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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 6,508 | 6,727 | 6,481 | 6,727 | 2,370,900 | 6,727 |
| 2022-06-23 | 6,186 | 6,510 | 6,105 | 6,408 | 5,495,400 | 6,408 |
| 2022-06-22 | 6,798 | 6,870 | 6,742 | 6,786 | 1,597,900 | 6,786 |
| 2022-06-21 | 6,650 | 6,738 | 6,578 | 6,700 | 1,272,400 | 6,700 |
| 2022-06-20 | 6,590 | 6,616 | 6,486 | 6,572 | 1,098,800 | 6,572 |
| 2022-06-17 | 6,491 | 6,580 | 6,464 | 6,527 | 1,474,900 | 6,527 |
| 2022-06-16 | 6,693 | 6,777 | 6,605 | 6,640 | 1,689,500 | 6,640 |
| 2022-06-15 | 6,670 | 6,683 | 6,476 | 6,493 | 1,666,300 | 6,493 |
| 2022-06-14 | 6,742 | 6,766 | 6,674 | 6,734 | 1,092,800 | 6,734 |
| 2022-06-13 | 6,865 | 6,930 | 6,782 | 6,815 | 1,140,000 | 6,815 |
| 2022-06-10 | 7,114 | 7,114 | 6,966 | 7,002 | 1,160,400 | 7,002 |
| 2022-06-09 | 7,119 | 7,278 | 7,104 | 7,149 | 1,413,800 | 7,149 |
| 2022-06-08 | 6,951 | 7,129 | 6,925 | 7,129 | 1,528,000 | 7,129 |
| 2022-06-07 | 6,877 | 6,944 | 6,826 | 6,932 | 1,094,100 | 6,932 |
| 2022-06-06 | 6,801 | 6,878 | 6,784 | 6,857 | 977,200 | 6,857 |
| 2022-06-03 | 6,748 | 6,818 | 6,708 | 6,783 | 1,176,200 | 6,783 |
| 2022-06-02 | 6,789 | 6,790 | 6,656 | 6,667 | 1,217,800 | 6,667 |
| 2022-06-01 | 6,830 | 6,889 | 6,793 | 6,828 | 1,020,400 | 6,828 |
| 2022-05-31 | 6,866 | 7,011 | 6,808 | 6,877 | 3,663,000 | 6,877 |
| 2022-05-30 | 6,791 | 6,828 | 6,745 | 6,816 | 1,403,400 | 6,816 |
| 2022-05-27 | 6,820 | 6,824 | 6,626 | 6,736 | 1,908,900 | 6,736 |
| 2022-05-26 | 6,777 | 6,854 | 6,767 | 6,774 | 1,059,900 | 6,774 |
| 2022-05-25 | 6,882 | 6,927 | 6,777 | 6,788 | 1,227,600 | 6,788 |
| 2022-05-24 | 6,941 | 6,966 | 6,881 | 6,894 | 1,155,700 | 6,894 |
| 2022-05-23 | 6,831 | 6,974 | 6,821 | 6,967 | 1,452,100 | 6,967 |
| 2022-05-20 | 6,764 | 6,820 | 6,702 | 6,776 | 1,708,800 | 6,776 |
| 2022-05-19 | 6,755 | 6,771 | 6,646 | 6,748 | 1,900,700 | 6,748 |
| 2022-05-18 | 6,980 | 6,994 | 6,907 | 6,932 | 1,351,100 | 6,932 |
| 2022-05-17 | 6,939 | 7,079 | 6,904 | 7,026 | 1,676,100 | 7,026 |
| 2022-05-16 | 6,988 | 6,988 | 6,808 | 6,847 | 1,400,600 | 6,847 |
| 2022-05-13 | 6,850 | 6,865 | 6,696 | 6,830 | 2,166,100 | 6,830 |
| 2022-05-12 | 6,998 | 7,020 | 6,738 | 6,753 | 2,137,800 | 6,753 |
| 2022-05-11 | 7,009 | 7,139 | 6,776 | 6,965 | 2,209,300 | 6,965 |
| 2022-05-10 | 7,051 | 7,118 | 6,964 | 7,089 | 1,233,300 | 7,089 |
| 2022-05-09 | 7,280 | 7,303 | 7,077 | 7,110 | 1,372,500 | 7,110 |
| 2022-05-06 | 7,185 | 7,337 | 7,170 | 7,332 | 1,348,200 | 7,332 |
| 2022-05-02 | 7,384 | 7,384 | 7,221 | 7,228 | 1,418,000 | 7,228 |
| 2022-04-28 | 7,219 | 7,299 | 7,172 | 7,271 | 1,700,600 | 7,271 |
| 2022-04-27 | 7,029 | 7,210 | 7,000 | 7,209 | 1,952,000 | 7,209 |
| 2022-04-26 | 7,046 | 7,129 | 7,007 | 7,086 | 1,853,000 | 7,086 |
| 2022-04-25 | 6,977 | 7,025 | 6,915 | 6,946 | 1,560,400 | 6,946 |
| 2022-04-22 | 7,032 | 7,069 | 6,867 | 6,955 | 2,184,000 | 6,955 |
| 2022-04-21 | 6,900 | 6,924 | 6,796 | 6,882 | 1,371,500 | 6,882 |
| 2022-04-20 | 6,806 | 6,955 | 6,805 | 6,880 | 1,722,800 | 6,880 |
| 2022-04-19 | 6,737 | 6,836 | 6,700 | 6,805 | 1,420,800 | 6,805 |
| 2022-04-18 | 6,710 | 6,810 | 6,688 | 6,786 | 1,384,000 | 6,786 |
| 2022-04-15 | 6,927 | 6,992 | 6,782 | 6,810 | 2,416,900 | 6,810 |
| 2022-04-14 | 6,780 | 7,014 | 6,722 | 6,976 | 5,926,000 | 6,976 |
| 2022-04-13 | 6,500 | 6,680 | 6,252 | 6,611 | 11,280,000 | 6,611 |
| 2022-04-12 | 7,455 | 7,497 | 7,372 | 7,440 | 1,042,600 | 7,440 |
| 2022-04-11 | 7,545 | 7,585 | 7,491 | 7,543 | 981,700 | 7,543 |
| 2022-04-08 | 7,637 | 7,640 | 7,441 | 7,544 | 1,661,700 | 7,544 |
| 2022-04-07 | 7,350 | 7,579 | 7,310 | 7,569 | 1,399,900 | 7,569 |
| 2022-04-06 | 7,435 | 7,512 | 7,378 | 7,396 | 1,362,400 | 7,396 |
| 2022-04-05 | 7,560 | 7,573 | 7,360 | 7,457 | 1,194,900 | 7,457 |
| 2022-04-04 | 7,293 | 7,529 | 7,245 | 7,523 | 1,484,100 | 7,523 |
| 2022-04-01 | 7,430 | 7,480 | 7,042 | 7,241 | 2,948,400 | 7,241 |
| 2022-03-31 | 7,594 | 7,650 | 7,530 | 7,530 | 1,592,600 | 7,530 |
| 2022-03-30 | 7,685 | 7,724 | 7,484 | 7,563 | 1,593,200 | 7,563 |
| 2022-03-29 | 7,795 | 7,827 | 7,644 | 7,724 | 1,693,800 | 7,724 |
| 2022-03-28 | 7,755 | 7,897 | 7,730 | 7,850 | 1,645,400 | 7,850 |
| 2022-03-25 | 7,580 | 7,955 | 7,524 | 7,904 | 3,986,400 | 7,904 |
| 2022-03-24 | 7,420 | 7,564 | 7,307 | 7,564 | 1,446,500 | 7,564 |
| 2022-03-23 | 7,501 | 7,583 | 7,465 | 7,545 | 1,448,000 | 7,545 |
| 2022-03-22 | 7,500 | 7,514 | 7,393 | 7,465 | 1,442,300 | 7,465 |
| 2022-03-18 | 7,473 | 7,492 | 7,330 | 7,472 | 1,724,400 | 7,472 |
| 2022-03-17 | 7,430 | 7,538 | 7,393 | 7,510 | 1,933,800 | 7,510 |
| 2022-03-16 | 7,071 | 7,322 | 7,067 | 7,238 | 1,890,000 | 7,238 |
| 2022-03-15 | 6,826 | 7,115 | 6,752 | 7,068 | 2,177,800 | 7,068 |
| 2022-03-14 | 7,046 | 7,060 | 6,616 | 6,837 | 2,759,100 | 6,837 |
| 2022-03-11 | 7,159 | 7,159 | 6,973 | 7,011 | 2,253,400 | 7,011 |
| 2022-03-10 | 7,167 | 7,265 | 7,122 | 7,234 | 2,394,000 | 7,234 |
| 2022-03-09 | 7,212 | 7,241 | 6,977 | 7,109 | 2,612,800 | 7,109 |
| 2022-03-08 | 7,781 | 7,817 | 7,152 | 7,177 | 4,097,500 | 7,177 |
| 2022-03-07 | 7,800 | 8,019 | 7,782 | 7,848 | 3,058,700 | 7,848 |
| 2022-03-04 | 7,835 | 7,840 | 7,601 | 7,715 | 1,893,200 | 7,715 |
| 2022-03-03 | 7,800 | 7,831 | 7,755 | 7,799 | 1,315,300 | 7,799 |
| 2022-03-02 | 7,714 | 7,777 | 7,682 | 7,777 | 1,256,800 | 7,777 |
| 2022-03-01 | 7,735 | 7,829 | 7,720 | 7,793 | 2,074,200 | 7,793 |
| 2022-02-28 | 7,599 | 7,646 | 7,434 | 7,641 | 2,908,500 | 7,641 |
| 2022-02-25 | 7,483 | 7,840 | 7,405 | 7,613 | 5,754,900 | 7,613 |
| 2022-02-24 | 7,390 | 7,502 | 7,365 | 7,483 | 1,509,500 | 7,483 |
| 2022-02-22 | 7,501 | 7,543 | 7,366 | 7,438 | 1,456,700 | 7,438 |
| 2022-02-21 | 7,531 | 7,650 | 7,351 | 7,585 | 1,127,600 | 7,585 |
| 2022-02-18 | 7,543 | 7,722 | 7,526 | 7,681 | 1,392,400 | 7,681 |
| 2022-02-17 | 7,615 | 7,669 | 7,551 | 7,634 | 1,292,500 | 7,634 |
| 2022-02-16 | 7,695 | 7,729 | 7,583 | 7,645 | 1,837,300 | 7,645 |
| 2022-02-15 | 7,765 | 7,798 | 7,580 | 7,603 | 1,986,600 | 7,603 |
| 2022-02-14 | 7,720 | 7,828 | 7,638 | 7,769 | 1,923,100 | 7,769 |
| 2022-02-10 | 7,829 | 7,920 | 7,759 | 7,867 | 2,159,400 | 7,867 |
| 2022-02-09 | 7,620 | 7,893 | 7,603 | 7,867 | 3,739,100 | 7,867 |
| 2022-02-08 | 8,209 | 8,350 | 7,834 | 7,864 | 7,797,000 | 7,864 |
| 2022-02-07 | 7,919 | 8,039 | 7,858 | 7,984 | 3,624,800 | 7,984 |
| 2022-02-04 | 7,900 | 8,029 | 7,567 | 7,754 | 5,268,800 | 7,754 |
| 2022-02-03 | 7,411 | 8,000 | 7,409 | 7,924 | 5,227,200 | 7,924 |
| 2022-02-02 | 7,152 | 7,720 | 7,117 | 7,561 | 6,642,000 | 7,561 |
| 2022-02-01 | 7,177 | 7,177 | 6,837 | 7,091 | 4,968,500 | 7,091 |
| 2022-01-31 | 6,428 | 6,464 | 6,325 | 6,427 | 1,616,600 | 6,427 |
| 2022-01-28 | 6,290 | 6,390 | 6,195 | 6,315 | 2,052,000 | 6,315 |
| 2022-01-27 | 6,453 | 6,453 | 6,119 | 6,150 | 2,817,800 | 6,150 |
| 2022-01-26 | 6,666 | 6,683 | 6,333 | 6,397 | 3,129,000 | 6,397 |
| 2022-01-25 | 6,915 | 6,960 | 6,746 | 6,789 | 1,621,100 | 6,789 |
| 2022-01-24 | 6,856 | 6,912 | 6,727 | 6,910 | 1,707,000 | 6,910 |
| 2022-01-21 | 7,020 | 7,063 | 6,880 | 6,941 | 2,250,600 | 6,941 |
| 2022-01-20 | 7,023 | 7,114 | 6,931 | 7,000 | 1,801,600 | 7,000 |
| 2022-01-19 | 7,279 | 7,289 | 7,085 | 7,118 | 1,888,400 | 7,118 |
| 2022-01-18 | 7,525 | 7,553 | 7,375 | 7,388 | 1,206,700 | 7,388 |
| 2022-01-17 | 7,528 | 7,605 | 7,477 | 7,480 | 787,000 | 7,480 |
| 2022-01-14 | 7,545 | 7,586 | 7,418 | 7,489 | 1,385,800 | 7,489 |
| 2022-01-13 | 7,576 | 7,619 | 7,513 | 7,595 | 1,026,700 | 7,595 |
| 2022-01-12 | 7,603 | 7,655 | 7,541 | 7,553 | 1,315,100 | 7,553 |
| 2022-01-11 | 7,616 | 7,720 | 7,520 | 7,577 | 1,283,900 | 7,577 |
| 2022-01-07 | 7,733 | 7,784 | 7,617 | 7,660 | 1,349,000 | 7,660 |
| 2022-01-06 | 7,711 | 7,938 | 7,670 | 7,710 | 2,626,200 | 7,710 |
| 2022-01-05 | 8,198 | 8,224 | 7,295 | 7,644 | 5,649,100 | 7,644 |
| 2022-01-04 | 8,109 | 8,234 | 8,107 | 8,232 | 909,500 | 8,232 |
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
