4507 塩野義製薬(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 7,480 | 7,513 | 7,424 | 7,493 | 1,766,800 | 7,493 |
| 2021-09-22 | 7,392 | 7,440 | 7,347 | 7,379 | 969,300 | 7,379 |
| 2021-09-21 | 7,354 | 7,425 | 7,324 | 7,371 | 1,669,500 | 7,371 |
| 2021-09-17 | 7,491 | 7,537 | 7,480 | 7,504 | 1,470,800 | 7,504 |
| 2021-09-16 | 7,510 | 7,586 | 7,461 | 7,523 | 1,250,200 | 7,523 |
| 2021-09-15 | 7,500 | 7,593 | 7,480 | 7,500 | 1,467,600 | 7,500 |
| 2021-09-14 | 7,539 | 7,569 | 7,503 | 7,551 | 1,495,600 | 7,551 |
| 2021-09-13 | 7,444 | 7,535 | 7,410 | 7,514 | 1,233,600 | 7,514 |
| 2021-09-10 | 7,290 | 7,491 | 7,280 | 7,469 | 2,552,600 | 7,469 |
| 2021-09-09 | 7,467 | 7,474 | 7,275 | 7,397 | 3,069,000 | 7,397 |
| 2021-09-08 | 7,505 | 7,654 | 7,502 | 7,623 | 2,921,500 | 7,623 |
| 2021-09-07 | 7,401 | 7,658 | 7,400 | 7,489 | 3,587,700 | 7,489 |
| 2021-09-06 | 7,200 | 7,320 | 7,200 | 7,280 | 2,191,400 | 7,280 |
| 2021-09-03 | 7,078 | 7,172 | 7,054 | 7,136 | 2,052,200 | 7,136 |
| 2021-09-02 | 7,055 | 7,130 | 7,039 | 7,106 | 1,776,700 | 7,106 |
| 2021-09-01 | 6,951 | 7,070 | 6,949 | 7,050 | 2,061,300 | 7,050 |
| 2021-08-31 | 6,875 | 6,985 | 6,869 | 6,952 | 1,829,300 | 6,952 |
| 2021-08-30 | 6,784 | 6,920 | 6,760 | 6,919 | 1,697,100 | 6,919 |
| 2021-08-27 | 6,800 | 6,860 | 6,725 | 6,842 | 2,916,600 | 6,842 |
| 2021-08-26 | 7,128 | 7,130 | 6,840 | 6,912 | 4,963,900 | 6,912 |
| 2021-08-25 | 7,000 | 7,230 | 6,870 | 7,106 | 6,456,100 | 7,106 |
| 2021-08-24 | 6,771 | 6,824 | 6,720 | 6,790 | 1,782,900 | 6,790 |
| 2021-08-23 | 6,867 | 6,879 | 6,730 | 6,806 | 1,748,300 | 6,806 |
| 2021-08-20 | 6,850 | 6,904 | 6,736 | 6,803 | 5,051,200 | 6,803 |
| 2021-08-19 | 6,550 | 6,894 | 6,534 | 6,786 | 5,330,100 | 6,786 |
| 2021-08-18 | 6,521 | 6,605 | 6,514 | 6,520 | 1,291,200 | 6,520 |
| 2021-08-17 | 6,510 | 6,600 | 6,486 | 6,529 | 1,625,500 | 6,529 |
| 2021-08-16 | 6,520 | 6,534 | 6,420 | 6,481 | 1,242,100 | 6,481 |
| 2021-08-13 | 6,504 | 6,554 | 6,436 | 6,536 | 1,697,400 | 6,536 |
| 2021-08-12 | 6,454 | 6,563 | 6,353 | 6,503 | 2,715,800 | 6,503 |
| 2021-08-11 | 6,560 | 6,738 | 6,321 | 6,432 | 6,503,200 | 6,432 |
| 2021-08-10 | 6,076 | 6,454 | 6,063 | 6,434 | 5,321,300 | 6,434 |
| 2021-08-06 | 5,773 | 6,099 | 5,765 | 6,038 | 4,171,400 | 6,038 |
| 2021-08-05 | 5,690 | 5,738 | 5,673 | 5,723 | 597,200 | 5,723 |
| 2021-08-04 | 5,705 | 5,748 | 5,640 | 5,669 | 1,007,600 | 5,669 |
| 2021-08-03 | 5,811 | 5,811 | 5,688 | 5,721 | 1,766,400 | 5,721 |
| 2021-08-02 | 5,828 | 5,925 | 5,810 | 5,898 | 812,900 | 5,898 |
| 2021-07-30 | 5,849 | 5,850 | 5,752 | 5,752 | 1,146,400 | 5,752 |
| 2021-07-29 | 5,956 | 5,971 | 5,875 | 5,888 | 723,500 | 5,888 |
| 2021-07-28 | 5,939 | 5,988 | 5,894 | 5,943 | 1,002,100 | 5,943 |
| 2021-07-27 | 6,000 | 6,017 | 5,921 | 5,950 | 1,473,900 | 5,950 |
| 2021-07-26 | 5,869 | 5,970 | 5,802 | 5,970 | 1,765,900 | 5,970 |
| 2021-07-21 | 5,817 | 5,838 | 5,752 | 5,785 | 868,800 | 5,785 |
| 2021-07-20 | 5,750 | 5,778 | 5,684 | 5,746 | 1,121,700 | 5,746 |
| 2021-07-19 | 5,700 | 5,733 | 5,662 | 5,694 | 788,800 | 5,694 |
| 2021-07-16 | 5,757 | 5,771 | 5,713 | 5,722 | 997,400 | 5,722 |
| 2021-07-15 | 5,911 | 5,929 | 5,806 | 5,822 | 1,012,900 | 5,822 |
| 2021-07-14 | 5,821 | 5,899 | 5,813 | 5,891 | 958,500 | 5,891 |
| 2021-07-13 | 5,833 | 5,871 | 5,819 | 5,840 | 810,100 | 5,840 |
| 2021-07-12 | 5,819 | 5,829 | 5,762 | 5,824 | 1,182,500 | 5,824 |
| 2021-07-09 | 5,711 | 5,720 | 5,601 | 5,678 | 1,951,800 | 5,678 |
| 2021-07-08 | 5,844 | 5,929 | 5,775 | 5,775 | 2,124,500 | 5,775 |
| 2021-07-07 | 5,771 | 5,830 | 5,736 | 5,820 | 1,475,100 | 5,820 |
| 2021-07-06 | 5,746 | 5,770 | 5,721 | 5,768 | 596,300 | 5,768 |
| 2021-07-05 | 5,764 | 5,782 | 5,726 | 5,746 | 757,200 | 5,746 |
| 2021-07-02 | 5,778 | 5,804 | 5,743 | 5,762 | 877,200 | 5,762 |
| 2021-07-01 | 5,793 | 5,795 | 5,726 | 5,762 | 835,400 | 5,762 |
| 2021-06-30 | 5,819 | 5,848 | 5,761 | 5,791 | 1,275,300 | 5,791 |
| 2021-06-29 | 5,768 | 5,808 | 5,733 | 5,797 | 1,145,300 | 5,797 |
| 2021-06-28 | 5,848 | 5,848 | 5,744 | 5,827 | 1,893,500 | 5,827 |
| 2021-06-25 | 5,700 | 5,719 | 5,666 | 5,706 | 649,600 | 5,706 |
| 2021-06-24 | 5,613 | 5,678 | 5,590 | 5,658 | 464,100 | 5,658 |
| 2021-06-23 | 5,640 | 5,708 | 5,620 | 5,624 | 780,500 | 5,624 |
| 2021-06-22 | 5,577 | 5,680 | 5,577 | 5,677 | 1,369,900 | 5,677 |
| 2021-06-21 | 5,585 | 5,593 | 5,490 | 5,518 | 1,387,000 | 5,518 |
| 2021-06-18 | 5,707 | 5,715 | 5,650 | 5,665 | 1,234,200 | 5,665 |
| 2021-06-17 | 5,807 | 5,829 | 5,694 | 5,697 | 995,100 | 5,697 |
| 2021-06-16 | 5,799 | 5,874 | 5,762 | 5,774 | 1,299,700 | 5,774 |
| 2021-06-15 | 5,793 | 5,854 | 5,788 | 5,837 | 1,167,600 | 5,837 |
| 2021-06-14 | 5,769 | 5,800 | 5,721 | 5,744 | 1,085,800 | 5,744 |
| 2021-06-11 | 5,791 | 5,846 | 5,681 | 5,791 | 2,170,400 | 5,791 |
| 2021-06-10 | 5,764 | 6,086 | 5,759 | 5,839 | 4,134,700 | 5,839 |
| 2021-06-09 | 5,599 | 5,655 | 5,586 | 5,647 | 790,800 | 5,647 |
| 2021-06-08 | 5,625 | 5,657 | 5,587 | 5,595 | 1,021,400 | 5,595 |
| 2021-06-07 | 5,650 | 5,659 | 5,571 | 5,597 | 570,500 | 5,597 |
| 2021-06-04 | 5,603 | 5,634 | 5,576 | 5,627 | 769,400 | 5,627 |
| 2021-06-03 | 5,511 | 5,606 | 5,495 | 5,596 | 883,000 | 5,596 |
| 2021-06-02 | 5,475 | 5,558 | 5,438 | 5,510 | 1,365,600 | 5,510 |
| 2021-06-01 | 5,585 | 5,591 | 5,471 | 5,493 | 1,056,300 | 5,493 |
| 2021-05-31 | 5,581 | 5,655 | 5,557 | 5,557 | 1,115,600 | 5,557 |
| 2021-05-28 | 5,648 | 5,693 | 5,615 | 5,621 | 1,206,000 | 5,621 |
| 2021-05-27 | 5,600 | 5,657 | 5,595 | 5,624 | 1,881,000 | 5,624 |
| 2021-05-26 | 5,671 | 5,679 | 5,598 | 5,598 | 1,334,900 | 5,598 |
| 2021-05-25 | 5,730 | 5,740 | 5,651 | 5,661 | 941,700 | 5,661 |
| 2021-05-24 | 5,798 | 5,835 | 5,754 | 5,755 | 720,200 | 5,755 |
| 2021-05-21 | 5,810 | 5,825 | 5,773 | 5,809 | 703,400 | 5,809 |
| 2021-05-20 | 5,773 | 5,830 | 5,742 | 5,803 | 743,700 | 5,803 |
| 2021-05-19 | 5,715 | 5,820 | 5,657 | 5,810 | 1,390,000 | 5,810 |
| 2021-05-18 | 5,740 | 5,811 | 5,711 | 5,758 | 1,522,400 | 5,758 |
| 2021-05-17 | 5,777 | 5,819 | 5,741 | 5,771 | 990,800 | 5,771 |
| 2021-05-14 | 5,699 | 5,770 | 5,691 | 5,725 | 1,726,800 | 5,725 |
| 2021-05-13 | 5,765 | 5,819 | 5,673 | 5,687 | 1,570,300 | 5,687 |
| 2021-05-12 | 5,870 | 6,058 | 5,804 | 5,843 | 2,161,100 | 5,843 |
| 2021-05-11 | 6,012 | 6,014 | 5,733 | 5,866 | 3,488,500 | 5,866 |
| 2021-05-10 | 5,666 | 5,807 | 5,651 | 5,797 | 1,063,500 | 5,797 |
| 2021-05-07 | 5,696 | 5,736 | 5,650 | 5,663 | 1,017,900 | 5,663 |
| 2021-05-06 | 5,601 | 5,767 | 5,601 | 5,735 | 1,191,600 | 5,735 |
| 2021-04-30 | 5,780 | 5,794 | 5,710 | 5,747 | 892,400 | 5,747 |
| 2021-04-28 | 5,677 | 5,760 | 5,668 | 5,754 | 759,300 | 5,754 |
| 2021-04-27 | 5,730 | 5,749 | 5,671 | 5,683 | 616,500 | 5,683 |
| 2021-04-26 | 5,687 | 5,736 | 5,629 | 5,714 | 687,800 | 5,714 |
| 2021-04-23 | 5,664 | 5,729 | 5,634 | 5,727 | 548,900 | 5,727 |
| 2021-04-22 | 5,604 | 5,683 | 5,591 | 5,676 | 747,000 | 5,676 |
| 2021-04-21 | 5,557 | 5,597 | 5,530 | 5,545 | 970,400 | 5,545 |
| 2021-04-20 | 5,657 | 5,692 | 5,601 | 5,646 | 920,600 | 5,646 |
| 2021-04-19 | 5,612 | 5,740 | 5,547 | 5,670 | 1,292,600 | 5,670 |
| 2021-04-16 | 5,819 | 5,819 | 5,727 | 5,728 | 767,800 | 5,728 |
| 2021-04-15 | 5,850 | 5,902 | 5,812 | 5,826 | 472,000 | 5,826 |
| 2021-04-14 | 5,757 | 5,804 | 5,717 | 5,762 | 796,500 | 5,762 |
| 2021-04-13 | 5,787 | 5,790 | 5,735 | 5,766 | 695,400 | 5,766 |
| 2021-04-12 | 5,844 | 5,844 | 5,753 | 5,755 | 554,700 | 5,755 |
| 2021-04-09 | 5,820 | 5,898 | 5,787 | 5,850 | 1,025,300 | 5,850 |
| 2021-04-08 | 5,793 | 5,796 | 5,709 | 5,740 | 641,800 | 5,740 |
| 2021-04-07 | 5,810 | 5,843 | 5,771 | 5,782 | 944,900 | 5,782 |
| 2021-04-06 | 5,948 | 5,989 | 5,864 | 5,868 | 696,400 | 5,868 |
| 2021-04-05 | 5,958 | 5,997 | 5,953 | 5,961 | 474,700 | 5,961 |
| 2021-04-02 | 5,945 | 5,959 | 5,894 | 5,900 | 551,700 | 5,900 |
| 2021-04-01 | 5,972 | 5,993 | 5,902 | 5,927 | 586,600 | 5,927 |
| 2021-03-31 | 5,956 | 6,017 | 5,927 | 5,952 | 910,500 | 5,952 |
| 2021-03-30 | 6,060 | 6,069 | 5,991 | 6,040 | 799,300 | 6,040 |
| 2021-03-29 | 6,056 | 6,099 | 6,009 | 6,056 | 1,056,300 | 6,056 |
| 2021-03-26 | 5,979 | 6,058 | 5,971 | 6,003 | 945,200 | 6,003 |
| 2021-03-25 | 5,931 | 5,939 | 5,861 | 5,901 | 621,700 | 5,901 |
| 2021-03-24 | 5,915 | 5,945 | 5,843 | 5,853 | 987,600 | 5,853 |
| 2021-03-23 | 5,935 | 6,023 | 5,933 | 6,004 | 1,203,700 | 6,004 |
| 2021-03-22 | 5,909 | 5,944 | 5,874 | 5,900 | 1,085,200 | 5,900 |
| 2021-03-19 | 5,922 | 6,009 | 5,915 | 5,989 | 1,626,200 | 5,989 |
| 2021-03-18 | 5,888 | 5,943 | 5,865 | 5,923 | 1,072,200 | 5,923 |
| 2021-03-17 | 5,808 | 5,883 | 5,729 | 5,879 | 1,445,100 | 5,879 |
| 2021-03-16 | 5,988 | 5,995 | 5,844 | 5,908 | 1,620,700 | 5,908 |
| 2021-03-15 | 5,965 | 6,088 | 5,954 | 6,088 | 1,074,000 | 6,088 |
| 2021-03-12 | 6,000 | 6,000 | 5,855 | 5,968 | 1,824,300 | 5,968 |
| 2021-03-11 | 5,941 | 5,966 | 5,892 | 5,950 | 1,232,200 | 5,950 |
| 2021-03-10 | 5,798 | 5,939 | 5,775 | 5,925 | 1,508,600 | 5,925 |
| 2021-03-09 | 5,639 | 5,745 | 5,612 | 5,739 | 1,010,500 | 5,739 |
| 2021-03-08 | 5,505 | 5,615 | 5,500 | 5,572 | 853,800 | 5,572 |
| 2021-03-05 | 5,415 | 5,464 | 5,372 | 5,460 | 993,000 | 5,460 |
| 2021-03-04 | 5,547 | 5,547 | 5,386 | 5,429 | 1,558,700 | 5,429 |
| 2021-03-03 | 5,576 | 5,600 | 5,540 | 5,586 | 928,100 | 5,586 |
| 2021-03-02 | 5,500 | 5,543 | 5,463 | 5,514 | 822,500 | 5,514 |
| 2021-03-01 | 5,522 | 5,553 | 5,465 | 5,496 | 819,000 | 5,496 |
| 2021-02-26 | 5,700 | 5,700 | 5,404 | 5,413 | 2,307,000 | 5,413 |
| 2021-02-25 | 5,895 | 5,897 | 5,722 | 5,722 | 1,323,700 | 5,722 |
| 2021-02-24 | 5,896 | 5,921 | 5,815 | 5,821 | 1,851,800 | 5,821 |
| 2021-02-22 | 5,866 | 5,924 | 5,811 | 5,811 | 867,900 | 5,811 |
| 2021-02-19 | 5,950 | 5,960 | 5,885 | 5,904 | 742,000 | 5,904 |
| 2021-02-18 | 6,066 | 6,085 | 5,959 | 5,984 | 1,059,600 | 5,984 |
| 2021-02-17 | 6,133 | 6,136 | 6,021 | 6,047 | 907,700 | 6,047 |
| 2021-02-16 | 6,075 | 6,170 | 6,058 | 6,138 | 1,011,500 | 6,138 |
| 2021-02-15 | 6,011 | 6,070 | 5,989 | 6,070 | 837,800 | 6,070 |
| 2021-02-12 | 6,072 | 6,080 | 5,963 | 5,976 | 1,519,100 | 5,976 |
| 2021-02-10 | 5,934 | 5,996 | 5,873 | 5,972 | 1,082,000 | 5,972 |
| 2021-02-09 | 5,906 | 5,922 | 5,811 | 5,841 | 865,900 | 5,841 |
| 2021-02-08 | 5,940 | 5,962 | 5,880 | 5,941 | 1,047,900 | 5,941 |
| 2021-02-05 | 5,776 | 5,863 | 5,761 | 5,858 | 1,114,000 | 5,858 |
| 2021-02-04 | 5,755 | 5,786 | 5,685 | 5,729 | 781,900 | 5,729 |
| 2021-02-03 | 5,650 | 5,752 | 5,611 | 5,752 | 1,034,500 | 5,752 |
| 2021-02-02 | 5,744 | 5,745 | 5,551 | 5,606 | 1,186,400 | 5,606 |
| 2021-02-01 | 5,697 | 5,766 | 5,602 | 5,715 | 1,032,800 | 5,715 |
| 2021-01-29 | 5,700 | 5,757 | 5,638 | 5,680 | 932,100 | 5,680 |
| 2021-01-28 | 5,670 | 5,733 | 5,623 | 5,731 | 1,096,700 | 5,731 |
| 2021-01-27 | 5,735 | 5,771 | 5,702 | 5,761 | 823,400 | 5,761 |
| 2021-01-26 | 5,768 | 5,778 | 5,691 | 5,697 | 698,500 | 5,697 |
| 2021-01-25 | 5,690 | 5,760 | 5,677 | 5,751 | 658,000 | 5,751 |
| 2021-01-22 | 5,654 | 5,696 | 5,601 | 5,658 | 901,700 | 5,658 |
| 2021-01-21 | 5,710 | 5,748 | 5,653 | 5,683 | 951,700 | 5,683 |
| 2021-01-20 | 5,711 | 5,745 | 5,666 | 5,732 | 1,010,800 | 5,732 |
| 2021-01-19 | 5,772 | 5,780 | 5,665 | 5,688 | 842,900 | 5,688 |
| 2021-01-18 | 5,818 | 5,823 | 5,742 | 5,769 | 607,900 | 5,769 |
| 2021-01-15 | 5,812 | 5,876 | 5,772 | 5,790 | 881,300 | 5,790 |
| 2021-01-14 | 5,843 | 5,888 | 5,786 | 5,841 | 960,000 | 5,841 |
| 2021-01-13 | 5,945 | 5,945 | 5,833 | 5,885 | 1,027,600 | 5,885 |
| 2021-01-12 | 5,940 | 5,999 | 5,860 | 5,955 | 1,276,600 | 5,955 |
| 2021-01-08 | 5,791 | 5,841 | 5,771 | 5,841 | 1,290,000 | 5,841 |
| 2021-01-07 | 5,680 | 5,788 | 5,680 | 5,736 | 1,624,000 | 5,736 |
| 2021-01-06 | 5,531 | 5,599 | 5,508 | 5,594 | 869,100 | 5,594 |
| 2021-01-05 | 5,634 | 5,634 | 5,526 | 5,542 | 838,800 | 5,542 |
| 2021-01-04 | 5,643 | 5,689 | 5,572 | 5,627 | 832,100 | 5,627 |
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
