4507 塩野義製薬(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-275,7295,7535,6815,7121,096,5005,712
2020-11-265,6605,7025,5945,700747,1005,700
2020-11-255,7235,7685,6875,6931,345,8005,693
2020-11-245,5975,6555,5785,5781,118,7005,578
2020-11-205,5615,6095,5305,5571,068,3005,557
2020-11-195,5975,6115,5245,6021,141,5005,602
2020-11-185,5535,6855,5495,630888,5005,630
2020-11-175,6275,6725,5975,6401,114,0005,640
2020-11-165,6075,6885,5855,622880,1005,622
2020-11-135,6515,6525,5675,6121,228,9005,612
2020-11-125,6985,7355,5625,6241,805,4005,624
2020-11-115,7145,7985,6755,7801,609,2005,780
2020-11-105,6755,6905,5415,5661,253,7005,566
2020-11-095,5895,6255,5305,6001,238,6005,600
2020-11-065,4985,5825,4425,5531,444,9005,553
2020-11-055,5255,6355,5115,5802,569,6005,580
2020-11-045,2595,3245,1815,2951,591,4005,295
2020-11-025,0205,1844,9945,1531,428,8005,153
2020-10-304,8805,0394,7614,9241,919,2004,924
2020-10-294,8554,9104,8274,885748,3004,885
2020-10-284,9284,9434,8614,886802,1004,886
2020-10-275,0405,0454,9574,982712,3004,982
2020-10-265,0595,0945,0255,035419,8005,035
2020-10-235,1245,1655,0595,059592,3005,059
2020-10-225,0855,0914,9845,0641,091,2005,064
2020-10-215,2055,2105,1605,167736,2005,167
2020-10-205,2445,2745,2065,217515,8005,217
2020-10-195,2245,2685,2245,238618,2005,238
2020-10-165,2485,2495,1545,1541,022,3005,154
2020-10-155,3745,4095,2775,3001,038,1005,300
2020-10-145,3575,4055,3535,404808,5005,404
2020-10-135,4605,4605,3575,378880,6005,378
2020-10-125,4865,5045,4425,485849,2005,485
2020-10-095,5135,5305,4785,5241,068,7005,524
2020-10-085,4575,5205,4485,480757,6005,480
2020-10-075,4445,4525,3985,424729,2005,424
2020-10-065,4755,5145,4375,499532,5005,499
2020-10-055,4565,5305,4475,471708,6005,471
2020-10-025,6105,6105,3975,4161,077,5005,416
2020-09-305,7505,7685,6285,6291,239,6005,629
2020-09-295,7455,7495,6565,7351,093,9005,735
2020-09-285,8205,8765,8115,870872,2005,870
2020-09-255,7895,8155,7505,783799,2005,783
2020-09-245,7185,7725,7105,769629,2005,769
2020-09-235,7685,8155,6885,7691,365,9005,769
2020-09-185,8405,8845,8215,868913,9005,868
2020-09-175,8005,8325,7825,826635,0005,826
2020-09-165,7505,7975,7255,786755,6005,786
2020-09-155,8295,8295,7575,784524,0005,784
2020-09-145,7985,8385,7755,791671,3005,791
2020-09-115,7975,8375,7505,7981,490,4005,798
2020-09-105,8015,8205,7585,798734,5005,798
2020-09-095,8165,8475,7625,780712,3005,780
2020-09-085,8005,8525,7615,852641,8005,852
2020-09-075,7495,7935,7295,777424,2005,777
2020-09-045,8275,8765,7815,793732,8005,793
2020-09-035,9595,9645,8755,884573,1005,884
2020-09-025,9055,9195,8315,880742,6005,880
2020-09-015,8705,9555,8705,915806,3005,915
2020-08-315,8775,9365,8655,8831,351,4005,883
2020-08-286,0576,0645,8005,8861,140,9005,886
2020-08-276,0626,0956,0056,015781,4006,015
2020-08-266,1016,1086,0626,090804,7006,090
2020-08-256,2116,2396,1656,186705,2006,186
2020-08-246,1586,2086,1486,166372,5006,166
2020-08-216,2786,3026,1706,184836,0006,184
2020-08-206,1806,2506,1716,250696,9006,250
2020-08-196,1276,1806,1186,170642,0006,170
2020-08-186,1116,1646,0846,1271,051,6006,127
2020-08-176,2146,2396,0916,111797,8006,111
2020-08-146,2106,2446,1916,234692,5006,234
2020-08-136,2106,2346,1756,2021,048,4006,202
2020-08-126,1116,1386,0646,110955,6006,110
2020-08-116,0746,1296,0576,084929,2006,084
2020-08-076,1246,1496,0016,043771,2006,043
2020-08-066,1406,1666,0366,076798,8006,076
2020-08-056,2316,2856,0976,1501,161,9006,150
2020-08-046,0106,3146,0066,2122,286,3006,212
2020-08-036,2706,3156,0866,0971,596,2006,097
2020-07-316,4456,4496,2576,2591,182,9006,259
2020-07-306,4366,4456,3606,445895,6006,445
2020-07-296,4006,4516,3576,430783,4006,430
2020-07-286,4226,4416,3606,400702,7006,400
2020-07-276,3766,3986,3056,374837,8006,374
2020-07-226,3756,4006,2586,3711,133,9006,371
2020-07-216,5006,5036,3406,4382,212,9006,438
2020-07-206,1546,2646,1336,260679,8006,260
2020-07-176,2016,2386,1256,154782,5006,154
2020-07-166,3486,3486,1556,1581,240,9006,158
2020-07-156,3426,3476,1966,3211,215,1006,321
2020-07-146,3006,3756,2806,3081,134,2006,308
2020-07-136,1856,2556,1216,247880,2006,247
2020-07-106,1986,2426,1286,1341,568,3006,134
2020-07-096,1566,2656,1566,2011,061,2006,201
2020-07-086,3506,4326,2716,2861,091,4006,286
2020-07-076,4706,4706,3246,3671,257,8006,367
2020-07-066,5906,5906,4896,514980,2006,514
2020-07-036,5606,6116,5346,605538,7006,605
2020-07-026,5596,6076,4856,5131,146,7006,513
2020-07-016,5506,6936,5246,5351,299,0006,535
2020-06-306,7516,7796,6846,7501,127,6006,750
2020-06-296,8406,8486,6516,6581,565,0006,658
2020-06-266,8536,9156,8426,8921,153,3006,892
2020-06-256,7506,9116,7016,8462,021,7006,846
2020-06-247,0287,1196,9666,9721,476,1006,972
2020-06-237,0887,1256,9237,0471,713,2007,047
2020-06-227,1517,1837,0407,0872,299,5007,087
2020-06-196,8367,0006,8276,9372,639,5006,937
2020-06-186,7676,8346,6816,7981,422,9006,798
2020-06-176,7506,8346,7316,7761,476,9006,776
2020-06-166,6336,8716,5766,8012,000,4006,801
2020-06-156,5176,7276,5116,5351,761,6006,535
2020-06-126,2936,5376,2316,5032,270,5006,503
2020-06-116,5996,6006,4016,4351,566,3006,435
2020-06-106,5126,6406,4736,6141,461,7006,614
2020-06-096,5106,5606,4166,5011,147,8006,501
2020-06-086,4006,4826,3336,4721,328,4006,472
2020-06-056,1976,2856,1946,285927,2006,285
2020-06-046,2196,2656,1626,221959,4006,221
2020-06-036,2386,3006,1866,2201,165,5006,220
2020-06-026,1996,2186,1256,1801,212,7006,180
2020-06-016,2696,2856,1536,1901,636,2006,190
2020-05-296,0766,3616,0406,3613,422,3006,361
2020-05-286,0006,1255,9626,0761,914,6006,076
2020-05-275,9596,0755,9286,0451,313,5006,045
2020-05-265,8875,9265,8365,891735,7005,891
2020-05-255,8445,8985,7865,843712,8005,843
2020-05-225,7305,7585,6805,749726,4005,749
2020-05-215,7555,7995,6915,7081,037,7005,708
2020-05-205,6985,8445,6635,803956,2005,803
2020-05-195,7985,8375,7415,7431,632,0005,743
2020-05-185,6475,7365,6155,6231,274,5005,623
2020-05-155,7905,8265,6485,7141,518,0005,714
2020-05-145,9425,9675,8135,8221,883,7005,822
2020-05-135,6986,1075,6686,0913,472,3006,091
2020-05-125,7555,7665,4225,5072,794,5005,507
2020-05-115,9606,0085,6365,6361,679,0005,636
2020-05-085,9726,0015,8825,9601,351,2005,960
2020-05-075,7125,8775,7005,8271,025,6005,827
2020-05-015,9035,9155,7545,7711,212,4005,771
2020-04-306,0686,0975,9095,9291,853,8005,929
2020-04-286,0796,1225,8926,0012,797,4006,001
2020-04-275,6515,8105,6355,790984,4005,790
2020-04-245,6065,6385,5905,604980,1005,604
2020-04-235,5105,5965,4855,596798,0005,596
2020-04-225,4995,5295,3795,5291,109,0005,529
2020-04-215,5255,5415,4085,428920,6005,428
2020-04-205,5745,6045,4815,5001,172,1005,500
2020-04-175,6445,6625,5565,6171,056,0005,617
2020-04-165,5505,6045,5145,5221,179,7005,522
2020-04-155,4015,5775,3865,5771,781,6005,577
2020-04-145,4695,4995,4145,4571,162,7005,457
2020-04-135,4655,5445,4375,454496,5005,454
2020-04-105,5545,5545,4385,520786,9005,520
2020-04-095,5785,5905,4235,491622,4005,491
2020-04-085,4545,5725,3905,5271,171,8005,527
2020-04-075,3875,4615,2975,3931,049,3005,393
2020-04-065,2855,3985,2055,3781,214,4005,378
2020-04-035,0965,2385,0735,1601,340,5005,160
2020-04-025,0105,2005,0015,0341,339,6005,034
2020-04-015,2175,2705,0105,0791,245,0005,079
2020-03-315,4505,4785,3105,3171,955,0005,317
2020-03-305,3795,4925,1615,4261,909,7005,426
2020-03-275,0545,2764,9855,2761,904,8005,276
2020-03-265,0005,0354,8334,9141,118,3004,914
2020-03-255,1405,1894,8205,0371,968,2005,037
2020-03-244,8874,9814,5814,7382,979,9004,738
2020-03-234,4094,8004,3884,7472,976,6004,747
2020-03-194,6004,6944,3794,4864,390,1004,486
2020-03-184,7384,7444,3894,4012,722,4004,401
2020-03-174,6104,8884,4874,6752,521,1004,675
2020-03-164,7924,8784,6174,6401,563,5004,640
2020-03-134,6854,9154,5214,7702,730,8004,770
2020-03-125,2215,2525,0755,1141,672,6005,114
2020-03-115,3635,3805,2835,3001,318,2005,300
2020-03-105,4765,4915,2905,4211,618,0005,421
2020-03-095,4755,5125,3245,4331,917,4005,433
2020-03-065,6435,6715,5395,5821,417,4005,582
2020-03-055,7485,8015,7125,7601,232,1005,760
2020-03-045,6235,7635,5905,7201,099,8005,720
2020-03-035,8325,8385,6705,6831,562,4005,683
2020-03-025,6465,8135,5805,7982,546,8005,798
2020-02-285,9855,9965,7935,8452,038,8005,845
2020-02-276,0536,1436,0466,0851,368,7006,085
2020-02-266,2106,2246,0656,1141,723,3006,114
2020-02-256,1876,2926,1726,2371,538,4006,237
2020-02-216,5056,5786,4346,4601,237,7006,460
2020-02-206,5186,5226,4276,4591,397,8006,459
2020-02-196,5146,6046,4926,5511,589,9006,551
2020-02-186,4046,5196,3786,5041,295,3006,504
2020-02-176,3916,4086,3336,371802,4006,371
2020-02-146,4316,4746,3906,4641,303,9006,464
2020-02-136,4866,4996,4116,4601,313,1006,460
2020-02-126,6726,6726,4566,5101,321,5006,510
2020-02-106,7166,7336,6366,6971,038,1006,697
2020-02-076,6916,7966,6506,7731,424,9006,773
2020-02-066,5926,6476,5356,6021,365,4006,602
2020-02-056,4016,4906,3686,4651,219,4006,465
2020-02-046,3976,4386,2616,3802,293,1006,380
2020-02-036,5726,7756,4736,5143,326,2006,514
2020-01-316,5506,6556,5306,5651,716,1006,565
2020-01-306,6606,6996,5406,5781,307,4006,578
2020-01-296,7146,7476,6736,7471,109,4006,747
2020-01-286,6906,7446,6276,7231,339,9006,723
2020-01-276,5806,7016,5616,691986,4006,691
2020-01-246,6356,7376,6166,7061,320,9006,706
2020-01-236,7576,8066,6576,7061,854,6006,706
2020-01-226,9437,0266,8556,8571,954,2006,857
2020-01-217,0437,0957,0347,079727,9007,079
2020-01-207,0527,0817,0207,059686,6007,059
2020-01-177,0567,1337,0487,1251,158,3007,125
2020-01-166,9507,0326,9477,0211,128,6007,021
2020-01-156,9696,9826,8776,888630,3006,888
2020-01-146,9566,9896,8606,928941,1006,928
2020-01-106,8806,9326,8566,9291,314,3006,929
2020-01-096,8216,8326,7186,8111,057,0006,811
2020-01-086,6506,7056,6016,6651,081,5006,665
2020-01-076,6266,7156,6116,7001,282,8006,700
2020-01-066,6326,6826,5746,6051,553,9006,605

分割・併合履歴 : [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株