4507 塩野義製薬(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 6,318 | 6,322 | 6,236 | 6,252 | 1,321,900 | 6,252 |
2023-02-07 | 6,315 | 6,405 | 6,289 | 6,295 | 1,979,400 | 6,295 |
2023-02-06 | 6,266 | 6,282 | 6,223 | 6,229 | 1,543,400 | 6,229 |
2023-02-03 | 6,192 | 6,254 | 6,176 | 6,207 | 1,565,700 | 6,207 |
2023-02-02 | 6,251 | 6,251 | 6,165 | 6,193 | 1,199,000 | 6,193 |
2023-02-01 | 6,223 | 6,252 | 6,151 | 6,203 | 1,796,400 | 6,203 |
2023-01-31 | 6,420 | 6,425 | 6,177 | 6,183 | 3,917,500 | 6,183 |
2023-01-30 | 6,339 | 6,403 | 6,272 | 6,330 | 3,503,500 | 6,330 |
2023-01-27 | 6,360 | 6,369 | 6,315 | 6,339 | 1,186,600 | 6,339 |
2023-01-26 | 6,315 | 6,325 | 6,268 | 6,314 | 1,111,400 | 6,314 |
2023-01-25 | 6,280 | 6,319 | 6,261 | 6,296 | 1,253,400 | 6,296 |
2023-01-24 | 6,248 | 6,278 | 6,175 | 6,272 | 1,463,100 | 6,272 |
2023-01-23 | 6,150 | 6,214 | 6,104 | 6,200 | 1,633,600 | 6,200 |
2023-01-20 | 6,050 | 6,108 | 6,027 | 6,108 | 1,236,300 | 6,108 |
2023-01-19 | 6,165 | 6,167 | 6,101 | 6,109 | 1,088,700 | 6,109 |
2023-01-18 | 6,100 | 6,227 | 6,067 | 6,221 | 1,611,900 | 6,221 |
2023-01-17 | 6,130 | 6,143 | 6,022 | 6,062 | 1,962,200 | 6,062 |
2023-01-16 | 6,151 | 6,184 | 6,106 | 6,129 | 1,213,100 | 6,129 |
2023-01-13 | 6,190 | 6,236 | 6,114 | 6,189 | 1,962,900 | 6,189 |
2023-01-12 | 6,300 | 6,311 | 6,211 | 6,239 | 1,462,900 | 6,239 |
2023-01-11 | 6,312 | 6,358 | 6,284 | 6,295 | 1,316,900 | 6,295 |
2023-01-10 | 6,485 | 6,486 | 6,300 | 6,311 | 1,483,600 | 6,311 |
2023-01-06 | 6,300 | 6,438 | 6,290 | 6,438 | 1,195,200 | 6,438 |
2023-01-05 | 6,420 | 6,430 | 6,309 | 6,331 | 1,396,200 | 6,331 |
2023-01-04 | 6,500 | 6,500 | 6,403 | 6,403 | 1,321,300 | 6,403 |
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