1. HOME >
  2. 株価時系列 >
  3. 4507

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
2023-05-266,1766,1936,1436,1721,195,3006,172
2023-05-256,2346,2606,1946,1951,190,3006,195
2023-05-246,3006,3086,2396,2861,462,0006,286
2023-05-236,3886,4246,3226,3791,676,2006,379
2023-05-226,2786,3526,2606,3521,389,5006,352
2023-05-196,2306,2566,1946,2411,161,1006,241
2023-05-186,2346,2386,1736,208832,8006,208
2023-05-176,2076,2256,1846,2191,192,1006,219
2023-05-166,2386,2596,1826,2341,406,8006,234
2023-05-156,1866,2206,1566,2201,108,7006,220
2023-05-126,1506,1536,0826,1501,640,0006,150
2023-05-116,1296,1756,0546,0742,210,8006,074
2023-05-106,3006,3005,9816,0443,520,1006,044
2023-05-096,2156,2956,2096,2951,541,4006,295
2023-05-086,1606,2016,1366,2011,577,6006,201
2023-05-026,1006,1616,0926,1451,231,2006,145
2023-05-016,1106,1316,0946,100888,3006,100
2023-04-286,0756,1086,0566,0731,161,5006,073
2023-04-276,0116,0645,9986,0581,201,3006,058
2023-04-266,1076,1716,0576,1031,384,4006,103
2023-04-256,1006,1156,0736,080864,3006,080
2023-04-246,0816,0996,0396,060766,6006,060
2023-04-216,0126,0475,9936,030864,1006,030
2023-04-206,0606,0626,0136,030913,4006,030
2023-04-196,1106,1326,0576,064951,1006,064
2023-04-186,1616,1626,1286,144705,5006,144
2023-04-176,0756,1496,0706,126996,3006,126
2023-04-146,0886,1156,0726,0921,071,4006,092
2023-04-136,0226,0806,0136,073756,8006,073
2023-04-126,0286,0686,0246,045781,4006,045
2023-04-116,0176,0646,0036,024814,8006,024
2023-04-105,9966,0245,9816,007556,4006,007
2023-04-076,0196,0225,9705,970642,4005,970
2023-04-065,9606,0055,9405,998987,8005,998
2023-04-056,0916,0965,9495,9641,021,3005,964
2023-04-046,0186,0525,9926,048966,2006,048
2023-04-035,9806,0425,9715,975923,5005,975
2023-03-315,9805,9805,9305,9771,362,1005,977
2023-03-305,9265,9645,9135,9431,206,0005,943
2023-03-295,9646,0075,9446,0051,176,5006,005
2023-03-285,9816,0025,9245,961694,8005,961
2023-03-275,8995,9695,8845,961910,4005,961
2023-03-245,8505,8835,8215,867743,0005,867
2023-03-235,9005,9025,8465,865977,2005,865
2023-03-225,9605,9915,9065,9481,355,1005,948
2023-03-205,9015,9445,8605,860952,4005,860
2023-03-175,9705,9835,9175,9391,549,8005,939
2023-03-165,8795,9085,8475,9061,203,8005,906
2023-03-156,0006,0055,9345,9571,065,1005,957
2023-03-145,9786,0295,9085,9851,524,4005,985
2023-03-136,0416,0906,0266,048979,7006,048
2023-03-106,1576,2056,1226,1261,716,1006,126
2023-03-096,2566,2606,2066,2431,317,5006,243
2023-03-086,1296,2066,1286,1951,486,9006,195
2023-03-076,1016,1346,0886,1261,204,7006,126
2023-03-066,0606,0826,0286,0661,126,3006,066
2023-03-036,0066,0565,9666,0391,700,4006,039
2023-03-025,9555,9965,9465,9731,192,3005,973
2023-03-016,0466,0505,9255,9451,866,0005,945
2023-02-286,1136,1406,0526,0591,562,4006,059
2023-02-276,1436,1496,0816,1051,052,9006,105
2023-02-246,1196,1466,0766,1461,297,1006,146
2023-02-226,0816,1146,0136,1052,391,3006,105
2023-02-216,1396,1616,1166,116855,7006,116
2023-02-206,2096,2306,1536,160781,4006,160
2023-02-176,1906,1936,1276,1471,778,2006,147
2023-02-166,2626,2716,2256,2271,474,0006,227
2023-02-156,3506,3506,2706,2941,053,7006,294
2023-02-146,3006,3336,2866,3191,174,5006,319
2023-02-136,2126,2756,2126,266973,7006,266
2023-02-106,2796,3006,2046,2471,496,5006,247
2023-02-096,2556,2616,1956,2321,550,9006,232
2023-02-086,3186,3226,2366,2521,321,9006,252
2023-02-076,3156,4056,2896,2951,979,4006,295
2023-02-066,2666,2826,2236,2291,543,4006,229
2023-02-036,1926,2546,1766,2071,565,7006,207
2023-02-026,2516,2516,1656,1931,199,0006,193
2023-02-016,2236,2526,1516,2031,796,4006,203
2023-01-316,4206,4256,1776,1833,917,5006,183
2023-01-306,3396,4036,2726,3303,503,5006,330
2023-01-276,3606,3696,3156,3391,186,6006,339
2023-01-266,3156,3256,2686,3141,111,4006,314
2023-01-256,2806,3196,2616,2961,253,4006,296
2023-01-246,2486,2786,1756,2721,463,1006,272
2023-01-236,1506,2146,1046,2001,633,6006,200
2023-01-206,0506,1086,0276,1081,236,3006,108
2023-01-196,1656,1676,1016,1091,088,7006,109
2023-01-186,1006,2276,0676,2211,611,9006,221
2023-01-176,1306,1436,0226,0621,962,2006,062
2023-01-166,1516,1846,1066,1291,213,1006,129
2023-01-136,1906,2366,1146,1891,962,9006,189
2023-01-126,3006,3116,2116,2391,462,9006,239
2023-01-116,3126,3586,2846,2951,316,9006,295
2023-01-106,4856,4866,3006,3111,483,6006,311
2023-01-066,3006,4386,2906,4381,195,2006,438
2023-01-056,4206,4306,3096,3311,396,2006,331
2023-01-046,5006,5006,4036,4031,321,3006,403

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