1. HOME >
  2. 株価時系列 >
  3. 4502 >
  4. 2017年

4502 武田薬品工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-296,4106,4236,3776,401792,9006,401
2017-12-286,4206,4386,3966,406965,5006,406
2017-12-276,4656,4736,4256,439816,1006,439
2017-12-266,4366,4716,4236,440766,1006,440
2017-12-256,4546,4646,4196,447766,2006,447
2017-12-226,4176,4596,3976,4551,877,4006,455
2017-12-216,4366,4496,3776,4191,861,0006,419
2017-12-206,3706,4186,3546,4112,007,0006,411
2017-12-196,2856,3566,2836,3342,125,7006,334
2017-12-186,2806,3156,2706,2852,238,2006,285
2017-12-156,2646,2776,2016,2212,629,7006,221
2017-12-146,2406,2946,2346,2742,155,4006,274
2017-12-136,1456,2146,1346,2101,864,2006,210
2017-12-126,1506,1526,1136,1251,828,2006,125
2017-12-116,1796,1906,1326,1801,353,3006,180
2017-12-086,1776,2286,1256,1613,508,2006,161
2017-12-076,0946,1606,0906,1272,023,1006,127
2017-12-066,1196,1316,0456,0632,021,7006,063
2017-12-056,1226,1746,1096,1501,444,7006,150
2017-12-046,2026,2416,1616,1691,390,5006,169
2017-12-016,2156,2256,1376,1761,433,1006,176
2017-11-306,1736,1996,1076,1842,208,2006,184
2017-11-296,2006,2246,1336,1491,377,1006,149
2017-11-286,1636,1966,1406,1621,331,6006,162
2017-11-276,1656,1926,1386,1511,123,0006,151
2017-11-246,1556,1936,1206,1831,374,7006,183
2017-11-226,2106,2286,1526,1551,494,4006,155
2017-11-216,2096,2476,1746,1791,719,0006,179
2017-11-206,2096,2386,1716,1891,538,6006,189
2017-11-176,2556,2596,1796,2102,096,4006,210
2017-11-166,1096,2066,1056,1961,925,3006,196
2017-11-156,3746,4136,1846,1852,850,4006,185
2017-11-136,4006,4586,3946,4191,950,9006,419
2017-11-106,3526,4226,3136,4122,593,1006,412
2017-11-096,4226,4636,2886,3693,020,4006,369
2017-11-086,4206,4206,3726,4132,987,9006,413
2017-11-076,4006,4416,3956,4332,834,4006,433
2017-11-066,4606,4646,4086,4091,627,2006,409
2017-11-026,4406,4606,3486,4532,480,4006,453
2017-11-016,4016,4476,3976,4311,544,5006,431
2017-10-316,3686,4046,3116,3952,405,1006,395
2017-10-306,3746,3996,3536,3993,897,1006,399
2017-10-276,3506,3886,3176,3881,920,6006,388
2017-10-266,3006,3346,2936,3281,537,8006,328
2017-10-256,3506,3536,2816,2992,019,5006,299
2017-10-246,3226,3426,3116,3371,431,9006,337
2017-10-236,3606,3826,3146,3221,745,2006,322
2017-10-206,3306,3476,3026,3261,745,7006,326
2017-10-196,3286,3626,3116,3352,016,9006,335
2017-10-186,2616,3226,2426,3042,748,0006,304
2017-10-176,2316,2776,2146,2612,397,0006,261
2017-10-166,1506,2436,1426,2122,272,1006,212
2017-10-136,1506,1606,0826,1402,371,2006,140
2017-10-126,1676,1766,1306,1451,703,0006,145
2017-10-116,1456,1596,1226,1481,379,4006,148
2017-10-106,1706,1796,1066,1472,410,8006,147
2017-10-066,2506,2516,1766,1852,092,2006,185
2017-10-056,2806,2886,2356,2462,253,9006,246
2017-10-046,2456,2866,2326,2512,598,0006,251
2017-10-036,1616,2256,1566,2192,524,4006,219
2017-10-026,2146,2276,1286,1392,189,3006,139
2017-09-296,1206,2146,0806,2143,278,3006,214
2017-09-286,1066,1236,0816,1132,004,0006,113
2017-09-276,1006,1506,0756,0922,756,5006,092
2017-09-266,1856,2006,1386,1562,151,3006,156
2017-09-256,1016,1876,1006,1811,980,5006,181
2017-09-226,0896,1136,0716,0903,626,0006,090
2017-09-216,1586,1896,0906,0913,393,3006,091
2017-09-206,1316,1616,0966,1062,360,6006,106
2017-09-196,1406,1996,1316,1911,997,3006,191
2017-09-156,1406,1646,1126,1152,355,8006,115
2017-09-146,1576,1746,1146,1391,775,4006,139
2017-09-136,1506,1656,1216,1301,091,0006,130
2017-09-126,1506,1506,0996,1401,606,5006,140
2017-09-116,0776,1386,0686,1291,809,3006,129
2017-09-086,0636,0765,9736,0173,103,4006,017
2017-09-075,9746,0185,9475,9631,220,1005,963
2017-09-065,9595,9755,9315,9481,276,2005,948
2017-09-055,9906,0055,9645,9881,393,5005,988
2017-09-046,0256,0395,9735,9811,300,1005,981
2017-09-016,0906,1126,0326,0621,334,8006,062
2017-08-316,0306,0956,0236,0771,978,2006,077
2017-08-306,0006,0635,9906,0192,499,6006,019
2017-08-295,9035,9765,8995,9741,585,4005,974
2017-08-285,9085,9405,9055,9341,154,3005,934
2017-08-255,9095,9195,8875,891868,7005,891
2017-08-245,9105,9205,8835,8951,391,6005,895
2017-08-235,8985,9235,8705,8921,392,1005,892
2017-08-225,8945,8985,8245,8481,487,3005,848
2017-08-215,9005,9285,8845,8931,475,7005,893
2017-08-185,8835,9035,8625,8871,515,9005,887
2017-08-175,9585,9695,9145,9301,001,0005,930
2017-08-165,9875,9875,9555,9741,295,7005,974
2017-08-155,9565,9895,9435,9712,000,4005,971
2017-08-145,9625,9765,8885,9172,282,7005,917
2017-08-105,9325,9865,9245,9852,531,4005,985
2017-08-095,9475,9765,8665,8962,415,5005,896
2017-08-086,0106,0255,9355,9571,745,3005,957
2017-08-076,0006,0305,9655,9752,103,2005,975
2017-08-045,9495,9765,9465,9741,693,7005,974
2017-08-035,9005,9515,8955,9502,141,6005,950
2017-08-025,8975,9305,8915,9001,717,0005,900
2017-08-015,8305,8995,8295,8972,651,0005,897
2017-07-315,7505,8555,7295,8324,625,7005,832
2017-07-285,6295,6495,6215,6402,661,5005,640
2017-07-275,6365,6785,6205,6292,571,8005,629
2017-07-265,6385,6435,6125,6401,465,9005,640
2017-07-255,7005,7045,6435,6481,308,2005,648
2017-07-245,7295,7375,6745,6821,381,2005,682
2017-07-215,7515,7575,7185,7451,137,3005,745
2017-07-205,7575,8055,7345,7661,281,6005,766
2017-07-195,7505,7615,6925,7511,482,7005,751
2017-07-185,8005,8445,7455,7633,717,2005,763
2017-07-145,7435,7465,6715,6811,678,5005,681
2017-07-135,7105,7325,7035,716929,5005,716
2017-07-125,6835,7105,6685,681881,8005,681
2017-07-115,6985,7145,6685,706976,8005,706
2017-07-105,7025,7115,6665,6941,227,6005,694
2017-07-075,6415,6735,6305,6371,772,7005,637
2017-07-065,6565,7125,6565,6971,636,9005,697
2017-07-055,6855,6895,6155,6471,116,9005,647
2017-07-045,7295,7355,6625,6821,305,8005,682
2017-07-035,7185,7295,6835,7041,061,8005,704
2017-06-305,6835,7175,6625,7091,938,1005,709
2017-06-295,7845,7935,7565,7611,452,6005,761
2017-06-285,8005,8065,7555,7651,588,6005,765
2017-06-275,7895,8135,7705,8121,738,6005,812
2017-06-265,7505,7935,7495,7841,247,5005,784
2017-06-235,7615,7695,7115,7531,390,1005,753
2017-06-225,7265,7745,7225,7642,320,8005,764
2017-06-215,6755,6955,6515,6931,692,0005,693
2017-06-205,7205,7265,6665,6661,912,5005,666
2017-06-195,6435,7055,6435,6811,124,6005,681
2017-06-165,6315,6595,6045,6392,139,5005,639
2017-06-155,5755,6325,5755,6091,126,3005,609
2017-06-145,6015,6225,5855,5861,153,7005,586
2017-06-135,6225,6425,5995,6011,089,4005,601
2017-06-125,5485,6265,5445,6011,462,2005,601
2017-06-095,6305,6355,5445,5543,163,6005,554
2017-06-085,6515,6785,6285,6302,297,1005,630
2017-06-075,6715,6755,5895,6292,766,0005,629
2017-06-065,7765,7925,6705,6782,582,2005,678
2017-06-055,7695,8195,7335,8062,148,9005,806
2017-06-025,7505,7955,6995,7813,469,7005,781
2017-06-015,7075,7465,6685,7353,454,6005,735
2017-05-315,7385,7435,6945,7073,059,4005,707
2017-05-305,7825,7935,7325,7541,489,9005,754
2017-05-295,7745,8035,7625,7911,167,8005,791
2017-05-265,8025,8285,7575,7671,823,9005,767
2017-05-255,8205,8315,7955,8002,096,6005,800
2017-05-245,8155,8565,7735,7912,426,6005,791
2017-05-235,7385,8045,7375,7872,374,9005,787
2017-05-225,7445,7485,7045,7331,729,7005,733
2017-05-195,7275,7685,7105,7102,364,0005,710
2017-05-185,8005,8155,7025,7573,754,8005,757
2017-05-175,6345,7465,6245,7403,781,0005,740
2017-05-165,6035,6425,6015,6241,856,8005,624
2017-05-155,5625,6575,5415,6531,974,7005,653
2017-05-125,6235,6525,5805,6192,876,0005,619
2017-05-115,5505,6335,5225,6234,111,7005,623
2017-05-105,4995,5055,4615,4891,960,4005,489
2017-05-095,4855,5105,4675,5102,540,8005,510
2017-05-085,4005,5005,3995,4963,155,4005,496
2017-05-025,3635,3915,3515,3761,538,3005,376
2017-05-015,3425,3495,2915,3491,151,0005,349
2017-04-285,3505,3645,3195,3421,501,4005,342
2017-04-275,3195,3585,3155,3271,641,2005,327
2017-04-265,3355,3575,2995,3231,880,8005,323
2017-04-255,3215,3435,2965,3341,580,8005,334
2017-04-245,3275,3485,3035,3181,740,3005,318
2017-04-215,2635,2945,2415,2842,044,1005,284
2017-04-205,2855,3005,2145,2141,924,2005,214
2017-04-195,2225,3435,2065,3083,753,9005,308
2017-04-185,1825,2065,1695,1951,074,8005,195
2017-04-175,1155,1905,1155,187976,0005,187
2017-04-145,2125,2235,1175,1381,861,6005,138
2017-04-135,2505,2505,1775,1861,719,1005,186
2017-04-125,2115,2555,1825,2502,603,1005,250
2017-04-115,2395,2625,2195,2531,676,7005,253
2017-04-105,2765,2805,2345,2661,535,0005,266
2017-04-075,2405,2625,1855,2302,423,8005,230
2017-04-065,2855,2925,1635,1882,023,1005,188
2017-04-055,2835,3105,2655,2911,978,0005,291
2017-04-045,2405,2835,2275,2721,970,5005,272
2017-04-035,2285,2725,2095,2492,242,6005,249
2017-03-315,3195,3205,2295,2293,454,1005,229
2017-03-305,1725,3455,1695,3445,260,2005,344
2017-03-295,1775,1795,1235,1392,422,9005,139
2017-03-285,2505,3035,2375,2672,520,2005,267
2017-03-275,2185,2455,1815,1952,147,9005,195
2017-03-245,2365,2685,2095,2621,792,5005,262
2017-03-235,2015,2445,1715,2391,411,2005,239
2017-03-225,2655,2765,2225,2221,969,7005,222
2017-03-215,3005,3355,2955,3151,484,8005,315
2017-03-175,2965,3275,2655,3132,443,5005,313
2017-03-165,3265,3455,3035,3142,560,4005,314
2017-03-155,3505,3755,3145,3651,770,2005,365
2017-03-145,3905,4105,3505,3602,053,6005,360
2017-03-135,3005,3495,2875,3441,355,0005,344
2017-03-105,2815,3155,2695,2982,563,8005,298
2017-03-095,2505,2645,2085,2261,350,0005,226
2017-03-085,2405,2405,2085,2221,436,8005,222
2017-03-075,2645,2765,2465,2641,540,0005,264
2017-03-065,2605,2865,2505,2721,052,3005,272
2017-03-035,2825,3025,2465,2671,727,3005,267
2017-03-025,3555,3655,2895,2932,158,2005,293
2017-03-015,2405,3245,2405,3141,991,7005,314
2017-02-285,3255,3295,2225,2222,557,5005,222
2017-02-275,3235,3365,2845,3251,763,1005,325
2017-02-245,3455,3585,3115,3491,740,7005,349
2017-02-235,3485,3485,2945,3371,508,1005,337
2017-02-225,2895,3405,2805,3352,228,3005,335
2017-02-215,2605,2775,2465,2661,686,9005,266
2017-02-205,1855,2545,1715,2421,477,0005,242
2017-02-175,1875,2245,1725,2221,547,0005,222
2017-02-165,2155,2385,1925,2171,780,3005,217
2017-02-155,2285,2445,1875,1931,544,9005,193
2017-02-145,2235,2295,1635,1692,479,3005,169
2017-02-135,1715,2355,1695,2232,762,6005,223
2017-02-105,0935,1305,0865,1282,975,9005,128
2017-02-095,0335,0465,0135,0351,553,5005,035
2017-02-085,0155,0465,0115,0301,330,1005,030
2017-02-075,0005,0304,9965,0212,183,2005,021
2017-02-064,9825,0034,9784,9992,729,3004,999
2017-02-034,8704,9264,8564,9132,498,3004,913
2017-02-024,8304,8904,8274,8643,257,7004,864
2017-02-014,7104,7724,6844,7681,769,9004,768
2017-01-314,7604,7794,7244,7242,227,6004,724
2017-01-304,7804,7834,7564,7781,158,1004,778
2017-01-274,7994,8194,7784,7931,425,6004,793
2017-01-264,7554,7884,7364,7781,686,2004,778
2017-01-254,7694,7704,7044,7301,720,5004,730
2017-01-244,7094,7444,7004,7061,952,0004,706
2017-01-234,6934,7374,6644,7072,905,9004,707
2017-01-204,6994,7274,6804,7141,969,1004,714
2017-01-194,7004,7184,6814,7052,813,7004,705
2017-01-184,7604,7654,7054,7092,476,8004,709
2017-01-174,8024,8144,7584,7581,993,3004,758
2017-01-164,8654,8684,8104,8181,685,7004,818
2017-01-134,8404,8774,8394,8752,040,9004,875
2017-01-124,9004,9044,8234,8403,569,9004,840
2017-01-115,0005,0004,9184,9701,787,5004,970
2017-01-105,0145,0504,9634,9663,263,1004,966
2017-01-064,9234,9744,9084,9652,252,0004,965
2017-01-054,9064,9344,8894,9282,103,0004,928
2017-01-044,8884,9124,8674,8902,362,2004,890

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