4507 塩野義製薬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 2,070.5 | 2,103.5 | 2,061 | 2,098 | 1,608,500 | 2,098 |
| 2024-10-18 | 2,076.5 | 2,092.5 | 2,070.5 | 2,082.5 | 1,411,400 | 2,082.50 |
| 2024-10-17 | 2,074.5 | 2,082.5 | 2,060.5 | 2,073.5 | 1,674,200 | 2,073.50 |
| 2024-10-16 | 2,070 | 2,100.5 | 2,056.5 | 2,061 | 2,332,200 | 2,061 |
| 2024-10-15 | 2,095 | 2,102 | 2,083.5 | 2,088.5 | 2,334,000 | 2,088.50 |
| 2024-10-11 | 2,095 | 2,095 | 2,070.5 | 2,079 | 2,378,100 | 2,079 |
| 2024-10-10 | 2,086.5 | 2,104.5 | 2,082 | 2,090.5 | 2,288,100 | 2,090.50 |
| 2024-10-09 | 2,076 | 2,088 | 2,052 | 2,073.5 | 2,668,300 | 2,073.50 |
| 2024-10-08 | 2,085.5 | 2,094 | 2,049.5 | 2,061 | 2,793,100 | 2,061 |
| 2024-10-07 | 2,095.5 | 2,109.5 | 2,080 | 2,092.5 | 3,050,200 | 2,092.50 |
| 2024-10-04 | 2,061 | 2,095 | 2,059.5 | 2,089 | 2,057,100 | 2,089 |
| 2024-10-03 | 2,099.5 | 2,120 | 2,062.5 | 2,081.5 | 1,976,900 | 2,081.50 |
| 2024-10-02 | 2,088 | 2,097.5 | 2,058.5 | 2,065 | 2,037,600 | 2,065 |
| 2024-10-01 | 2,076 | 2,114.5 | 2,074 | 2,095 | 2,284,700 | 2,095 |
| 2024-09-30 | 2,053 | 2,085.5 | 2,028.5 | 2,053.5 | 4,660,500 | 2,053.50 |
| 2024-09-27 | 2,135 | 2,147.5 | 2,116 | 2,137.5 | 2,661,300 | 2,137.50 |
| 2024-09-26 | 6,460 | 6,499 | 6,425 | 6,475 | 1,185,300 | 2,158.33 |
| 2024-09-25 | 6,384 | 6,430 | 6,361 | 6,371 | 600,500 | 2,123.67 |
| 2024-09-24 | 6,480 | 6,515 | 6,376 | 6,383 | 881,100 | 2,127.67 |
| 2024-09-20 | 6,435 | 6,483 | 6,402 | 6,449 | 1,217,300 | 2,149.67 |
| 2024-09-19 | 6,412 | 6,485 | 6,390 | 6,393 | 739,900 | 2,131 |
| 2024-09-18 | 6,382 | 6,400 | 6,241 | 6,303 | 899,800 | 2,101 |
| 2024-09-17 | 6,349 | 6,405 | 6,311 | 6,355 | 925,900 | 2,118.33 |
| 2024-09-13 | 6,492 | 6,504 | 6,286 | 6,311 | 1,403,000 | 2,103.67 |
| 2024-09-12 | 6,509 | 6,549 | 6,450 | 6,534 | 708,600 | 2,178 |
| 2024-09-11 | 6,480 | 6,512 | 6,415 | 6,442 | 832,000 | 2,147.33 |
| 2024-09-10 | 6,466 | 6,522 | 6,455 | 6,475 | 615,100 | 2,158.33 |
| 2024-09-09 | 6,468 | 6,565 | 6,454 | 6,564 | 667,200 | 2,188 |
| 2024-09-06 | 6,526 | 6,582 | 6,501 | 6,548 | 676,200 | 2,182.67 |
| 2024-09-05 | 6,550 | 6,626 | 6,515 | 6,561 | 710,100 | 2,187 |
| 2024-09-04 | 6,600 | 6,709 | 6,585 | 6,630 | 1,048,800 | 2,210 |
| 2024-09-03 | 6,570 | 6,679 | 6,562 | 6,657 | 655,800 | 2,219 |
| 2024-09-02 | 6,799 | 6,824 | 6,589 | 6,603 | 1,333,300 | 2,201 |
| 2024-08-30 | 6,794 | 6,843 | 6,716 | 6,807 | 1,840,400 | 2,269 |
| 2024-08-29 | 6,710 | 6,785 | 6,705 | 6,770 | 618,200 | 2,256.67 |
| 2024-08-28 | 6,667 | 6,708 | 6,644 | 6,690 | 522,900 | 2,230 |
| 2024-08-27 | 6,626 | 6,683 | 6,602 | 6,653 | 577,400 | 2,217.67 |
| 2024-08-26 | 6,599 | 6,599 | 6,516 | 6,576 | 838,300 | 2,192 |
| 2024-08-23 | 6,771 | 6,815 | 6,643 | 6,650 | 782,700 | 2,216.67 |
| 2024-08-22 | 6,570 | 6,749 | 6,565 | 6,726 | 913,900 | 2,242 |
| 2024-08-21 | 6,578 | 6,666 | 6,571 | 6,604 | 544,400 | 2,201.33 |
| 2024-08-20 | 6,588 | 6,649 | 6,515 | 6,624 | 815,400 | 2,208 |
| 2024-08-19 | 6,544 | 6,585 | 6,459 | 6,494 | 589,500 | 2,164.67 |
| 2024-08-16 | 6,452 | 6,543 | 6,415 | 6,534 | 722,900 | 2,178 |
| 2024-08-15 | 6,358 | 6,444 | 6,341 | 6,422 | 740,600 | 2,140.67 |
| 2024-08-14 | 6,354 | 6,360 | 6,209 | 6,332 | 996,900 | 2,110.67 |
| 2024-08-13 | 6,235 | 6,330 | 6,191 | 6,323 | 1,639,400 | 2,107.67 |
| 2024-08-09 | 6,340 | 6,403 | 6,182 | 6,275 | 1,341,600 | 2,091.67 |
| 2024-08-08 | 6,168 | 6,370 | 6,158 | 6,240 | 786,600 | 2,080 |
| 2024-08-07 | 6,050 | 6,491 | 6,041 | 6,268 | 1,550,100 | 2,089.33 |
| 2024-08-06 | 6,140 | 6,304 | 6,014 | 6,159 | 1,850,800 | 2,053 |
| 2024-08-05 | 6,250 | 6,338 | 5,834 | 5,847 | 2,395,700 | 1,949 |
| 2024-08-02 | 6,223 | 6,418 | 6,215 | 6,370 | 1,403,700 | 2,123.33 |
| 2024-08-01 | 6,549 | 6,570 | 6,334 | 6,423 | 1,126,900 | 2,141 |
| 2024-07-31 | 6,585 | 6,629 | 6,495 | 6,597 | 1,603,400 | 2,199 |
| 2024-07-30 | 6,493 | 6,569 | 6,403 | 6,567 | 2,360,800 | 2,189 |
| 2024-07-29 | 6,820 | 6,887 | 6,782 | 6,806 | 885,100 | 2,268.67 |
| 2024-07-26 | 6,737 | 6,809 | 6,728 | 6,747 | 942,700 | 2,249 |
| 2024-07-25 | 6,745 | 6,796 | 6,672 | 6,705 | 1,062,100 | 2,235 |
| 2024-07-24 | 6,822 | 6,857 | 6,721 | 6,733 | 896,500 | 2,244.33 |
| 2024-07-23 | 6,850 | 6,917 | 6,817 | 6,892 | 1,453,900 | 2,297.33 |
| 2024-07-22 | 6,750 | 6,772 | 6,678 | 6,770 | 897,100 | 2,256.67 |
| 2024-07-19 | 6,620 | 6,761 | 6,614 | 6,756 | 940,500 | 2,252 |
| 2024-07-18 | 6,637 | 6,780 | 6,625 | 6,717 | 1,035,800 | 2,239 |
| 2024-07-17 | 6,584 | 6,649 | 6,541 | 6,625 | 896,000 | 2,208.33 |
| 2024-07-16 | 6,642 | 6,671 | 6,583 | 6,600 | 955,800 | 2,200 |
| 2024-07-12 | 6,635 | 6,729 | 6,604 | 6,643 | 1,753,900 | 2,214.33 |
| 2024-07-11 | 6,548 | 6,718 | 6,540 | 6,690 | 1,957,800 | 2,230 |
| 2024-07-10 | 6,401 | 6,489 | 6,363 | 6,462 | 1,426,900 | 2,154 |
| 2024-07-09 | 6,283 | 6,379 | 6,262 | 6,376 | 1,558,700 | 2,125.33 |
| 2024-07-08 | 6,221 | 6,299 | 6,215 | 6,297 | 1,192,700 | 2,099 |
| 2024-07-05 | 6,220 | 6,262 | 6,201 | 6,228 | 821,700 | 2,076 |
| 2024-07-04 | 6,197 | 6,225 | 6,184 | 6,196 | 702,700 | 2,065.33 |
| 2024-07-03 | 6,190 | 6,226 | 6,160 | 6,194 | 1,159,200 | 2,064.67 |
| 2024-07-02 | 6,245 | 6,259 | 6,188 | 6,228 | 1,223,300 | 2,076 |
| 2024-07-01 | 6,278 | 6,327 | 6,203 | 6,232 | 1,011,900 | 2,077.33 |
| 2024-06-28 | 6,278 | 6,290 | 6,239 | 6,277 | 1,560,100 | 2,092.33 |
| 2024-06-27 | 6,220 | 6,258 | 6,189 | 6,256 | 1,065,000 | 2,085.33 |
| 2024-06-26 | 6,270 | 6,293 | 6,225 | 6,251 | 1,614,500 | 2,083.67 |
| 2024-06-25 | 6,149 | 6,224 | 6,117 | 6,224 | 1,514,000 | 2,074.67 |
| 2024-06-24 | 6,012 | 6,128 | 5,980 | 6,124 | 1,472,100 | 2,041.33 |
| 2024-06-21 | 6,066 | 6,085 | 5,998 | 6,008 | 3,205,600 | 2,002.67 |
| 2024-06-20 | 6,078 | 6,146 | 6,065 | 6,126 | 1,065,200 | 2,042 |
| 2024-06-19 | 6,080 | 6,104 | 6,051 | 6,068 | 1,071,300 | 2,022.67 |
| 2024-06-18 | 6,154 | 6,169 | 6,072 | 6,097 | 1,407,800 | 2,032.33 |
| 2024-06-17 | 6,120 | 6,148 | 6,044 | 6,147 | 1,423,300 | 2,049 |
| 2024-06-14 | 6,000 | 6,117 | 6,000 | 6,085 | 2,187,100 | 2,028.33 |
| 2024-06-13 | 6,112 | 6,139 | 6,010 | 6,094 | 1,722,200 | 2,031.33 |
| 2024-06-12 | 6,059 | 6,118 | 5,985 | 6,097 | 2,892,300 | 2,032.33 |
| 2024-06-11 | 6,201 | 6,228 | 6,100 | 6,100 | 3,948,000 | 2,033.33 |
| 2024-06-10 | 6,315 | 6,319 | 6,245 | 6,286 | 3,027,200 | 2,095.33 |
| 2024-06-07 | 6,435 | 6,480 | 6,106 | 6,301 | 9,368,200 | 2,100.33 |
| 2024-06-06 | 7,208 | 7,314 | 7,188 | 7,235 | 968,900 | 2,411.67 |
| 2024-06-05 | 7,232 | 7,244 | 7,158 | 7,208 | 731,200 | 2,402.67 |
| 2024-06-04 | 7,040 | 7,208 | 7,040 | 7,208 | 780,700 | 2,402.67 |
| 2024-06-03 | 7,081 | 7,158 | 7,075 | 7,118 | 859,700 | 2,372.67 |
| 2024-05-31 | 7,046 | 7,134 | 7,022 | 7,040 | 4,631,200 | 2,346.67 |
| 2024-05-30 | 6,952 | 6,976 | 6,890 | 6,976 | 1,636,400 | 2,325.33 |
| 2024-05-29 | 6,967 | 7,003 | 6,934 | 6,990 | 888,500 | 2,330 |
| 2024-05-28 | 6,948 | 7,014 | 6,922 | 6,997 | 798,900 | 2,332.33 |
| 2024-05-27 | 6,901 | 6,929 | 6,867 | 6,921 | 731,700 | 2,307 |
| 2024-05-24 | 6,839 | 6,921 | 6,832 | 6,921 | 938,400 | 2,307 |
| 2024-05-23 | 6,830 | 6,899 | 6,780 | 6,878 | 1,408,700 | 2,292.67 |
| 2024-05-22 | 6,987 | 6,999 | 6,729 | 6,774 | 1,724,100 | 2,258 |
| 2024-05-21 | 7,086 | 7,120 | 7,030 | 7,035 | 1,015,800 | 2,345 |
| 2024-05-20 | 7,130 | 7,258 | 7,081 | 7,144 | 914,500 | 2,381.33 |
| 2024-05-17 | 7,138 | 7,150 | 7,084 | 7,129 | 725,400 | 2,376.33 |
| 2024-05-16 | 7,237 | 7,305 | 7,187 | 7,211 | 742,400 | 2,403.67 |
| 2024-05-15 | 7,333 | 7,423 | 7,214 | 7,254 | 1,034,300 | 2,418 |
| 2024-05-14 | 7,343 | 7,490 | 7,221 | 7,320 | 1,332,800 | 2,440 |
| 2024-05-13 | 7,471 | 7,650 | 7,387 | 7,629 | 995,100 | 2,543 |
| 2024-05-10 | 7,511 | 7,555 | 7,452 | 7,489 | 541,800 | 2,496.33 |
| 2024-05-09 | 7,461 | 7,533 | 7,445 | 7,489 | 748,100 | 2,496.33 |
| 2024-05-08 | 7,480 | 7,486 | 7,365 | 7,397 | 639,700 | 2,465.67 |
| 2024-05-07 | 7,345 | 7,419 | 7,316 | 7,414 | 736,900 | 2,471.33 |
| 2024-05-02 | 7,370 | 7,408 | 7,323 | 7,344 | 409,000 | 2,448 |
| 2024-05-01 | 7,328 | 7,425 | 7,315 | 7,389 | 309,800 | 2,463 |
| 2024-04-30 | 7,440 | 7,440 | 7,313 | 7,374 | 643,900 | 2,458 |
| 2024-04-26 | 7,168 | 7,337 | 7,128 | 7,306 | 778,400 | 2,435.33 |
| 2024-04-25 | 7,342 | 7,343 | 7,131 | 7,148 | 647,900 | 2,382.67 |
| 2024-04-24 | 7,381 | 7,393 | 7,286 | 7,343 | 653,400 | 2,447.67 |
| 2024-04-23 | 7,264 | 7,348 | 7,257 | 7,343 | 579,900 | 2,447.67 |
| 2024-04-22 | 7,209 | 7,280 | 7,139 | 7,267 | 626,400 | 2,422.33 |
| 2024-04-19 | 7,136 | 7,183 | 7,062 | 7,114 | 741,500 | 2,371.33 |
| 2024-04-18 | 7,101 | 7,201 | 7,080 | 7,146 | 614,900 | 2,382 |
| 2024-04-17 | 7,150 | 7,173 | 7,085 | 7,100 | 618,300 | 2,366.67 |
| 2024-04-16 | 7,171 | 7,229 | 7,151 | 7,226 | 659,900 | 2,408.67 |
| 2024-04-15 | 7,225 | 7,259 | 7,171 | 7,237 | 670,900 | 2,412.33 |
| 2024-04-12 | 7,385 | 7,395 | 7,313 | 7,336 | 948,400 | 2,445.33 |
| 2024-04-11 | 7,250 | 7,391 | 7,250 | 7,383 | 705,800 | 2,461 |
| 2024-04-10 | 7,456 | 7,485 | 7,338 | 7,339 | 537,400 | 2,446.33 |
| 2024-04-09 | 7,560 | 7,580 | 7,484 | 7,500 | 519,400 | 2,500 |
| 2024-04-08 | 7,598 | 7,607 | 7,487 | 7,528 | 547,200 | 2,509.33 |
| 2024-04-05 | 7,550 | 7,592 | 7,474 | 7,578 | 716,800 | 2,526 |
| 2024-04-04 | 7,628 | 7,680 | 7,586 | 7,590 | 744,200 | 2,530 |
| 2024-04-03 | 7,488 | 7,589 | 7,401 | 7,548 | 973,200 | 2,516 |
| 2024-04-02 | 7,593 | 7,638 | 7,486 | 7,524 | 973,400 | 2,508 |
| 2024-04-01 | 7,795 | 7,824 | 7,569 | 7,598 | 511,000 | 2,532.67 |
| 2024-03-29 | 7,702 | 7,760 | 7,702 | 7,750 | 943,700 | 2,583.33 |
| 2024-03-28 | 7,758 | 7,818 | 7,711 | 7,733 | 888,900 | 2,577.67 |
| 2024-03-27 | 7,740 | 7,907 | 7,731 | 7,845 | 1,055,500 | 2,615 |
| 2024-03-26 | 7,751 | 7,788 | 7,731 | 7,755 | 860,000 | 2,585 |
| 2024-03-25 | 7,849 | 7,860 | 7,783 | 7,812 | 913,000 | 2,604 |
| 2024-03-22 | 7,837 | 7,879 | 7,800 | 7,831 | 850,600 | 2,610.33 |
| 2024-03-21 | 7,845 | 7,898 | 7,794 | 7,852 | 919,000 | 2,617.33 |
| 2024-03-19 | 7,806 | 7,844 | 7,768 | 7,823 | 720,800 | 2,607.67 |
| 2024-03-18 | 7,674 | 7,847 | 7,660 | 7,841 | 992,500 | 2,613.67 |
| 2024-03-15 | 7,667 | 7,803 | 7,544 | 7,627 | 2,285,100 | 2,542.33 |
| 2024-03-14 | 7,778 | 7,841 | 7,646 | 7,814 | 1,197,100 | 2,604.67 |
| 2024-03-13 | 7,788 | 7,885 | 7,766 | 7,885 | 1,128,300 | 2,628.33 |
| 2024-03-12 | 7,831 | 7,850 | 7,746 | 7,779 | 1,091,600 | 2,593 |
| 2024-03-11 | 7,883 | 7,951 | 7,763 | 7,866 | 1,360,600 | 2,622 |
| 2024-03-08 | 7,974 | 8,008 | 7,824 | 7,914 | 1,782,800 | 2,638 |
| 2024-03-07 | 7,998 | 8,137 | 7,970 | 7,976 | 1,932,400 | 2,658.67 |
| 2024-03-06 | 7,887 | 8,050 | 7,880 | 7,901 | 2,003,600 | 2,633.67 |
| 2024-03-05 | 7,800 | 7,865 | 7,718 | 7,815 | 1,690,800 | 2,605 |
| 2024-03-04 | 7,650 | 7,720 | 7,610 | 7,718 | 1,198,500 | 2,572.67 |
| 2024-03-01 | 7,449 | 7,638 | 7,397 | 7,611 | 1,563,800 | 2,537 |
| 2024-02-29 | 7,347 | 7,484 | 7,288 | 7,484 | 2,385,400 | 2,494.67 |
| 2024-02-28 | 7,390 | 7,457 | 7,344 | 7,375 | 1,100,300 | 2,458.33 |
| 2024-02-27 | 7,302 | 7,406 | 7,300 | 7,358 | 973,100 | 2,452.67 |
| 2024-02-26 | 7,190 | 7,363 | 7,170 | 7,354 | 1,891,200 | 2,451.33 |
| 2024-02-22 | 7,056 | 7,157 | 7,056 | 7,147 | 1,573,700 | 2,382.33 |
| 2024-02-21 | 7,065 | 7,142 | 7,043 | 7,058 | 1,020,100 | 2,352.67 |
| 2024-02-20 | 7,146 | 7,193 | 7,129 | 7,144 | 774,800 | 2,381.33 |
| 2024-02-19 | 7,103 | 7,140 | 7,064 | 7,135 | 795,600 | 2,378.33 |
| 2024-02-16 | 7,057 | 7,205 | 7,057 | 7,152 | 1,301,900 | 2,384 |
| 2024-02-15 | 7,114 | 7,133 | 6,941 | 6,995 | 1,030,900 | 2,331.67 |
| 2024-02-14 | 7,236 | 7,265 | 7,086 | 7,097 | 1,136,700 | 2,365.67 |
| 2024-02-13 | 7,273 | 7,273 | 7,174 | 7,226 | 1,278,900 | 2,408.67 |
| 2024-02-09 | 7,152 | 7,255 | 7,090 | 7,252 | 1,359,400 | 2,417.33 |
| 2024-02-08 | 7,100 | 7,215 | 7,084 | 7,180 | 1,431,500 | 2,393.33 |
| 2024-02-07 | 7,038 | 7,094 | 6,998 | 7,049 | 1,200,100 | 2,349.67 |
| 2024-02-06 | 7,028 | 7,066 | 6,949 | 7,013 | 958,900 | 2,337.67 |
| 2024-02-05 | 6,971 | 7,063 | 6,937 | 7,033 | 883,200 | 2,344.33 |
| 2024-02-02 | 7,132 | 7,169 | 6,971 | 6,971 | 1,277,800 | 2,323.67 |
| 2024-02-01 | 7,090 | 7,189 | 6,995 | 7,118 | 1,418,900 | 2,372.67 |
| 2024-01-31 | 7,060 | 7,200 | 7,015 | 7,110 | 1,639,300 | 2,370 |
| 2024-01-30 | 7,165 | 7,181 | 7,063 | 7,063 | 699,400 | 2,354.33 |
| 2024-01-29 | 7,137 | 7,151 | 7,078 | 7,102 | 969,800 | 2,367.33 |
| 2024-01-26 | 7,109 | 7,137 | 7,055 | 7,103 | 937,700 | 2,367.67 |
| 2024-01-25 | 7,263 | 7,263 | 7,152 | 7,157 | 1,070,300 | 2,385.67 |
| 2024-01-24 | 7,407 | 7,448 | 7,320 | 7,332 | 845,100 | 2,444 |
| 2024-01-23 | 7,445 | 7,507 | 7,386 | 7,423 | 1,226,200 | 2,474.33 |
| 2024-01-22 | 7,327 | 7,433 | 7,321 | 7,424 | 1,380,600 | 2,474.67 |
| 2024-01-19 | 7,315 | 7,372 | 7,231 | 7,297 | 1,246,400 | 2,432.33 |
| 2024-01-18 | 7,220 | 7,325 | 7,200 | 7,325 | 1,362,400 | 2,441.67 |
| 2024-01-17 | 7,214 | 7,299 | 7,186 | 7,194 | 974,100 | 2,398 |
| 2024-01-16 | 7,249 | 7,283 | 7,198 | 7,198 | 788,100 | 2,399.33 |
| 2024-01-15 | 7,301 | 7,304 | 7,233 | 7,298 | 756,500 | 2,432.67 |
| 2024-01-12 | 7,373 | 7,373 | 7,256 | 7,309 | 1,617,600 | 2,436.33 |
| 2024-01-11 | 7,195 | 7,259 | 7,193 | 7,256 | 1,277,600 | 2,418.67 |
| 2024-01-10 | 7,061 | 7,150 | 7,042 | 7,135 | 1,215,800 | 2,378.33 |
| 2024-01-09 | 6,983 | 7,068 | 6,958 | 7,009 | 1,323,600 | 2,336.33 |
| 2024-01-05 | 7,004 | 7,014 | 6,883 | 6,883 | 943,200 | 2,294.33 |
| 2024-01-04 | 6,808 | 6,930 | 6,741 | 6,928 | 1,329,800 | 2,309.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
