4502 武田薬品工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-304,2304,2504,2204,250969,3004,250
2003-12-294,2104,2304,2004,200618,4004,200
2003-12-264,2104,2204,1804,210690,7004,210
2003-12-254,2304,2304,1904,190890,1004,190
2003-12-244,2504,2504,2004,2201,328,8004,220
2003-12-224,2504,2804,2204,2501,820,4004,250
2003-12-194,2404,2504,2204,2502,328,3004,250
2003-12-184,2104,2604,2004,2102,193,2004,210
2003-12-174,2204,2504,1804,2302,851,3004,230
2003-12-164,2204,2304,1904,2001,450,7004,200
2003-12-154,2604,2604,2004,2302,189,7004,230
2003-12-124,2504,2604,2104,2403,818,1004,240
2003-12-114,1904,2304,1804,2201,998,4004,220
2003-12-104,1704,2104,1504,1802,346,3004,180
2003-12-094,2004,2304,1804,2102,010,7004,210
2003-12-084,1904,2104,1604,1802,827,6004,180
2003-12-054,2404,2404,1804,1901,669,8004,190
2003-12-044,1904,2404,1804,2401,784,2004,240
2003-12-034,2404,2804,1804,1802,805,3004,180
2003-12-024,2804,2904,1804,2302,165,4004,230
2003-12-014,1104,2504,1004,2502,867,2004,250
2003-11-284,2104,2104,1504,2002,239,4004,200
2003-11-274,2204,2404,1904,2202,076,7004,220
2003-11-264,2804,2804,1904,2501,943,4004,250
2003-11-254,3204,3204,2404,2701,777,3004,270
2003-11-214,3204,3504,2604,2702,504,6004,270
2003-11-204,2804,3504,2604,3503,976,2004,350
2003-11-194,2604,2904,2004,2503,573,6004,250
2003-11-184,2004,2904,1904,2704,657,3004,270
2003-11-174,1904,2104,1504,1903,095,4004,190
2003-11-144,1704,2104,1604,1802,909,4004,180
2003-11-134,2304,2404,1304,1501,986,4004,150
2003-11-124,1604,2204,1504,2002,271,5004,200
2003-11-114,1604,2304,1404,1604,782,0004,160
2003-11-104,0904,2204,0804,2108,324,0004,210
2003-11-073,9204,0403,9104,0403,625,8004,040
2003-11-064,0104,0203,9103,9102,969,9003,910
2003-11-054,0004,0403,9804,0102,669,5004,010
2003-11-043,9903,9903,9203,9902,516,7003,990
2003-10-313,9203,9303,8703,8902,045,6003,890
2003-10-303,9303,9703,9003,9201,886,5003,920
2003-10-293,9403,9803,9203,9501,814,4003,950
2003-10-283,9103,9203,8703,9001,789,6003,900
2003-10-273,8903,9503,8603,8903,195,2003,890
2003-10-243,9403,9503,8503,8703,298,9003,870
2003-10-233,9903,9903,9003,9102,861,7003,910
2003-10-224,0304,0504,0004,0102,946,0004,010
2003-10-214,0204,0703,9904,0304,077,4004,030
2003-10-204,0004,0203,9603,9904,536,4003,990
2003-10-173,9503,9603,8703,9006,381,8003,900
2003-10-164,0404,0403,9503,9904,863,5003,990
2003-10-154,0504,0504,0104,0202,951,3004,020
2003-10-144,0804,0904,0204,0304,078,0004,030
2003-10-104,0604,1104,0504,0703,229,7004,070
2003-10-094,0604,0804,0504,0602,027,4004,060
2003-10-084,0804,1004,0504,0602,740,6004,060
2003-10-074,0904,1504,0804,1103,036,7004,110
2003-10-064,1604,1604,0604,0704,430,5004,070
2003-10-034,1604,2004,1304,1303,559,9004,130
2003-10-024,1504,1604,1104,1202,156,8004,120
2003-10-014,1204,1404,0804,1203,181,3004,120
2003-09-304,1104,1404,0604,0704,161,4004,070
2003-09-294,1004,1204,0604,0804,189,9004,080
2003-09-264,0104,1003,9804,0409,128,4004,040
2003-09-254,3004,3404,2604,2602,643,3004,260
2003-09-244,3304,4004,3104,3504,087,6004,350
2003-09-224,4804,4904,2704,2805,543,1004,280
2003-09-194,4904,5404,4704,4706,076,7004,470
2003-09-184,3904,4204,3504,4102,918,0004,410
2003-09-174,4004,4204,3304,3503,646,1004,350
2003-09-164,3504,3704,2704,3203,214,5004,320
2003-09-124,2904,3504,2604,3406,436,2004,340
2003-09-114,3104,3304,2204,2205,939,6004,220
2003-09-104,3604,3804,3404,3403,588,2004,340
2003-09-094,4904,5104,3904,4303,603,9004,430
2003-09-084,4404,4704,3804,4402,787,0004,440
2003-09-054,5204,5404,4304,4903,483,6004,490
2003-09-044,4104,5304,3904,4708,197,5004,470
2003-09-034,2704,3304,2104,3105,985,4004,310
2003-09-024,2304,2404,2004,2202,456,2004,220
2003-09-014,1904,2604,1704,2103,555,6004,210
2003-08-294,2104,2304,1804,2202,084,0004,220
2003-08-284,2204,2304,1604,1701,949,9004,170
2003-08-274,2104,2304,1704,1702,430,7004,170
2003-08-264,2704,2804,2004,2302,206,8004,230
2003-08-254,3604,3604,2504,3002,315,9004,300
2003-08-224,2804,3904,2704,3603,597,4004,360
2003-08-214,2704,2704,2004,2602,268,2004,260
2003-08-204,2104,2304,1804,2203,040,3004,220
2003-08-194,2304,2504,1504,1703,549,1004,170
2003-08-184,2504,2604,2004,2301,777,9004,230
2003-08-154,2604,2704,2004,2501,762,5004,250
2003-08-144,1904,2504,1304,2302,441,7004,230
2003-08-134,1704,2504,1704,2002,888,4004,200
2003-08-124,1204,1704,0904,1202,651,4004,120
2003-08-114,0504,0904,0404,0701,962,6004,070
2003-08-084,0704,0804,0104,0403,092,1004,040
2003-08-074,1204,1204,0404,0903,818,5004,090
2003-08-064,1204,1704,0504,0704,009,2004,070
2003-08-054,2004,2404,1204,2002,393,4004,200
2003-08-044,2504,2604,1904,2001,674,0004,200
2003-08-014,3504,3604,3004,3102,386,6004,310
2003-07-314,3004,3304,2604,3002,285,7004,300
2003-07-304,3504,3904,2704,2702,616,5004,270
2003-07-294,3404,3604,2904,3602,112,2004,360
2003-07-284,3204,3304,2704,3101,938,2004,310
2003-07-254,2904,2904,2204,2702,661,0004,270
2003-07-244,2304,3204,2104,2402,847,2004,240
2003-07-234,2604,2604,1704,2103,116,8004,210
2003-07-224,3304,3504,2204,2503,244,8004,250
2003-07-184,4304,4504,3704,3801,965,0004,380
2003-07-174,4504,4704,4004,4302,409,6004,430
2003-07-164,5104,5304,4504,4602,169,1004,460
2003-07-154,6004,6304,5004,5402,305,6004,540
2003-07-144,4904,5704,4804,5502,698,9004,550
2003-07-114,5404,5704,4504,4604,112,1004,460
2003-07-104,5404,6704,5304,6103,847,4004,610
2003-07-094,4604,5404,4504,5102,935,3004,510
2003-07-084,5104,5204,4204,4403,869,8004,440
2003-07-074,5004,5104,4704,4801,404,7004,480
2003-07-044,4704,5304,4704,4701,784,0004,470
2003-07-034,5704,6004,4304,4903,791,3004,490
2003-07-024,4304,5604,4104,5202,984,9004,520
2003-07-014,4204,4504,4104,4302,613,5004,430
2003-06-304,5104,5204,4204,4302,560,5004,430
2003-06-274,5204,5304,4904,5201,855,4004,520
2003-06-264,5504,5604,4604,5201,856,8004,520
2003-06-254,5504,5704,5004,5102,178,4004,510
2003-06-244,6904,7004,5804,5801,621,0004,580
2003-06-234,7704,7704,7004,720933,4004,720
2003-06-204,6604,7704,6604,7702,469,9004,770
2003-06-194,6304,6804,6004,6601,903,5004,660
2003-06-184,6104,6304,5804,6201,681,7004,620
2003-06-174,5704,5704,5204,5301,883,0004,530
2003-06-164,5204,5604,5104,5301,333,3004,530
2003-06-134,5904,6004,5204,5404,213,1004,540
2003-06-124,5804,6404,5604,6102,697,8004,610
2003-06-114,5204,5404,4804,5002,287,9004,500
2003-06-104,5504,5604,4504,5102,655,9004,510
2003-06-094,6604,6704,6004,6101,071,4004,610
2003-06-064,6004,6504,5404,6401,476,6004,640
2003-06-054,6104,6104,5204,5701,205,0004,570
2003-06-044,6204,6504,5604,5701,321,9004,570
2003-06-034,6004,6204,5504,5701,523,2004,570
2003-06-024,6504,6904,5404,5401,822,9004,540
2003-05-304,6004,6904,5904,6902,164,3004,690
2003-05-294,5504,5904,5404,5901,364,0004,590
2003-05-284,5804,5804,5304,5401,220,7004,540
2003-05-274,5304,5704,5004,500997,2004,500
2003-05-264,5304,5604,5104,520862,4004,520
2003-05-234,5504,5904,5304,5801,447,3004,580
2003-05-224,4904,5604,4804,5002,672,2004,500
2003-05-214,4604,5004,3904,4201,954,6004,420
2003-05-204,5304,5904,5004,5102,018,6004,510
2003-05-194,5804,6204,5504,6003,798,4004,600
2003-05-164,4804,5704,4504,5503,626,3004,550
2003-05-154,5004,5004,4004,4302,255,4004,430
2003-05-144,5004,5404,4804,5001,593,8004,500
2003-05-134,5604,5804,5004,5001,225,8004,500
2003-05-124,5404,5604,5004,5001,800,1004,500
2003-05-094,4804,5604,4404,5402,722,5004,540
2003-05-084,5404,5404,4104,4301,546,8004,430
2003-05-074,5604,5804,5104,5503,312,8004,550
2003-05-064,4104,4804,3904,4702,158,7004,470
2003-05-024,3904,4004,3004,3202,228,2004,320
2003-05-014,3404,3804,3004,3402,092,4004,340
2003-04-304,3304,3804,3104,3703,419,3004,370
2003-04-284,3904,3904,2804,3001,777,2004,300
2003-04-254,3504,4104,3104,3806,088,4004,380
2003-04-244,2004,3204,1904,2606,074,5004,260
2003-04-234,1104,1404,0504,1002,396,3004,100
2003-04-224,1304,1404,0304,0302,693,0004,030
2003-04-213,9904,1203,9504,0802,581,3004,080
2003-04-184,0404,0403,9403,9802,664,8003,980
2003-04-173,9404,0203,9303,9905,923,2003,990
2003-04-164,0104,0203,7503,8409,955,3003,840
2003-04-154,1004,1104,0104,0102,625,7004,010
2003-04-143,9504,1003,9504,1005,290,9004,100
2003-04-114,0404,0503,8903,9205,323,6003,920
2003-04-104,2004,2104,0704,1403,701,6004,140
2003-04-094,3204,3204,2404,2601,892,4004,260
2003-04-084,3604,3804,3004,3302,526,0004,330
2003-04-074,3704,4304,3504,4101,457,5004,410
2003-04-044,3604,4304,3004,3503,021,8004,350
2003-04-034,5104,5104,3404,3602,153,2004,360
2003-04-024,4804,4804,3904,4601,484,4004,460
2003-04-014,3804,4404,3504,4102,331,3004,410
2003-03-314,6004,6104,4304,4301,556,5004,430
2003-03-284,6304,6404,5704,6001,102,8004,600
2003-03-274,6004,6404,6004,6301,092,8004,630
2003-03-264,5604,6504,5604,6101,882,4004,610
2003-03-254,6504,6804,5304,5402,405,2004,540
2003-03-244,6504,6604,6004,6602,358,4004,660
2003-03-204,4504,6004,4504,5002,797,3004,500
2003-03-194,3304,3504,2704,3501,694,5004,350
2003-03-184,4404,4504,3004,3102,789,7004,310
2003-03-174,4004,4204,3504,3701,626,3004,370
2003-03-144,3104,3504,2804,3504,670,0004,350
2003-03-134,3004,3304,2304,2301,834,1004,230
2003-03-124,3304,3604,2904,3201,919,5004,320
2003-03-114,3904,4404,2804,2802,519,7004,280
2003-03-104,3404,4404,3104,4002,525,9004,400
2003-03-074,3604,4204,3404,3402,379,2004,340
2003-03-064,4304,4804,3604,3701,452,9004,370
2003-03-054,4904,5004,4404,4801,644,2004,480
2003-03-044,4604,5304,4604,5001,983,5004,500
2003-03-034,4004,4804,4004,4502,384,9004,450
2003-02-284,4804,4804,3504,3602,081,1004,360
2003-02-274,3604,4704,3504,4501,964,0004,450
2003-02-264,3404,3904,3104,3602,247,3004,360
2003-02-254,4504,4704,3704,3902,068,8004,390
2003-02-244,5004,5204,4604,5001,951,2004,500
2003-02-214,5804,5804,5004,5002,486,1004,500
2003-02-204,5204,5804,5104,5801,859,1004,580
2003-02-194,5604,5604,5104,5201,211,6004,520
2003-02-184,5704,5804,5104,5501,905,0004,550
2003-02-174,6604,6804,5504,5702,228,3004,570
2003-02-144,6504,7004,6504,6602,667,4004,660
2003-02-134,6704,6904,6304,6701,980,2004,670
2003-02-124,6304,6804,6304,6702,170,8004,670
2003-02-104,5404,6304,5404,6201,939,1004,620
2003-02-074,5704,6004,5404,5601,126,3004,560
2003-02-064,6204,6204,5704,5901,277,2004,590
2003-02-054,6204,6604,5804,5802,887,1004,580
2003-02-044,6104,6504,5504,6303,659,4004,630
2003-02-034,5204,5704,5004,5701,819,2004,570
2003-01-314,5804,6004,5304,5602,504,0004,560
2003-01-304,5704,6204,5404,6103,250,8004,610
2003-01-294,5304,5804,5004,5203,031,3004,520
2003-01-284,5004,6004,4904,5502,984,5004,550
2003-01-274,5204,5504,5004,5402,449,2004,540
2003-01-244,6004,6204,5504,5602,801,5004,560
2003-01-234,6504,6804,5704,6802,496,1004,680
2003-01-224,7004,7104,6104,6302,425,2004,630
2003-01-214,6504,7204,6504,7002,599,1004,700
2003-01-204,6204,6404,5604,6403,100,2004,640
2003-01-174,6504,7104,6504,6602,003,6004,660
2003-01-164,7104,7204,6604,6702,015,0004,670
2003-01-154,7504,7504,7104,7501,838,8004,750
2003-01-144,7504,7804,7104,7301,890,7004,730
2003-01-104,7604,7904,7304,7601,926,5004,760
2003-01-094,7204,7804,7104,7202,656,3004,720
2003-01-084,9004,9104,7504,7703,158,9004,770
2003-01-075,0205,0504,9304,9401,374,3004,940
2003-01-065,0005,0104,9504,990959,8004,990

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