4507 塩野義製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-246,5086,7276,4816,7272,370,9006,727
2022-06-236,1866,5106,1056,4085,495,4006,408
2022-06-226,7986,8706,7426,7861,597,9006,786
2022-06-216,6506,7386,5786,7001,272,4006,700
2022-06-206,5906,6166,4866,5721,098,8006,572
2022-06-176,4916,5806,4646,5271,474,9006,527
2022-06-166,6936,7776,6056,6401,689,5006,640
2022-06-156,6706,6836,4766,4931,666,3006,493
2022-06-146,7426,7666,6746,7341,092,8006,734
2022-06-136,8656,9306,7826,8151,140,0006,815
2022-06-107,1147,1146,9667,0021,160,4007,002
2022-06-097,1197,2787,1047,1491,413,8007,149
2022-06-086,9517,1296,9257,1291,528,0007,129
2022-06-076,8776,9446,8266,9321,094,1006,932
2022-06-066,8016,8786,7846,857977,2006,857
2022-06-036,7486,8186,7086,7831,176,2006,783
2022-06-026,7896,7906,6566,6671,217,8006,667
2022-06-016,8306,8896,7936,8281,020,4006,828
2022-05-316,8667,0116,8086,8773,663,0006,877
2022-05-306,7916,8286,7456,8161,403,4006,816
2022-05-276,8206,8246,6266,7361,908,9006,736
2022-05-266,7776,8546,7676,7741,059,9006,774
2022-05-256,8826,9276,7776,7881,227,6006,788
2022-05-246,9416,9666,8816,8941,155,7006,894
2022-05-236,8316,9746,8216,9671,452,1006,967
2022-05-206,7646,8206,7026,7761,708,8006,776
2022-05-196,7556,7716,6466,7481,900,7006,748
2022-05-186,9806,9946,9076,9321,351,1006,932
2022-05-176,9397,0796,9047,0261,676,1007,026
2022-05-166,9886,9886,8086,8471,400,6006,847
2022-05-136,8506,8656,6966,8302,166,1006,830
2022-05-126,9987,0206,7386,7532,137,8006,753
2022-05-117,0097,1396,7766,9652,209,3006,965
2022-05-107,0517,1186,9647,0891,233,3007,089
2022-05-097,2807,3037,0777,1101,372,5007,110
2022-05-067,1857,3377,1707,3321,348,2007,332
2022-05-027,3847,3847,2217,2281,418,0007,228
2022-04-287,2197,2997,1727,2711,700,6007,271
2022-04-277,0297,2107,0007,2091,952,0007,209
2022-04-267,0467,1297,0077,0861,853,0007,086
2022-04-256,9777,0256,9156,9461,560,4006,946
2022-04-227,0327,0696,8676,9552,184,0006,955
2022-04-216,9006,9246,7966,8821,371,5006,882
2022-04-206,8066,9556,8056,8801,722,8006,880
2022-04-196,7376,8366,7006,8051,420,8006,805
2022-04-186,7106,8106,6886,7861,384,0006,786
2022-04-156,9276,9926,7826,8102,416,9006,810
2022-04-146,7807,0146,7226,9765,926,0006,976
2022-04-136,5006,6806,2526,61111,280,0006,611
2022-04-127,4557,4977,3727,4401,042,6007,440
2022-04-117,5457,5857,4917,543981,7007,543
2022-04-087,6377,6407,4417,5441,661,7007,544
2022-04-077,3507,5797,3107,5691,399,9007,569
2022-04-067,4357,5127,3787,3961,362,4007,396
2022-04-057,5607,5737,3607,4571,194,9007,457
2022-04-047,2937,5297,2457,5231,484,1007,523
2022-04-017,4307,4807,0427,2412,948,4007,241
2022-03-317,5947,6507,5307,5301,592,6007,530
2022-03-307,6857,7247,4847,5631,593,2007,563
2022-03-297,7957,8277,6447,7241,693,8007,724
2022-03-287,7557,8977,7307,8501,645,4007,850
2022-03-257,5807,9557,5247,9043,986,4007,904
2022-03-247,4207,5647,3077,5641,446,5007,564
2022-03-237,5017,5837,4657,5451,448,0007,545
2022-03-227,5007,5147,3937,4651,442,3007,465
2022-03-187,4737,4927,3307,4721,724,4007,472
2022-03-177,4307,5387,3937,5101,933,8007,510
2022-03-167,0717,3227,0677,2381,890,0007,238
2022-03-156,8267,1156,7527,0682,177,8007,068
2022-03-147,0467,0606,6166,8372,759,1006,837
2022-03-117,1597,1596,9737,0112,253,4007,011
2022-03-107,1677,2657,1227,2342,394,0007,234
2022-03-097,2127,2416,9777,1092,612,8007,109
2022-03-087,7817,8177,1527,1774,097,5007,177
2022-03-077,8008,0197,7827,8483,058,7007,848
2022-03-047,8357,8407,6017,7151,893,2007,715
2022-03-037,8007,8317,7557,7991,315,3007,799
2022-03-027,7147,7777,6827,7771,256,8007,777
2022-03-017,7357,8297,7207,7932,074,2007,793
2022-02-287,5997,6467,4347,6412,908,5007,641
2022-02-257,4837,8407,4057,6135,754,9007,613
2022-02-247,3907,5027,3657,4831,509,5007,483
2022-02-227,5017,5437,3667,4381,456,7007,438
2022-02-217,5317,6507,3517,5851,127,6007,585
2022-02-187,5437,7227,5267,6811,392,4007,681
2022-02-177,6157,6697,5517,6341,292,5007,634
2022-02-167,6957,7297,5837,6451,837,3007,645
2022-02-157,7657,7987,5807,6031,986,6007,603
2022-02-147,7207,8287,6387,7691,923,1007,769
2022-02-107,8297,9207,7597,8672,159,4007,867
2022-02-097,6207,8937,6037,8673,739,1007,867
2022-02-088,2098,3507,8347,8647,797,0007,864
2022-02-077,9198,0397,8587,9843,624,8007,984
2022-02-047,9008,0297,5677,7545,268,8007,754
2022-02-037,4118,0007,4097,9245,227,2007,924
2022-02-027,1527,7207,1177,5616,642,0007,561
2022-02-017,1777,1776,8377,0914,968,5007,091
2022-01-316,4286,4646,3256,4271,616,6006,427
2022-01-286,2906,3906,1956,3152,052,0006,315
2022-01-276,4536,4536,1196,1502,817,8006,150
2022-01-266,6666,6836,3336,3973,129,0006,397
2022-01-256,9156,9606,7466,7891,621,1006,789
2022-01-246,8566,9126,7276,9101,707,0006,910
2022-01-217,0207,0636,8806,9412,250,6006,941
2022-01-207,0237,1146,9317,0001,801,6007,000
2022-01-197,2797,2897,0857,1181,888,4007,118
2022-01-187,5257,5537,3757,3881,206,7007,388
2022-01-177,5287,6057,4777,480787,0007,480
2022-01-147,5457,5867,4187,4891,385,8007,489
2022-01-137,5767,6197,5137,5951,026,7007,595
2022-01-127,6037,6557,5417,5531,315,1007,553
2022-01-117,6167,7207,5207,5771,283,9007,577
2022-01-077,7337,7847,6177,6601,349,0007,660
2022-01-067,7117,9387,6707,7102,626,2007,710
2022-01-058,1988,2247,2957,6445,649,1007,644
2022-01-048,1098,2348,1078,232909,5008,232

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