4502 武田薬品工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-305,0555,0554,9964,996.51,556,6004,996.50
2014-12-295,0905,0915,0115,0621,505,2005,062
2014-12-265,0625,0965,0475,0621,008,9005,062
2014-12-255,0505,0685,0405,0571,014,7005,057
2014-12-245,0815,1005,0455,0641,721,5005,064
2014-12-225,0225,0605,0165,0592,078,5005,059
2014-12-195,0005,0134,9815,0012,577,4005,001
2014-12-184,9184,9564,908.54,927.52,524,4004,927.50
2014-12-174,8254,874.54,8214,838.52,673,3004,838.50
2014-12-164,934.54,9394,827.54,8363,249,3004,836
2014-12-154,9084,9814,8984,9582,258,9004,958
2014-12-124,9455,0094,9434,9454,593,8004,945
2014-12-114,971.54,979.54,9204,943.52,403,3004,943.50
2014-12-105,0825,1005,0015,0223,040,3005,022
2014-12-095,0865,1005,0855,1001,984,7005,100
2014-12-085,0635,1005,0595,1002,478,1005,100
2014-12-055,0095,0505,0075,0501,629,2005,050
2014-12-045,0505,0535,0245,0401,763,9005,040
2014-12-035,0505,0505,0075,0242,014,5005,024
2014-12-025,0075,0465,0025,0382,033,5005,038
2014-12-014,9605,0204,955.55,0152,234,1005,015
2014-11-284,934.54,9834,934.54,9721,642,0004,972
2014-11-274,962.54,9684,924.54,940.51,834,7004,940.50
2014-11-264,995.55,0004,9814,989.53,191,2004,989.50
2014-11-254,9964,9974,9464,989.53,519,8004,989.50
2014-11-214,9504,9854,927.54,973.52,213,5004,973.50
2014-11-204,9654,9854,951.54,9661,724,0004,966
2014-11-194,9504,994.54,925.54,9492,455,4004,949
2014-11-184,9324,9504,912.54,9502,556,7004,950
2014-11-174,9334,947.54,841.54,865.52,936,6004,865.50
2014-11-144,9504,9694,9364,967.54,464,9004,967.50
2014-11-134,9074,9304,895.54,9302,636,4004,930
2014-11-124,9154,9254,8834,892.53,519,8004,892.50
2014-11-114,8504,9124,8434,9012,497,8004,901
2014-11-104,8684,8934,8494,873.51,940,6004,873.50
2014-11-074,9004,910.54,8784,9072,705,7004,907
2014-11-064,909.54,914.54,823.54,8562,906,8004,856
2014-11-054,8754,9204,865.54,915.54,158,7004,915.50
2014-11-044,9204,9254,874.54,894.56,359,5004,894.50
2014-10-314,7254,8614,7154,804.55,947,0004,804.50
2014-10-304,6494,6854,635.54,657.52,228,0004,657.50
2014-10-294,6394,6504,6054,6282,220,5004,628
2014-10-284,6504,7004,6034,629.52,869,4004,629.50
2014-10-274,5564,597.54,5464,579.51,587,8004,579.50
2014-10-244,5504,5674,5154,538.51,742,1004,538.50
2014-10-234,4664,5154,452.54,486.51,622,0004,486.50
2014-10-224,442.54,484.54,435.54,4822,144,3004,482
2014-10-214,4754,509.54,410.54,423.52,106,4004,423.50
2014-10-204,4444,483.54,418.54,470.52,402,6004,470.50
2014-10-174,4104,4264,337.54,337.53,690,9004,337.50
2014-10-164,4704,4794,4214,4253,758,8004,425
2014-10-154,5204,5254,491.54,5082,516,7004,508
2014-10-144,5604,572.54,5004,5004,189,4004,500
2014-10-104,5804,6324,5764,586.53,044,9004,586.50
2014-10-094,6274,649.54,6084,6082,626,8004,608
2014-10-084,6434,6454,613.54,624.52,123,4004,624.50
2014-10-074,6754,698.54,6724,6781,826,7004,678
2014-10-064,7144,7154,671.54,6821,863,9004,682
2014-10-034,629.54,6594,6154,6592,524,8004,659
2014-10-024,7204,7384,6614,6632,661,0004,663
2014-10-014,736.54,7804,7244,7402,052,2004,740
2014-09-304,8104,8104,717.54,7683,724,4004,768
2014-09-294,8054,829.54,790.54,8122,125,7004,812
2014-09-264,7994,8204,7814,798.53,187,9004,798.50
2014-09-254,911.54,9154,8934,913.53,303,9004,913.50
2014-09-244,9144,922.54,8894,894.53,181,8004,894.50
2014-09-224,901.54,934.54,8944,9282,762,8004,928
2014-09-194,8804,9024,871.54,893.53,102,3004,893.50
2014-09-184,8504,8724,841.54,8612,429,2004,861
2014-09-174,8304,867.54,817.54,829.52,482,2004,829.50
2014-09-164,806.54,827.54,7874,8271,860,3004,827
2014-09-124,800.54,8144,7784,806.54,323,1004,806.50
2014-09-114,8304,8304,7884,792.52,023,4004,792.50
2014-09-104,7604,807.54,7554,801.52,135,3004,801.50
2014-09-094,749.54,778.54,743.54,7711,884,6004,771
2014-09-084,7194,7334,7044,732.51,823,2004,732.50
2014-09-054,7104,7174,6744,6962,257,0004,696
2014-09-044,782.54,782.54,7014,711.52,773,5004,711.50
2014-09-034,802.54,8054,766.54,7721,664,3004,772
2014-09-024,7904,8094,771.54,7831,984,6004,783
2014-09-014,7624,7834,7434,779.51,711,3004,779.50
2014-08-294,7184,7504,7104,7502,752,0004,750
2014-08-284,7004,723.54,698.54,7181,566,7004,718
2014-08-274,7204,7404,692.54,719.51,528,7004,719.50
2014-08-264,7164,7204,6974,7011,239,4004,701
2014-08-254,7454,7454,7164,7161,115,0004,716
2014-08-224,7384,7434,716.54,722.51,236,2004,722.50
2014-08-214,7004,7304,695.54,7201,668,6004,720
2014-08-204,6984,707.54,6804,686.51,427,7004,686.50
2014-08-194,6904,694.54,670.54,690.51,591,4004,690.50
2014-08-184,6704,674.54,651.54,665.51,095,6004,665.50
2014-08-154,6804,683.54,6714,677.51,180,0004,677.50
2014-08-144,6464,665.54,6294,6601,300,5004,660
2014-08-134,636.54,6374,6104,6171,584,2004,617
2014-08-124,6194,6544,610.54,637935,8004,637
2014-08-114,597.54,6284,570.54,618.51,478,5004,618.50
2014-08-084,578.54,5904,5234,5363,298,6004,536
2014-08-074,6204,6284,5564,601.53,160,2004,601.50
2014-08-064,6514,669.54,6234,634.52,249,8004,634.50
2014-08-054,6744,6844,653.54,659.51,544,2004,659.50
2014-08-044,6884,692.54,6594,659.51,943,0004,659.50
2014-08-014,7104,7284,7004,7001,544,5004,700
2014-07-314,7384,7624,7274,7271,807,6004,727
2014-07-304,7354,746.54,731.54,732.51,026,9004,732.50
2014-07-294,722.54,7484,7204,738.51,323,1004,738.50
2014-07-284,7094,7384,705.54,709.51,578,7004,709.50
2014-07-254,6894,7164,672.54,7131,432,0004,713
2014-07-244,6674,692.54,6614,6741,541,4004,674
2014-07-234,6754,685.54,657.54,6661,171,0004,666
2014-07-224,694.54,7014,6704,6731,380,5004,673
2014-07-184,6804,6894,6524,6701,691,0004,670
2014-07-174,7334,7394,7104,7151,135,2004,715
2014-07-164,7314,7454,7224,7311,314,9004,731
2014-07-154,7354,7584,7264,7261,657,8004,726
2014-07-144,6704,7324,6704,7231,669,3004,723
2014-07-114,6344,6814,6304,6631,995,0004,663
2014-07-104,6564,6774,6414,6552,040,9004,655
2014-07-094,6604,6854,6574,6781,870,3004,678
2014-07-084,6804,7054,6704,6841,584,8004,684
2014-07-074,7124,7214,6864,6861,756,8004,686
2014-07-044,7404,7424,7124,7211,224,9004,721
2014-07-034,7474,7484,7024,7091,635,2004,709
2014-07-024,7254,7474,7224,7391,396,0004,739
2014-07-014,6954,7294,6824,7221,710,2004,722
2014-06-304,7004,7004,6644,6991,633,2004,699
2014-06-274,7224,7284,6564,6832,147,5004,683
2014-06-264,7074,7324,7014,7072,020,6004,707
2014-06-254,7484,7544,7064,7062,280,1004,706
2014-06-244,6954,7624,6914,7432,290,2004,743
2014-06-234,7504,7964,7234,7235,300,8004,723
2014-06-204,8304,8754,8274,8415,800,9004,841
2014-06-194,8084,8854,8024,8763,649,9004,876
2014-06-184,7454,8094,7394,7992,588,0004,799
2014-06-174,7384,7594,7184,7241,642,6004,724
2014-06-164,7344,7384,6924,7011,671,4004,701
2014-06-134,6874,7474,6874,7343,118,3004,734
2014-06-124,6874,7394,6674,7312,453,2004,731
2014-06-114,7124,7394,7024,7292,126,2004,729
2014-06-104,7234,7284,6854,6861,901,5004,686
2014-06-094,7354,7374,7014,7021,977,2004,702
2014-06-064,7104,7204,6784,7112,873,6004,711
2014-06-054,6984,7174,6904,7102,754,9004,710
2014-06-044,6884,6894,6454,6872,750,7004,687
2014-06-034,6754,7024,6684,6752,978,2004,675
2014-06-024,6304,6644,6194,6592,132,8004,659
2014-05-304,6204,6254,5944,6071,798,1004,607
2014-05-294,6174,6604,6134,6221,725,2004,622
2014-05-284,6144,6434,5954,6222,319,1004,622
2014-05-274,5994,6404,5894,5962,549,5004,596
2014-05-264,6044,6094,5624,5892,184,1004,589
2014-05-234,5684,6554,5664,5944,442,0004,594
2014-05-224,4704,5284,4584,5212,252,7004,521
2014-05-214,4614,5004,4504,4661,933,8004,466
2014-05-204,5004,5254,4884,4881,728,0004,488
2014-05-194,4904,5194,4834,4911,450,0004,491
2014-05-164,5404,5404,4904,5182,466,4004,518
2014-05-154,5404,5434,5004,5402,304,0004,540
2014-05-144,5454,5964,5404,5652,037,3004,565
2014-05-134,6424,6454,5444,5642,302,2004,564
2014-05-124,5404,5874,5404,5571,554,4004,557
2014-05-094,5364,6184,5284,5523,790,7004,552
2014-05-084,6204,6794,6074,6372,128,1004,637
2014-05-074,6304,6404,5564,5563,044,5004,556
2014-05-024,6074,6484,6054,6411,533,9004,641
2014-05-014,6184,6574,5944,6532,336,1004,653
2014-04-304,5724,6084,5524,5882,629,9004,588
2014-04-284,5114,5404,4964,5211,391,4004,521
2014-04-254,5004,5744,5004,5542,283,1004,554
2014-04-244,5144,5294,4774,4861,315,0004,486
2014-04-234,4904,5544,4474,5363,279,8004,536
2014-04-224,5304,5364,5004,5001,793,2004,500
2014-04-214,5404,5604,5214,5251,233,9004,525
2014-04-184,5424,5604,5254,5471,174,1004,547
2014-04-174,5504,5704,5234,5461,915,1004,546
2014-04-164,4584,5324,4564,5282,651,5004,528
2014-04-154,4534,4654,4134,4253,124,0004,425
2014-04-144,4454,4994,4414,4522,306,1004,452
2014-04-114,4254,4884,4004,4524,255,8004,452
2014-04-104,5504,5564,4914,4923,471,4004,492
2014-04-094,5004,5654,4664,5227,529,9004,522
2014-04-084,7894,8074,3964,57217,750,3004,572
2014-04-074,8254,8554,8104,8211,604,3004,821
2014-04-044,8604,8744,8244,8511,767,8004,851
2014-04-034,8254,8934,8204,8612,101,3004,861
2014-04-024,8454,8584,8184,8222,608,3004,822
2014-04-014,8924,8924,8394,8541,936,7004,854
2014-03-314,8934,9004,8454,8922,886,3004,892
2014-03-284,8504,9004,8484,8822,483,2004,882
2014-03-274,7724,8864,7674,8723,748,2004,872
2014-03-264,9194,9444,9104,9243,491,9004,924
2014-03-254,9094,9494,9074,9202,687,2004,920
2014-03-244,9404,9454,9004,9434,078,7004,943
2014-03-204,9094,9254,8584,8712,548,2004,871
2014-03-194,8974,9654,8864,9274,256,7004,927
2014-03-184,8124,8864,7904,8472,571,7004,847
2014-03-174,7524,7734,7274,7462,485,0004,746
2014-03-144,8004,8054,7504,7526,952,6004,752
2014-03-134,9094,9224,8734,8922,180,1004,892
2014-03-124,9274,9404,9004,9052,251,1004,905
2014-03-114,9354,9804,9234,9642,122,6004,964
2014-03-104,9374,9424,8914,9282,366,3004,928
2014-03-074,9294,9454,9164,9442,059,9004,944
2014-03-064,8994,9254,8814,9052,271,6004,905
2014-03-054,8834,8934,8654,8732,244,7004,873
2014-03-044,7604,8484,7564,8102,047,1004,810
2014-03-034,8354,8544,7684,7972,680,5004,797
2014-02-284,8514,8904,8274,8723,029,7004,872
2014-02-274,9004,9014,8584,8712,280,6004,871
2014-02-264,8704,9334,8684,9041,800,6004,904
2014-02-254,8814,9084,8694,9012,252,8004,901
2014-02-244,8574,8874,8114,8692,310,7004,869
2014-02-214,7974,8654,7944,8572,689,6004,857
2014-02-204,8054,8334,7664,7802,266,8004,780
2014-02-194,8394,8674,8004,8232,743,7004,823
2014-02-184,7534,8414,7394,8222,780,7004,822
2014-02-174,7594,7724,6894,7411,521,1004,741
2014-02-144,7194,7904,6854,7102,874,8004,710
2014-02-134,8004,8004,7104,7191,995,3004,719
2014-02-124,7664,8064,7524,7873,564,9004,787
2014-02-104,7004,7004,6414,6703,184,0004,670
2014-02-074,6354,6674,6034,6652,796,7004,665
2014-02-064,6614,7054,5654,5655,221,0004,565
2014-02-054,6754,7144,6654,6923,347,9004,692
2014-02-044,7094,7394,6574,6575,191,6004,657
2014-02-034,7704,7884,7454,7552,449,4004,755
2014-01-314,8094,8324,7594,7932,729,9004,793
2014-01-304,7804,8254,7514,7922,974,9004,792
2014-01-294,7654,8494,7624,8492,881,8004,849
2014-01-284,7404,7604,7364,7382,947,8004,738
2014-01-274,7504,7714,7254,7384,023,4004,738
2014-01-244,8104,8354,7914,8034,080,6004,803
2014-01-234,8654,8794,8424,8422,853,0004,842
2014-01-224,8454,8734,8274,8653,096,7004,865
2014-01-214,8534,8704,8374,8372,303,3004,837
2014-01-204,8734,8734,8414,8451,746,4004,845
2014-01-174,8504,8744,8374,8662,806,3004,866
2014-01-164,8504,8654,8374,8442,978,5004,844
2014-01-154,8214,8464,8014,8403,068,3004,840
2014-01-144,7904,8294,7674,7824,036,1004,782
2014-01-104,7904,8354,7854,8204,437,2004,820
2014-01-094,8254,8304,7904,8154,151,0004,815
2014-01-084,8004,8204,7904,8203,087,6004,820
2014-01-074,8204,8354,8004,8005,170,2004,800
2014-01-064,8204,8354,8004,8156,090,9004,815

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