1999-10-155,6605,7205,5605,560741,0005,560
1999-10-145,6005,7505,6005,680725,0005,680
1999-10-135,7005,7605,6605,690736,0005,690
1999-10-125,9005,9405,7705,770843,0005,770
1999-10-085,9105,9105,7805,8701,184,0005,870
1999-10-075,9005,9005,8105,810664,0005,810
1999-10-065,8105,8505,7005,830727,0005,830
1999-10-055,8805,8805,7305,730824,0005,730
1999-10-045,8905,9005,8305,900879,0005,900
1999-10-015,7005,8905,6405,890870,0005,890
1999-09-305,6705,8505,6505,7501,435,0005,750
1999-09-295,6105,6505,5205,650550,0005,650
1999-09-285,5205,7105,5205,710889,0005,710
1999-09-275,5005,5305,5005,500621,0005,500
1999-09-245,4405,5205,4005,5001,374,0005,500
1999-09-225,5805,5805,4805,5301,277,0005,530
1999-09-215,7505,7505,6305,7501,334,0005,750
1999-09-205,7505,7605,6205,6501,031,0005,650
1999-09-175,4505,5505,4105,550753,0005,550
1999-09-165,4905,5205,4205,4401,020,0005,440
1999-09-145,6005,6005,5005,5501,107,0005,550
1999-09-135,5905,6305,5305,550871,0005,550
1999-09-105,6605,8005,6005,6402,879,0005,640
1999-09-095,7205,7205,6505,660529,0005,660
1999-09-085,7005,7005,5205,6601,408,0005,660
1999-09-075,8005,8005,6505,7001,192,0005,700
1999-09-065,8505,8505,7605,780761,0005,780
1999-09-035,7505,7905,7305,750580,0005,750
1999-09-025,8405,8405,7505,750903,0005,750
1999-09-015,8005,8405,7105,7401,385,0005,740
1999-08-315,8205,9005,5005,5001,915,0005,500
1999-08-305,7705,8705,7605,820662,0005,820
1999-08-275,9105,9205,8005,8001,153,0005,800
1999-08-265,9305,9805,8805,8801,872,0005,880
1999-08-255,8205,8405,7805,830933,0005,830
1999-08-245,8205,8605,7605,7701,516,0005,770
1999-08-236,0106,0205,7505,7601,611,0005,760
1999-08-206,1006,1405,9406,0601,055,0006,060
1999-08-196,1406,2006,1206,1701,153,0006,170
1999-08-186,2406,2606,1206,2001,276,0006,200
1999-08-176,1206,2206,0806,1801,675,0006,180
1999-08-165,9006,0605,8906,0201,540,0006,020
1999-08-135,9005,9305,8505,9301,158,0005,930
1999-08-125,8805,9405,8205,9001,347,0005,900
1999-08-115,7905,8305,7705,800770,0005,800
1999-08-105,8005,8405,7105,7801,144,0005,780
1999-08-095,9006,0405,9005,930735,0005,930
1999-08-066,0006,0205,8705,9201,641,0005,920
1999-08-056,1706,2306,0206,0701,404,0006,070
1999-08-046,2506,3506,2006,2701,406,0006,270
1999-08-036,2806,2906,1006,2901,604,0006,290
1999-08-026,2206,3606,2106,2802,086,0006,280
1999-07-306,1206,2206,1006,2201,029,0006,220
1999-07-296,1506,1806,0806,100773,0006,100
1999-07-286,0506,1506,0006,0501,120,0006,050
1999-07-275,9605,9805,8705,910890,0005,910
1999-07-265,9006,0005,8505,930824,0005,930
1999-07-235,9005,9305,8505,8701,884,0005,870
1999-07-226,1906,2305,9205,9301,746,0005,930
1999-07-216,1506,3406,1206,1202,624,0006,120
1999-07-196,2006,2306,1006,1701,138,0006,170
1999-07-166,1506,1906,0306,0401,297,0006,040
1999-07-156,0306,2006,0106,1901,362,0006,190
1999-07-145,9906,0705,9606,0201,416,0006,020
1999-07-136,0306,0405,9005,9001,255,0005,900
1999-07-125,9206,0705,8706,0401,121,0006,040
1999-07-096,0606,1105,8705,9201,815,0005,920
1999-07-086,0906,0905,9606,060967,0006,060
1999-07-076,2006,2106,0006,1401,336,0006,140
1999-07-066,2606,2806,1306,2501,271,0006,250
1999-07-056,2006,3306,1706,2902,375,0006,290
1999-07-026,0406,2006,0406,0903,124,0006,090
1999-07-015,8005,9505,7405,9402,565,0005,940
1999-06-305,7205,7505,6005,610949,0005,610
1999-06-295,6505,7105,6205,6201,103,0005,620
1999-06-285,6705,7705,6105,610715,0005,610
1999-06-255,7305,7905,6105,6201,031,0005,620
1999-06-245,7005,7805,6605,7001,812,0005,700
1999-06-235,6205,6805,6005,660814,0005,660
1999-06-225,6405,6505,5405,6501,294,0005,650
1999-06-215,6005,6505,5605,650561,0005,650
1999-06-185,6705,6705,5505,550927,0005,550
1999-06-175,6305,7005,5705,630987,0005,630
1999-06-165,6005,6205,5205,540906,0005,540
1999-06-155,5405,6205,4405,6001,051,0005,600
1999-06-145,6505,6805,4505,5301,159,0005,530
1999-06-115,5905,6905,5505,6504,086,0005,650
1999-06-105,5305,6905,5005,6901,221,0005,690
1999-06-095,5705,6205,5605,580867,0005,580
1999-06-085,6405,6405,5505,640657,0005,640
1999-06-075,5505,6405,5205,640822,0005,640
1999-06-045,5005,6005,4905,5801,013,0005,580
1999-06-035,6005,6005,4505,500521,0005,500
1999-06-025,5705,6205,5405,5801,152,0005,580
1999-06-015,4105,5105,4005,500873,0005,500
1999-05-315,4005,4905,3705,380905,0005,380
1999-05-285,3405,3905,3205,370763,0005,370
1999-05-275,4805,4805,3505,440718,0005,440
1999-05-265,4605,5005,3805,3801,103,0005,380
1999-05-255,5905,6105,5105,560891,0005,560
1999-05-245,6005,6905,5505,6901,290,0005,690
1999-05-215,4105,6005,3805,5601,710,0005,560
1999-05-205,2705,4205,2605,3102,932,0005,310
1999-05-195,4205,4505,2805,3102,031,0005,310
1999-05-185,5905,6005,5005,5201,255,0005,520
1999-05-175,6805,6805,5305,5401,232,0005,540
1999-05-145,6905,7805,6705,7501,888,0005,750
1999-05-135,7005,7905,5105,6302,169,0005,630
1999-05-125,2406,0005,2405,5707,271,0005,570
1999-05-115,3005,3005,1205,2401,318,0005,240
1999-05-105,4005,4005,2705,340872,0005,340
1999-05-075,5005,5005,2105,2101,538,0005,210
1999-05-065,3905,5105,3305,5102,349,0005,510
1999-04-305,2505,2705,1805,1901,458,0005,190
1999-04-285,2905,3405,2005,2501,044,0005,250
1999-04-275,3905,4105,2105,2401,458,0005,240
1999-04-265,4405,4505,2905,2901,248,0005,290
1999-04-235,2405,2405,1305,1701,033,0005,170
1999-04-225,0705,2305,0105,2301,101,0005,230
1999-04-215,0805,1104,9204,9601,152,0004,960
1999-04-205,0405,1004,9605,0002,391,0005,000
1999-04-195,2005,2505,1105,2401,467,0005,240
1999-04-165,3305,3805,1005,1501,840,0005,150
1999-04-155,4505,4705,3505,4101,903,0005,410
1999-04-145,3805,5705,3305,5503,226,0005,550
1999-04-135,2005,3405,1105,2801,788,0005,280
1999-04-125,1505,1605,0205,020923,0005,020
1999-04-095,3405,3405,1105,1502,927,0005,150
1999-04-084,9805,0704,9505,0401,817,0005,040
1999-04-074,8004,9004,7804,9001,015,0004,900
1999-04-064,8304,8504,7204,840771,0004,840
1999-04-054,9504,9704,7604,830737,0004,830
1999-04-024,8304,9204,7904,8101,316,0004,810
1999-04-014,6204,8404,5904,8001,422,0004,800
1999-03-314,7304,7304,5604,5901,429,0004,590
1999-03-304,7904,7904,7004,7101,197,0004,710
1999-03-294,7704,7804,7004,740718,0004,740
1999-03-264,9004,9004,6604,6701,006,0004,670
1999-03-254,7404,9004,7204,8101,281,0004,810
1999-03-244,7304,7904,6504,7001,431,0004,700
1999-03-234,9704,9804,7204,7301,587,0004,730
1999-03-194,7804,9004,7504,8701,310,0004,870
1999-03-184,7904,7904,6204,6301,540,0004,630
1999-03-174,7804,7904,7204,7902,352,0004,790
1999-03-164,5404,8404,5304,8302,463,0004,830
1999-03-154,3704,4904,3604,4802,636,0004,480
1999-03-124,2804,3504,2504,2804,036,0004,280
1999-03-114,2304,2704,1804,1801,551,0004,180
1999-03-104,2004,2504,1504,2501,290,0004,250
1999-03-094,2204,2304,1504,1901,173,0004,190
1999-03-084,2304,2304,1504,150952,0004,150
1999-03-054,0904,2304,0504,2302,278,0004,230
1999-03-044,0504,0904,0304,0701,817,0004,070
1999-03-033,9304,0003,9004,000925,0004,000
1999-03-024,0004,0203,8903,8901,093,0003,890
1999-03-014,1004,1203,9803,980948,0003,980
1999-02-264,1304,1504,0704,0801,970,0004,080
1999-02-254,0104,1304,0004,0502,525,0004,050
1999-02-243,9504,0103,9403,9601,237,0003,960
1999-02-233,8903,9403,8803,9301,697,0003,930
1999-02-223,8803,9003,8703,8902,011,0003,890
1999-02-193,8903,9203,8503,8801,928,0003,880
1999-02-183,9403,9603,8903,8901,070,0003,890
1999-02-174,0104,0203,9503,980866,0003,980
1999-02-164,0304,0803,9904,010994,0004,010
1999-02-153,9804,0203,9604,000577,0004,000
1999-02-123,9504,0503,9403,9901,106,0003,990
1999-02-103,9203,9603,8803,9502,305,0003,950
1999-02-094,0704,0803,9603,9701,484,0003,970
1999-02-084,1104,1204,0404,100759,0004,100
1999-02-054,1504,1604,0304,1001,284,0004,100
1999-02-044,2304,2604,1204,200612,0004,200
1999-02-034,2304,2404,2004,210536,0004,210
1999-02-024,2004,3004,1904,2801,100,0004,280
1999-02-014,2004,2304,1604,200923,0004,200
1999-01-294,1504,2304,1104,150841,0004,150
1999-01-284,2004,2004,0904,100571,0004,100
1999-01-274,2004,3004,1704,2001,121,0004,200
1999-01-264,1804,2704,1704,2001,015,0004,200
1999-01-254,1404,1704,0704,080824,0004,080
1999-01-224,2804,3304,2504,2601,009,0004,260
1999-01-214,1704,3004,1304,2801,056,0004,280
1999-01-204,1104,1304,0804,1201,118,0004,120
1999-01-194,1004,1704,0804,110857,0004,110
1999-01-184,0804,0904,0004,0201,137,0004,020
1999-01-144,0204,0904,0004,0901,274,0004,090
1999-01-134,0704,0904,0404,0401,314,0004,040
1999-01-124,1004,1904,1004,160867,0004,160
1999-01-114,1804,2004,1204,150881,0004,150
1999-01-084,3004,3304,2504,2801,172,0004,280
1999-01-074,3504,4104,2304,2501,433,0004,250
1999-01-064,2704,3204,2304,300838,0004,300
1999-01-054,2004,2704,1904,2701,042,0004,270
1999-01-044,2204,2604,1904,190421,0004,190

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