4502 武田薬品工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-304,6104,6404,5804,6401,111,7004,640
2008-12-294,5404,6004,5304,6001,059,7004,600
2008-12-264,5704,6204,5104,5301,738,2004,530
2008-12-254,4904,5504,4904,5501,259,6004,550
2008-12-244,4504,5104,4304,4802,382,0004,480
2008-12-224,4404,5904,4304,5402,975,9004,540
2008-12-194,4504,4804,4104,4204,095,7004,420
2008-12-184,5004,5104,4404,4603,671,2004,460
2008-12-174,4704,5204,4304,5206,757,3004,520
2008-12-164,4804,4904,4104,4305,394,4004,430
2008-12-154,4804,5404,4704,5303,820,4004,530
2008-12-124,4904,5004,4404,4409,282,1004,440
2008-12-114,5004,5504,4604,5305,577,0004,530
2008-12-104,5104,5204,4604,5105,293,7004,510
2008-12-094,5304,5604,4904,5304,091,0004,530
2008-12-084,5304,6004,5104,5403,844,0004,540
2008-12-054,6004,6004,5004,5104,308,0004,510
2008-12-044,5004,5404,4904,5204,663,8004,520
2008-12-034,5204,5304,4704,4806,018,2004,480
2008-12-024,5304,5504,4904,4905,287,5004,490
2008-12-014,6204,6404,5404,6301,936,2004,630
2008-11-284,6404,6504,5404,6103,429,2004,610
2008-11-274,6304,6904,5804,6707,114,3004,670
2008-11-264,4104,4404,3304,3804,278,1004,380
2008-11-254,5704,6304,5004,5605,900,9004,560
2008-11-214,4804,5504,4704,5406,144,5004,540
2008-11-204,6004,6004,4804,4804,323,4004,480
2008-11-194,6704,6804,5704,6703,295,9004,670
2008-11-184,7304,7804,6104,6104,471,5004,610
2008-11-174,6404,9304,6304,8203,894,8004,820
2008-11-144,7604,8004,6504,6904,402,7004,690
2008-11-134,5704,7004,5604,6104,469,5004,610
2008-11-124,7104,7804,6804,7205,028,3004,720
2008-11-114,8004,9604,7504,8603,516,7004,860
2008-11-104,8904,9504,8704,9303,009,0004,930
2008-11-074,6604,9104,6104,6705,841,6004,670
2008-11-064,8404,9404,7604,8105,253,3004,810
2008-11-055,2105,2404,8605,1005,134,8005,100
2008-11-044,9605,1204,8705,1104,957,1005,110
2008-10-314,9805,0404,8304,8304,647,1004,830
2008-10-304,7205,1504,6705,1504,317,4005,150
2008-10-294,6504,7504,4504,7504,351,8004,750
2008-10-284,2604,4904,1904,4505,091,5004,450
2008-10-274,6004,6604,2104,2107,842,3004,210
2008-10-244,8004,8004,6504,6509,571,2004,650
2008-10-234,6804,8304,6104,80011,568,0004,800
2008-10-224,8204,8904,6804,6808,552,3004,680
2008-10-214,8904,9804,8104,9209,997,2004,920
2008-10-204,5904,6504,4904,6404,432,8004,640
2008-10-174,6604,6904,4604,4907,093,3004,490
2008-10-164,5504,7504,4604,46010,199,8004,460
2008-10-154,7305,0104,7204,95010,251,8004,950
2008-10-144,5604,6604,5104,6606,383,9004,660
2008-10-104,2604,4704,1604,16010,830,0004,160
2008-10-094,8504,8904,6604,6608,548,1004,660
2008-10-085,1105,2604,9004,93010,220,1004,930
2008-10-075,4905,5305,2705,2709,602,0005,270
2008-10-065,6505,6705,5405,5407,515,2005,540
2008-10-035,6405,6605,5605,5706,988,1005,570
2008-10-025,6005,7505,5405,5908,349,0005,590
2008-10-015,3905,5405,3705,5207,341,6005,520
2008-09-305,3005,3705,2405,2504,903,2005,250
2008-09-295,6205,7305,5005,5303,900,2005,530
2008-09-265,5705,6905,5605,6705,700,9005,670
2008-09-255,3605,4605,2605,4403,964,8005,440
2008-09-245,2005,4005,1805,4004,001,5005,400
2008-09-225,2505,3305,2205,2604,667,7005,260
2008-09-195,2305,3305,1505,1505,340,8005,150
2008-09-185,1605,2505,1505,1504,186,0005,150
2008-09-175,3105,4205,3005,3104,062,4005,310
2008-09-165,2205,2905,1505,2604,361,5005,260
2008-09-125,5605,5805,4205,4405,775,6005,440
2008-09-115,4805,5305,4305,4602,673,4005,460
2008-09-105,5205,6105,5005,5303,094,2005,530
2008-09-095,5305,5905,5105,5902,757,4005,590
2008-09-085,5505,6105,4805,5003,393,0005,500
2008-09-055,5605,5805,5105,5103,351,9005,510
2008-09-045,6905,7005,6405,6602,897,8005,660
2008-09-035,6005,7505,6005,7402,856,0005,740
2008-09-025,6505,7105,5205,5603,242,0005,560
2008-09-015,6805,7505,6405,6702,407,6005,670
2008-08-295,7405,7505,6505,7304,105,1005,730
2008-08-285,6705,7105,6005,6403,594,7005,640
2008-08-275,7105,7705,6605,7503,643,0005,750
2008-08-265,6205,6605,5505,6403,491,8005,640
2008-08-255,7005,7905,6905,7202,574,0005,720
2008-08-225,6005,6605,5705,6503,096,2005,650
2008-08-215,6705,7305,6005,6203,818,1005,620
2008-08-205,7305,7805,7005,7003,910,6005,700
2008-08-195,9405,9605,7905,8304,117,8005,830
2008-08-186,0006,0905,9806,0202,733,2006,020
2008-08-155,9406,0105,9206,0002,043,7006,000
2008-08-145,9706,0405,9205,9703,463,9005,970
2008-08-136,1306,1606,0306,0703,412,8006,070
2008-08-126,0506,1206,0006,1204,195,2006,120
2008-08-116,0406,1005,9706,0003,054,1006,000
2008-08-086,0306,1205,9906,0603,884,3006,060
2008-08-076,0906,1206,0406,1205,662,0006,120
2008-08-065,9806,0405,9206,0204,526,2006,020
2008-08-055,9506,0405,9305,9705,700,7005,970
2008-08-045,7105,9105,7105,8605,346,2005,860
2008-08-015,7005,7305,6305,6403,535,3005,640
2008-07-315,5905,7605,5505,7505,730,8005,750
2008-07-305,3605,5205,3605,5202,554,1005,520
2008-07-295,3605,3905,3005,3302,378,1005,330
2008-07-285,4505,5005,4205,4601,604,8005,460
2008-07-255,4705,5405,4405,4402,117,0005,440
2008-07-245,5005,5305,4505,5302,931,5005,530
2008-07-235,3205,4305,3205,4002,968,5005,400
2008-07-225,2205,3005,1805,3002,763,7005,300
2008-07-185,1805,1805,1105,1602,382,2005,160
2008-07-175,1505,1605,1205,1401,680,6005,140
2008-07-165,1405,2305,1205,1302,772,7005,130
2008-07-155,1105,2105,0505,1504,442,7005,150
2008-07-145,3005,3105,1905,1903,861,0005,190
2008-07-115,5005,5005,3605,3704,073,4005,370
2008-07-105,3905,5305,3805,4702,843,8005,470
2008-07-095,4705,5605,4205,4503,152,3005,450
2008-07-085,4105,4405,3505,3603,274,5005,360
2008-07-075,2705,4805,2605,4503,626,2005,450
2008-07-045,3805,3905,2305,3105,490,9005,310
2008-07-035,5005,5705,4205,4203,401,2005,420
2008-07-025,5305,5405,4405,5003,627,8005,500
2008-07-015,4305,4905,4005,4302,843,9005,430
2008-06-305,3805,4305,3605,4003,540,8005,400
2008-06-275,4705,4905,3405,3806,699,8005,380
2008-06-265,6005,6805,5905,6103,630,7005,610
2008-06-255,4905,5705,4305,5703,436,1005,570
2008-06-245,5505,5605,4905,4902,269,3005,490
2008-06-235,5305,6605,5305,5902,442,0005,590
2008-06-205,6805,7105,6305,6403,133,8005,640
2008-06-195,8105,8505,7005,7203,053,3005,720
2008-06-185,8405,8905,8205,8901,995,3005,890
2008-06-175,8905,9005,7905,8202,789,5005,820
2008-06-165,7805,8605,7405,8402,289,2005,840
2008-06-135,7005,7105,6105,6807,853,1005,680
2008-06-125,7905,8105,6305,6304,911,3005,630
2008-06-115,8505,8905,8205,8702,914,5005,870
2008-06-105,8905,9205,8105,8303,140,9005,830
2008-06-095,8705,9305,8605,8702,612,4005,870
2008-06-066,0106,0305,9505,9703,525,7005,970
2008-06-056,0506,0906,0006,0002,706,7006,000
2008-06-046,0506,0906,0306,0802,712,2006,080
2008-06-036,0306,0706,0106,0203,200,6006,020
2008-06-026,0406,0806,0106,0404,900,5006,040
2008-05-306,1106,1406,0706,1104,505,0006,110
2008-05-296,0306,1406,0206,1404,554,9006,140
2008-05-285,9506,0405,9305,9305,724,6005,930
2008-05-275,8205,9605,8105,9303,539,3005,930
2008-05-265,9005,9205,7705,7703,834,2005,770
2008-05-235,8205,9505,8105,9105,627,8005,910
2008-05-225,6405,7605,6305,7503,177,7005,750
2008-05-215,8005,8105,7105,7204,742,5005,720
2008-05-205,9005,9005,8505,8603,214,4005,860
2008-05-195,8605,9505,8605,9103,732,9005,910
2008-05-165,8305,9305,8205,8403,533,9005,840
2008-05-155,9105,9405,8405,8905,153,1005,890
2008-05-145,8805,9505,8505,9107,796,9005,910
2008-05-135,6905,9205,6905,8409,438,1005,840
2008-05-125,5505,6805,5205,6806,180,8005,680
2008-05-095,6505,6505,3805,4907,940,1005,490
2008-05-085,7405,7505,6405,6502,333,5005,650
2008-05-075,7005,7705,6805,7602,952,4005,760
2008-05-025,6205,6605,5905,6402,683,1005,640
2008-05-015,5105,5605,4905,5303,560,4005,530
2008-04-305,4905,5805,4805,4903,703,9005,490
2008-04-285,6305,6605,5505,6002,945,9005,600
2008-04-255,5205,6805,4905,6304,333,3005,630
2008-04-245,4905,5105,3905,4806,045,5005,480
2008-04-235,4205,5705,3505,5308,097,0005,530
2008-04-225,4205,5005,3705,4007,357,0005,400
2008-04-215,3605,4505,2905,4408,967,8005,440
2008-04-185,1705,2805,1005,2806,040,5005,280
2008-04-175,2005,2205,0505,1808,745,2005,180
2008-04-165,2105,2405,1105,1207,837,1005,120
2008-04-155,0205,1705,0005,1605,999,6005,160
2008-04-145,2505,2504,9704,99011,892,5004,990
2008-04-115,1105,3105,0605,30015,045,9005,300
2008-04-105,5405,5405,3705,4105,260,6005,410
2008-04-095,5905,6305,5005,5503,410,1005,550
2008-04-085,5705,6405,5105,6403,088,1005,640
2008-04-075,5605,5705,4805,5602,501,8005,560
2008-04-045,5405,5805,5005,5503,403,3005,550
2008-04-035,4605,5505,4105,5305,293,8005,530
2008-04-025,3505,3905,2805,3904,130,4005,390
2008-04-015,0405,1905,0305,1503,106,9005,150
2008-03-315,0205,0504,9504,9905,138,1004,990
2008-03-285,0805,1405,0205,1003,217,7005,100
2008-03-275,1105,1405,0405,0902,824,9005,090
2008-03-265,2405,2705,1205,2103,928,3005,210
2008-03-255,2005,2805,1405,2704,180,3005,270
2008-03-245,1305,1705,1005,1003,163,2005,100
2008-03-215,0605,1404,9905,0906,310,7005,090
2008-03-195,1005,1004,9305,0504,754,6005,050
2008-03-184,8704,9604,8504,8704,714,6004,870
2008-03-174,9805,0204,9004,9204,507,5004,920
2008-03-145,2405,2605,0705,0808,639,9005,080
2008-03-135,2805,2905,1605,1703,941,2005,170
2008-03-125,4105,4205,2605,2903,609,1005,290
2008-03-115,2505,3205,2005,3003,708,8005,300
2008-03-105,2505,3305,2405,2704,001,4005,270
2008-03-075,4405,4505,3305,3504,981,1005,350
2008-03-065,5905,6305,5505,6102,987,9005,610
2008-03-055,5505,6105,5305,5503,150,1005,550
2008-03-045,7105,7205,6005,6004,019,9005,600
2008-03-035,7805,8205,7005,7004,237,7005,700
2008-02-295,8105,9205,8105,8604,903,6005,860
2008-02-285,9005,9105,8105,8404,507,7005,840
2008-02-276,0806,0905,9705,9703,685,7005,970
2008-02-266,1106,1105,9505,9802,714,0005,980
2008-02-255,9106,0605,8906,0303,655,9006,030
2008-02-225,9105,9305,8305,8803,017,9005,880
2008-02-215,9005,9705,8505,9203,934,0005,920
2008-02-206,0606,0705,8905,8904,593,5005,890
2008-02-196,1206,1506,0506,0503,882,5006,050
2008-02-186,1706,2106,1206,1202,592,1006,120
2008-02-156,1906,2306,1506,2002,615,3006,200
2008-02-146,1406,2406,0906,2003,162,8006,200
2008-02-136,1806,1806,0406,0703,336,0006,070
2008-02-126,0406,1706,0106,1102,389,8006,110
2008-02-086,1006,1806,0706,0804,340,9006,080
2008-02-076,1706,1906,0906,1602,499,8006,160
2008-02-066,1806,2606,0906,0904,101,6006,090
2008-02-056,4406,4806,3006,3103,252,2006,310
2008-02-046,3306,4006,2806,3404,020,2006,340
2008-02-016,3906,4706,3706,3802,205,6006,380
2008-01-316,2306,5006,2306,4503,185,6006,450
2008-01-306,4706,4706,3006,3903,070,8006,390
2008-01-296,4006,4206,3006,3803,606,2006,380
2008-01-286,3806,4606,3606,3904,012,6006,390
2008-01-256,3806,4806,3006,4804,856,8006,480
2008-01-246,3106,3906,2406,3505,553,5006,350
2008-01-236,2606,4706,2206,3806,844,8006,380
2008-01-226,1906,2606,0006,0007,069,0006,000
2008-01-216,4706,5506,3906,3904,571,7006,390
2008-01-186,4306,5506,3706,5205,747,9006,520
2008-01-176,6406,6506,4606,5305,376,5006,530
2008-01-166,4906,7406,4406,6407,747,2006,640
2008-01-156,4906,5706,4906,5004,662,8006,500
2008-01-116,5506,5706,4006,4504,628,7006,450
2008-01-106,4906,6406,4706,5504,564,9006,550
2008-01-096,2906,5106,2806,4805,902,1006,480
2008-01-086,2706,3306,2006,2905,018,3006,290
2008-01-076,2306,4606,2306,3104,720,9006,310
2008-01-046,2706,3506,2406,3303,385,2006,330

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