4507 塩野義製薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-247,4807,5137,4247,4931,766,8007,493
2021-09-227,3927,4407,3477,379969,3007,379
2021-09-217,3547,4257,3247,3711,669,5007,371
2021-09-177,4917,5377,4807,5041,470,8007,504
2021-09-167,5107,5867,4617,5231,250,2007,523
2021-09-157,5007,5937,4807,5001,467,6007,500
2021-09-147,5397,5697,5037,5511,495,6007,551
2021-09-137,4447,5357,4107,5141,233,6007,514
2021-09-107,2907,4917,2807,4692,552,6007,469
2021-09-097,4677,4747,2757,3973,069,0007,397
2021-09-087,5057,6547,5027,6232,921,5007,623
2021-09-077,4017,6587,4007,4893,587,7007,489
2021-09-067,2007,3207,2007,2802,191,4007,280
2021-09-037,0787,1727,0547,1362,052,2007,136
2021-09-027,0557,1307,0397,1061,776,7007,106
2021-09-016,9517,0706,9497,0502,061,3007,050
2021-08-316,8756,9856,8696,9521,829,3006,952
2021-08-306,7846,9206,7606,9191,697,1006,919
2021-08-276,8006,8606,7256,8422,916,6006,842
2021-08-267,1287,1306,8406,9124,963,9006,912
2021-08-257,0007,2306,8707,1066,456,1007,106
2021-08-246,7716,8246,7206,7901,782,9006,790
2021-08-236,8676,8796,7306,8061,748,3006,806
2021-08-206,8506,9046,7366,8035,051,2006,803
2021-08-196,5506,8946,5346,7865,330,1006,786
2021-08-186,5216,6056,5146,5201,291,2006,520
2021-08-176,5106,6006,4866,5291,625,5006,529
2021-08-166,5206,5346,4206,4811,242,1006,481
2021-08-136,5046,5546,4366,5361,697,4006,536
2021-08-126,4546,5636,3536,5032,715,8006,503
2021-08-116,5606,7386,3216,4326,503,2006,432
2021-08-106,0766,4546,0636,4345,321,3006,434
2021-08-065,7736,0995,7656,0384,171,4006,038
2021-08-055,6905,7385,6735,723597,2005,723
2021-08-045,7055,7485,6405,6691,007,6005,669
2021-08-035,8115,8115,6885,7211,766,4005,721
2021-08-025,8285,9255,8105,898812,9005,898
2021-07-305,8495,8505,7525,7521,146,4005,752
2021-07-295,9565,9715,8755,888723,5005,888
2021-07-285,9395,9885,8945,9431,002,1005,943
2021-07-276,0006,0175,9215,9501,473,9005,950
2021-07-265,8695,9705,8025,9701,765,9005,970
2021-07-215,8175,8385,7525,785868,8005,785
2021-07-205,7505,7785,6845,7461,121,7005,746
2021-07-195,7005,7335,6625,694788,8005,694
2021-07-165,7575,7715,7135,722997,4005,722
2021-07-155,9115,9295,8065,8221,012,9005,822
2021-07-145,8215,8995,8135,891958,5005,891
2021-07-135,8335,8715,8195,840810,1005,840
2021-07-125,8195,8295,7625,8241,182,5005,824
2021-07-095,7115,7205,6015,6781,951,8005,678
2021-07-085,8445,9295,7755,7752,124,5005,775
2021-07-075,7715,8305,7365,8201,475,1005,820
2021-07-065,7465,7705,7215,768596,3005,768
2021-07-055,7645,7825,7265,746757,2005,746
2021-07-025,7785,8045,7435,762877,2005,762
2021-07-015,7935,7955,7265,762835,4005,762
2021-06-305,8195,8485,7615,7911,275,3005,791
2021-06-295,7685,8085,7335,7971,145,3005,797
2021-06-285,8485,8485,7445,8271,893,5005,827
2021-06-255,7005,7195,6665,706649,6005,706
2021-06-245,6135,6785,5905,658464,1005,658
2021-06-235,6405,7085,6205,624780,5005,624
2021-06-225,5775,6805,5775,6771,369,9005,677
2021-06-215,5855,5935,4905,5181,387,0005,518
2021-06-185,7075,7155,6505,6651,234,2005,665
2021-06-175,8075,8295,6945,697995,1005,697
2021-06-165,7995,8745,7625,7741,299,7005,774
2021-06-155,7935,8545,7885,8371,167,6005,837
2021-06-145,7695,8005,7215,7441,085,8005,744
2021-06-115,7915,8465,6815,7912,170,4005,791
2021-06-105,7646,0865,7595,8394,134,7005,839
2021-06-095,5995,6555,5865,647790,8005,647
2021-06-085,6255,6575,5875,5951,021,4005,595
2021-06-075,6505,6595,5715,597570,5005,597
2021-06-045,6035,6345,5765,627769,4005,627
2021-06-035,5115,6065,4955,596883,0005,596
2021-06-025,4755,5585,4385,5101,365,6005,510
2021-06-015,5855,5915,4715,4931,056,3005,493
2021-05-315,5815,6555,5575,5571,115,6005,557
2021-05-285,6485,6935,6155,6211,206,0005,621
2021-05-275,6005,6575,5955,6241,881,0005,624
2021-05-265,6715,6795,5985,5981,334,9005,598
2021-05-255,7305,7405,6515,661941,7005,661
2021-05-245,7985,8355,7545,755720,2005,755
2021-05-215,8105,8255,7735,809703,4005,809
2021-05-205,7735,8305,7425,803743,7005,803
2021-05-195,7155,8205,6575,8101,390,0005,810
2021-05-185,7405,8115,7115,7581,522,4005,758
2021-05-175,7775,8195,7415,771990,8005,771
2021-05-145,6995,7705,6915,7251,726,8005,725
2021-05-135,7655,8195,6735,6871,570,3005,687
2021-05-125,8706,0585,8045,8432,161,1005,843
2021-05-116,0126,0145,7335,8663,488,5005,866
2021-05-105,6665,8075,6515,7971,063,5005,797
2021-05-075,6965,7365,6505,6631,017,9005,663
2021-05-065,6015,7675,6015,7351,191,6005,735
2021-04-305,7805,7945,7105,747892,4005,747
2021-04-285,6775,7605,6685,754759,3005,754
2021-04-275,7305,7495,6715,683616,5005,683
2021-04-265,6875,7365,6295,714687,8005,714
2021-04-235,6645,7295,6345,727548,9005,727
2021-04-225,6045,6835,5915,676747,0005,676
2021-04-215,5575,5975,5305,545970,4005,545
2021-04-205,6575,6925,6015,646920,6005,646
2021-04-195,6125,7405,5475,6701,292,6005,670
2021-04-165,8195,8195,7275,728767,8005,728
2021-04-155,8505,9025,8125,826472,0005,826
2021-04-145,7575,8045,7175,762796,5005,762
2021-04-135,7875,7905,7355,766695,4005,766
2021-04-125,8445,8445,7535,755554,7005,755
2021-04-095,8205,8985,7875,8501,025,3005,850
2021-04-085,7935,7965,7095,740641,8005,740
2021-04-075,8105,8435,7715,782944,9005,782
2021-04-065,9485,9895,8645,868696,4005,868
2021-04-055,9585,9975,9535,961474,7005,961
2021-04-025,9455,9595,8945,900551,7005,900
2021-04-015,9725,9935,9025,927586,6005,927
2021-03-315,9566,0175,9275,952910,5005,952
2021-03-306,0606,0695,9916,040799,3006,040
2021-03-296,0566,0996,0096,0561,056,3006,056
2021-03-265,9796,0585,9716,003945,2006,003
2021-03-255,9315,9395,8615,901621,7005,901
2021-03-245,9155,9455,8435,853987,6005,853
2021-03-235,9356,0235,9336,0041,203,7006,004
2021-03-225,9095,9445,8745,9001,085,2005,900
2021-03-195,9226,0095,9155,9891,626,2005,989
2021-03-185,8885,9435,8655,9231,072,2005,923
2021-03-175,8085,8835,7295,8791,445,1005,879
2021-03-165,9885,9955,8445,9081,620,7005,908
2021-03-155,9656,0885,9546,0881,074,0006,088
2021-03-126,0006,0005,8555,9681,824,3005,968
2021-03-115,9415,9665,8925,9501,232,2005,950
2021-03-105,7985,9395,7755,9251,508,6005,925
2021-03-095,6395,7455,6125,7391,010,5005,739
2021-03-085,5055,6155,5005,572853,8005,572
2021-03-055,4155,4645,3725,460993,0005,460
2021-03-045,5475,5475,3865,4291,558,7005,429
2021-03-035,5765,6005,5405,586928,1005,586
2021-03-025,5005,5435,4635,514822,5005,514
2021-03-015,5225,5535,4655,496819,0005,496
2021-02-265,7005,7005,4045,4132,307,0005,413
2021-02-255,8955,8975,7225,7221,323,7005,722
2021-02-245,8965,9215,8155,8211,851,8005,821
2021-02-225,8665,9245,8115,811867,9005,811
2021-02-195,9505,9605,8855,904742,0005,904
2021-02-186,0666,0855,9595,9841,059,6005,984
2021-02-176,1336,1366,0216,047907,7006,047
2021-02-166,0756,1706,0586,1381,011,5006,138
2021-02-156,0116,0705,9896,070837,8006,070
2021-02-126,0726,0805,9635,9761,519,1005,976
2021-02-105,9345,9965,8735,9721,082,0005,972
2021-02-095,9065,9225,8115,841865,9005,841
2021-02-085,9405,9625,8805,9411,047,9005,941
2021-02-055,7765,8635,7615,8581,114,0005,858
2021-02-045,7555,7865,6855,729781,9005,729
2021-02-035,6505,7525,6115,7521,034,5005,752
2021-02-025,7445,7455,5515,6061,186,4005,606
2021-02-015,6975,7665,6025,7151,032,8005,715
2021-01-295,7005,7575,6385,680932,1005,680
2021-01-285,6705,7335,6235,7311,096,7005,731
2021-01-275,7355,7715,7025,761823,4005,761
2021-01-265,7685,7785,6915,697698,5005,697
2021-01-255,6905,7605,6775,751658,0005,751
2021-01-225,6545,6965,6015,658901,7005,658
2021-01-215,7105,7485,6535,683951,7005,683
2021-01-205,7115,7455,6665,7321,010,8005,732
2021-01-195,7725,7805,6655,688842,9005,688
2021-01-185,8185,8235,7425,769607,9005,769
2021-01-155,8125,8765,7725,790881,3005,790
2021-01-145,8435,8885,7865,841960,0005,841
2021-01-135,9455,9455,8335,8851,027,6005,885
2021-01-125,9405,9995,8605,9551,276,6005,955
2021-01-085,7915,8415,7715,8411,290,0005,841
2021-01-075,6805,7885,6805,7361,624,0005,736
2021-01-065,5315,5995,5085,594869,1005,594
2021-01-055,6345,6345,5265,542838,8005,542
2021-01-045,6435,6895,5725,627832,1005,627

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