4502 武田薬品工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-306,4506,4506,3606,3801,319,6006,380
2005-12-296,4506,4706,4206,4301,587,5006,430
2005-12-286,4706,4706,3606,4202,639,0006,420
2005-12-276,4306,4706,4206,4201,768,1006,420
2005-12-266,5306,5306,4206,4501,771,1006,450
2005-12-226,5406,5706,4106,4802,823,9006,480
2005-12-216,4306,5406,4306,5302,899,5006,530
2005-12-206,4106,4406,3806,4403,698,4006,440
2005-12-196,3906,4106,3106,3803,968,0006,380
2005-12-166,4406,4606,3606,4303,094,4006,430
2005-12-156,5306,5406,4106,4303,155,5006,430
2005-12-146,5806,5906,4906,4903,569,4006,490
2005-12-136,6006,6106,5306,5702,566,2006,570
2005-12-126,6706,6706,5506,5803,329,3006,580
2005-12-096,4906,6006,4506,6008,783,0006,600
2005-12-086,7406,7606,6506,6902,285,9006,690
2005-12-076,7606,7906,7206,7502,589,3006,750
2005-12-066,7506,7906,7106,7102,314,3006,710
2005-12-056,7706,7806,6806,7103,044,9006,710
2005-12-026,8206,8806,7506,8002,606,6006,800
2005-12-016,6106,8006,6006,7804,033,9006,780
2005-11-306,7006,7206,5806,5802,760,3006,580
2005-11-296,6406,7006,6406,6802,496,9006,680
2005-11-286,6006,6506,5706,6301,808,2006,630
2005-11-256,5206,5706,5106,5701,706,4006,570
2005-11-246,6406,6506,5506,5802,078,1006,580
2005-11-226,6306,6706,5406,5603,731,9006,560
2005-11-216,6806,7106,5706,6402,936,0006,640
2005-11-186,6506,6806,6106,6401,731,6006,640
2005-11-176,6006,6806,6006,6301,735,2006,630
2005-11-166,5806,6406,5406,6201,430,4006,620
2005-11-156,5706,6306,5606,5902,032,6006,590
2005-11-146,7006,7006,5206,5503,135,4006,550
2005-11-116,6606,7006,6206,6502,652,8006,650
2005-11-106,5906,6606,5606,6501,959,7006,650
2005-11-096,6106,6806,6106,6102,545,4006,610
2005-11-086,6206,6706,6006,6202,658,6006,620
2005-11-076,5706,5906,5406,5703,172,0006,570
2005-11-046,6106,6206,4706,5104,327,3006,510
2005-11-026,3906,4806,3706,4403,297,5006,440
2005-11-016,5506,6206,5206,5502,939,2006,550
2005-10-316,3006,4106,2806,3602,575,6006,360
2005-10-286,2606,3906,2406,2403,914,9006,240
2005-10-276,3706,3806,2906,3102,803,1006,310
2005-10-266,3106,3606,2306,3503,463,7006,350
2005-10-256,4406,4506,2306,3105,026,8006,310
2005-10-246,5506,5506,3006,3904,483,9006,390
2005-10-216,4106,6006,4106,5602,942,8006,560
2005-10-206,4606,5206,4206,4802,516,4006,480
2005-10-196,5906,6006,4906,5203,183,8006,520
2005-10-186,5406,6306,3806,4905,580,9006,490
2005-10-176,5306,5606,4706,5001,947,8006,500
2005-10-146,6206,6206,4706,5303,964,0006,530
2005-10-136,4706,5606,3906,5504,432,3006,550
2005-10-126,6106,6906,5606,5703,443,1006,570
2005-10-116,5406,6806,4706,6803,095,2006,680
2005-10-076,6606,6906,5506,5902,381,7006,590
2005-10-066,7406,8906,6606,6604,289,8006,660
2005-10-056,8506,8606,7806,8402,537,6006,840
2005-10-046,9106,9406,7906,7902,756,6006,790
2005-10-036,8306,9506,8106,8903,919,4006,890
2005-09-306,7906,8206,7106,7602,992,3006,760
2005-09-296,7106,7306,6506,7302,368,9006,730
2005-09-286,6106,7206,5706,7002,769,8006,700
2005-09-276,6706,7006,6406,6402,247,2006,640
2005-09-266,7006,7706,6706,7403,201,9006,740
2005-09-226,4806,7706,4806,7005,076,1006,700
2005-09-216,4806,6106,4706,5704,167,2006,570
2005-09-206,3506,4606,3506,4302,377,8006,430
2005-09-166,3106,3506,2606,3303,065,9006,330
2005-09-156,2306,2506,1606,2403,381,4006,240
2005-09-146,2906,3206,2006,2203,303,7006,220
2005-09-136,3106,3706,3106,3401,654,2006,340
2005-09-126,3506,3706,3006,3502,011,2006,350
2005-09-096,3806,4006,2406,3206,384,5006,320
2005-09-086,3406,4306,3206,3603,400,8006,360
2005-09-076,2906,3306,2706,3302,438,4006,330
2005-09-066,2706,3206,2406,2502,669,4006,250
2005-09-056,2106,2406,1806,2301,738,5006,230
2005-09-026,1506,2706,1406,2104,400,3006,210
2005-09-016,0106,0906,0006,0803,644,5006,080
2005-08-315,9706,0105,9405,9703,525,8005,970
2005-08-305,8105,9005,8005,9001,543,1005,900
2005-08-295,7805,7905,7205,7801,949,0005,780
2005-08-265,8405,8605,8205,8301,552,9005,830
2005-08-255,8305,8705,8105,8601,461,3005,860
2005-08-245,8105,8505,8005,8101,886,5005,810
2005-08-235,8405,9405,8305,8502,550,9005,850
2005-08-225,7705,8305,7505,8201,268,8005,820
2005-08-195,7605,7805,7405,7601,655,6005,760
2005-08-185,7505,7805,7405,7701,510,4005,770
2005-08-175,7505,7905,7205,7201,805,2005,720
2005-08-165,7805,8405,7505,7902,369,7005,790
2005-08-155,7205,8505,7205,8103,099,3005,810
2005-08-125,6605,7105,6505,7102,179,9005,710
2005-08-115,6805,6905,6405,6702,356,4005,670
2005-08-105,6705,6705,6205,6201,831,1005,620
2005-08-095,5905,6305,5605,6001,931,9005,600
2005-08-085,5505,6205,5205,6102,261,8005,610
2005-08-055,6205,6805,5805,6302,857,3005,630
2005-08-045,6205,6305,5805,6003,103,8005,600
2005-08-035,7705,7705,6305,6702,732,7005,670
2005-08-025,7505,7605,6905,7401,345,2005,740
2005-08-015,7405,7805,7305,7301,169,8005,730
2005-07-295,7105,7805,6905,7502,630,0005,750
2005-07-285,6705,7505,6405,7402,579,3005,740
2005-07-275,6005,6305,5905,5901,611,9005,590
2005-07-265,6405,6505,6205,6201,771,3005,620
2005-07-255,5505,6505,5505,6002,394,4005,600
2005-07-225,5605,5605,5105,5401,653,3005,540
2005-07-215,6105,6105,5305,5401,862,9005,540
2005-07-205,6105,6205,5805,5802,073,0005,580
2005-07-195,6205,6505,5905,6001,844,8005,600
2005-07-155,6905,6905,6405,6602,419,6005,660
2005-07-145,6205,6705,6105,6302,125,2005,630
2005-07-135,6105,6105,5605,5901,353,9005,590
2005-07-125,6205,6405,6005,6002,276,4005,600
2005-07-115,5305,6005,5205,6002,475,5005,600
2005-07-085,4705,5105,4605,4602,046,9005,460
2005-07-075,5205,5205,4805,4901,074,9005,490
2005-07-065,4905,5405,4805,5201,952,5005,520
2005-07-055,5305,5305,4705,4901,592,2005,490
2005-07-045,5205,5405,5005,5001,597,5005,500
2005-07-015,5005,5705,4905,5202,125,1005,520
2005-06-305,5005,5705,4905,5003,603,3005,500
2005-06-295,3905,4905,3805,4603,205,5005,460
2005-06-285,3705,4005,3605,3702,478,9005,370
2005-06-275,3405,3905,3305,3702,040,1005,370
2005-06-245,3805,3905,3605,3701,789,7005,370
2005-06-235,3705,4205,3605,4101,826,5005,410
2005-06-225,3505,4005,3405,3802,750,6005,380
2005-06-215,3405,3605,3305,3501,841,6005,350
2005-06-205,3705,3705,3105,3101,781,9005,310
2005-06-175,3405,3705,3205,3701,382,5005,370
2005-06-165,3305,3505,3105,3201,633,0005,320
2005-06-155,3505,3705,3405,3501,009,3005,350
2005-06-145,3305,3605,3105,3601,540,9005,360
2005-06-135,2705,3105,2605,280976,9005,280
2005-06-105,2405,3105,2405,3005,920,5005,300
2005-06-095,3305,3405,2405,2502,540,7005,250
2005-06-085,3205,3705,3105,3301,681,9005,330
2005-06-075,3105,3305,2705,2901,933,9005,290
2005-06-065,3305,3605,3105,3501,534,3005,350
2005-06-035,3305,3605,3105,3602,753,7005,360
2005-06-025,3405,3605,2705,2702,700,0005,270
2005-06-015,2605,3305,2605,3102,577,6005,310
2005-05-315,3005,3205,2305,2302,623,3005,230
2005-05-305,2705,3005,2705,3001,459,1005,300
2005-05-275,2605,2705,2305,2601,600,6005,260
2005-05-265,2805,2805,2205,2402,108,5005,240
2005-05-255,2505,2905,2405,2901,919,2005,290
2005-05-245,2705,2705,2505,2701,025,5005,270
2005-05-235,2105,2605,2005,2601,793,9005,260
2005-05-205,2205,2405,1505,1901,930,5005,190
2005-05-195,2205,2205,1605,1901,866,3005,190
2005-05-185,1505,1705,1105,1102,479,8005,110
2005-05-175,2505,2505,1805,2001,740,9005,200
2005-05-165,2505,2605,2005,2101,899,6005,210
2005-05-135,2505,2705,2205,2702,619,8005,270
2005-05-125,2505,2805,2405,2602,797,3005,260
2005-05-115,2005,2605,1605,2603,904,9005,260
2005-05-105,1905,2405,1905,2302,619,3005,230
2005-05-095,1905,2005,1605,1801,892,9005,180
2005-05-065,1305,1605,1105,1602,363,5005,160
2005-05-025,0805,1005,0605,0601,604,6005,060
2005-04-285,0605,1105,0205,1102,211,3005,110
2005-04-275,0705,1205,0705,1201,614,3005,120
2005-04-265,0705,0905,0505,0801,807,5005,080
2005-04-255,0605,1105,0505,1001,805,0005,100
2005-04-225,0805,0805,0205,0202,055,8005,020
2005-04-214,9705,0704,9505,0403,019,0005,040
2005-04-205,1605,1705,0805,1202,585,0005,120
2005-04-195,0905,1005,0305,0502,986,9005,050
2005-04-185,1105,1605,0505,0804,737,6005,080
2005-04-155,1805,2205,1705,2102,877,1005,210
2005-04-145,1905,2205,1405,1602,065,6005,160
2005-04-135,2005,2305,1605,1802,572,2005,180
2005-04-125,1705,1905,1605,1701,383,5005,170
2005-04-115,1905,2005,1605,1901,393,9005,190
2005-04-085,2205,2305,1905,2202,123,0005,220
2005-04-075,2005,2105,1605,1801,749,1005,180
2005-04-065,1705,2005,1505,2001,695,3005,200
2005-04-055,1105,1805,1105,1601,996,9005,160
2005-04-045,1205,1305,1105,1102,058,4005,110
2005-04-015,0805,0905,0405,0902,352,3005,090
2005-03-315,1005,1305,0805,1101,965,1005,110
2005-03-305,0905,1405,0805,1202,582,7005,120
2005-03-295,1005,1105,0105,0302,779,4005,030
2005-03-285,1505,1705,1005,1201,876,3005,120
2005-03-255,1905,2305,1705,2203,448,0005,220
2005-03-245,0905,1805,0905,1704,347,5005,170
2005-03-235,1205,1305,0905,1002,548,4005,100
2005-03-225,1005,1105,0805,0802,337,6005,080
2005-03-185,0805,1305,0705,1201,955,7005,120
2005-03-175,0705,0805,0505,0502,715,7005,050
2005-03-165,0505,1305,0505,1303,453,9005,130
2005-03-155,0705,0805,0105,0102,126,6005,010
2005-03-145,1005,1205,0705,0702,309,5005,070
2005-03-115,0705,1105,0705,0806,075,0005,080
2005-03-105,1105,1205,0805,0901,736,9005,090
2005-03-095,0805,1505,0805,1002,291,3005,100
2005-03-085,0905,1205,0705,1103,124,4005,110
2005-03-075,1505,1605,1305,1502,344,6005,150
2005-03-045,0805,1305,0805,1102,048,4005,110
2005-03-035,0905,1005,0705,0902,489,3005,090
2005-03-025,0505,1005,0505,0901,985,7005,090
2005-03-015,0205,0505,0205,0302,448,7005,030
2005-02-285,0405,0405,0105,0101,693,2005,010
2005-02-255,0305,0505,0205,0302,327,7005,030
2005-02-244,9905,0404,9805,0102,027,8005,010
2005-02-235,0305,0404,9905,0201,999,3005,020
2005-02-225,0305,0705,0105,0402,978,7005,040
2005-02-215,0305,0605,0105,0102,798,1005,010
2005-02-184,9705,0204,9605,0102,819,7005,010
2005-02-174,9504,9904,9504,9503,197,3004,950
2005-02-164,9204,9704,9204,9403,786,6004,940
2005-02-154,9104,9404,9004,9202,811,0004,920
2005-02-144,9304,9404,8904,8903,210,3004,890
2005-02-104,8604,9104,8504,9102,406,6004,910
2005-02-094,9004,9104,8704,8701,810,2004,870
2005-02-084,9104,9104,8804,9001,759,3004,900
2005-02-074,9104,9104,8604,9002,390,1004,900
2005-02-044,8604,8904,8304,8902,407,7004,890
2005-02-034,9104,9204,8404,8803,726,1004,880
2005-02-024,9304,9404,8904,9001,906,4004,900
2005-02-014,9404,9504,8804,9202,389,1004,920
2005-01-314,8604,9404,8304,9203,681,1004,920
2005-01-284,9404,9404,9004,9301,365,3004,930
2005-01-274,9404,9504,9104,9201,907,8004,920
2005-01-264,9104,9404,9004,9302,110,2004,930
2005-01-254,8804,9004,8704,8802,549,3004,880
2005-01-244,8704,9004,8604,8703,024,0004,870
2005-01-214,8604,8804,8304,8704,013,3004,870
2005-01-204,8604,8904,8504,8503,236,6004,850
2005-01-194,8904,9204,8604,8803,987,9004,880
2005-01-184,9304,9404,8804,8903,666,4004,890
2005-01-174,9204,9304,8904,9003,299,9004,900
2005-01-144,9404,9404,9004,9105,611,2004,910
2005-01-134,9905,0004,9604,9603,034,8004,960
2005-01-125,0305,0405,0005,0002,144,5005,000
2005-01-115,0405,0705,0205,0403,296,3005,040
2005-01-075,1005,1005,0305,0503,307,5005,050
2005-01-065,0905,1105,0705,1102,129,4005,110
2005-01-055,1305,1505,1005,1101,757,3005,110
2005-01-045,1305,1705,1305,160779,0005,160

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