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 |
---|---|---|---|---|---|---|
2023-05-26 | 6,176 | 6,193 | 6,143 | 6,172 | 1,195,300 | 6,172 |
2023-05-25 | 6,234 | 6,260 | 6,194 | 6,195 | 1,190,300 | 6,195 |
2023-05-24 | 6,300 | 6,308 | 6,239 | 6,286 | 1,462,000 | 6,286 |
2023-05-23 | 6,388 | 6,424 | 6,322 | 6,379 | 1,676,200 | 6,379 |
2023-05-22 | 6,278 | 6,352 | 6,260 | 6,352 | 1,389,500 | 6,352 |
2023-05-19 | 6,230 | 6,256 | 6,194 | 6,241 | 1,161,100 | 6,241 |
2023-05-18 | 6,234 | 6,238 | 6,173 | 6,208 | 832,800 | 6,208 |
2023-05-17 | 6,207 | 6,225 | 6,184 | 6,219 | 1,192,100 | 6,219 |
2023-05-16 | 6,238 | 6,259 | 6,182 | 6,234 | 1,406,800 | 6,234 |
2023-05-15 | 6,186 | 6,220 | 6,156 | 6,220 | 1,108,700 | 6,220 |
2023-05-12 | 6,150 | 6,153 | 6,082 | 6,150 | 1,640,000 | 6,150 |
2023-05-11 | 6,129 | 6,175 | 6,054 | 6,074 | 2,210,800 | 6,074 |
2023-05-10 | 6,300 | 6,300 | 5,981 | 6,044 | 3,520,100 | 6,044 |
2023-05-09 | 6,215 | 6,295 | 6,209 | 6,295 | 1,541,400 | 6,295 |
2023-05-08 | 6,160 | 6,201 | 6,136 | 6,201 | 1,577,600 | 6,201 |
2023-05-02 | 6,100 | 6,161 | 6,092 | 6,145 | 1,231,200 | 6,145 |
2023-05-01 | 6,110 | 6,131 | 6,094 | 6,100 | 888,300 | 6,100 |
2023-04-28 | 6,075 | 6,108 | 6,056 | 6,073 | 1,161,500 | 6,073 |
2023-04-27 | 6,011 | 6,064 | 5,998 | 6,058 | 1,201,300 | 6,058 |
2023-04-26 | 6,107 | 6,171 | 6,057 | 6,103 | 1,384,400 | 6,103 |
2023-04-25 | 6,100 | 6,115 | 6,073 | 6,080 | 864,300 | 6,080 |
2023-04-24 | 6,081 | 6,099 | 6,039 | 6,060 | 766,600 | 6,060 |
2023-04-21 | 6,012 | 6,047 | 5,993 | 6,030 | 864,100 | 6,030 |
2023-04-20 | 6,060 | 6,062 | 6,013 | 6,030 | 913,400 | 6,030 |
2023-04-19 | 6,110 | 6,132 | 6,057 | 6,064 | 951,100 | 6,064 |
2023-04-18 | 6,161 | 6,162 | 6,128 | 6,144 | 705,500 | 6,144 |
2023-04-17 | 6,075 | 6,149 | 6,070 | 6,126 | 996,300 | 6,126 |
2023-04-14 | 6,088 | 6,115 | 6,072 | 6,092 | 1,071,400 | 6,092 |
2023-04-13 | 6,022 | 6,080 | 6,013 | 6,073 | 756,800 | 6,073 |
2023-04-12 | 6,028 | 6,068 | 6,024 | 6,045 | 781,400 | 6,045 |
2023-04-11 | 6,017 | 6,064 | 6,003 | 6,024 | 814,800 | 6,024 |
2023-04-10 | 5,996 | 6,024 | 5,981 | 6,007 | 556,400 | 6,007 |
2023-04-07 | 6,019 | 6,022 | 5,970 | 5,970 | 642,400 | 5,970 |
2023-04-06 | 5,960 | 6,005 | 5,940 | 5,998 | 987,800 | 5,998 |
2023-04-05 | 6,091 | 6,096 | 5,949 | 5,964 | 1,021,300 | 5,964 |
2023-04-04 | 6,018 | 6,052 | 5,992 | 6,048 | 966,200 | 6,048 |
2023-04-03 | 5,980 | 6,042 | 5,971 | 5,975 | 923,500 | 5,975 |
2023-03-31 | 5,980 | 5,980 | 5,930 | 5,977 | 1,362,100 | 5,977 |
2023-03-30 | 5,926 | 5,964 | 5,913 | 5,943 | 1,206,000 | 5,943 |
2023-03-29 | 5,964 | 6,007 | 5,944 | 6,005 | 1,176,500 | 6,005 |
2023-03-28 | 5,981 | 6,002 | 5,924 | 5,961 | 694,800 | 5,961 |
2023-03-27 | 5,899 | 5,969 | 5,884 | 5,961 | 910,400 | 5,961 |
2023-03-24 | 5,850 | 5,883 | 5,821 | 5,867 | 743,000 | 5,867 |
2023-03-23 | 5,900 | 5,902 | 5,846 | 5,865 | 977,200 | 5,865 |
2023-03-22 | 5,960 | 5,991 | 5,906 | 5,948 | 1,355,100 | 5,948 |
2023-03-20 | 5,901 | 5,944 | 5,860 | 5,860 | 952,400 | 5,860 |
2023-03-17 | 5,970 | 5,983 | 5,917 | 5,939 | 1,549,800 | 5,939 |
2023-03-16 | 5,879 | 5,908 | 5,847 | 5,906 | 1,203,800 | 5,906 |
2023-03-15 | 6,000 | 6,005 | 5,934 | 5,957 | 1,065,100 | 5,957 |
2023-03-14 | 5,978 | 6,029 | 5,908 | 5,985 | 1,524,400 | 5,985 |
2023-03-13 | 6,041 | 6,090 | 6,026 | 6,048 | 979,700 | 6,048 |
2023-03-10 | 6,157 | 6,205 | 6,122 | 6,126 | 1,716,100 | 6,126 |
2023-03-09 | 6,256 | 6,260 | 6,206 | 6,243 | 1,317,500 | 6,243 |
2023-03-08 | 6,129 | 6,206 | 6,128 | 6,195 | 1,486,900 | 6,195 |
2023-03-07 | 6,101 | 6,134 | 6,088 | 6,126 | 1,204,700 | 6,126 |
2023-03-06 | 6,060 | 6,082 | 6,028 | 6,066 | 1,126,300 | 6,066 |
2023-03-03 | 6,006 | 6,056 | 5,966 | 6,039 | 1,700,400 | 6,039 |
2023-03-02 | 5,955 | 5,996 | 5,946 | 5,973 | 1,192,300 | 5,973 |
2023-03-01 | 6,046 | 6,050 | 5,925 | 5,945 | 1,866,000 | 5,945 |
2023-02-28 | 6,113 | 6,140 | 6,052 | 6,059 | 1,562,400 | 6,059 |
2023-02-27 | 6,143 | 6,149 | 6,081 | 6,105 | 1,052,900 | 6,105 |
2023-02-24 | 6,119 | 6,146 | 6,076 | 6,146 | 1,297,100 | 6,146 |
2023-02-22 | 6,081 | 6,114 | 6,013 | 6,105 | 2,391,300 | 6,105 |
2023-02-21 | 6,139 | 6,161 | 6,116 | 6,116 | 855,700 | 6,116 |
2023-02-20 | 6,209 | 6,230 | 6,153 | 6,160 | 781,400 | 6,160 |
2023-02-17 | 6,190 | 6,193 | 6,127 | 6,147 | 1,778,200 | 6,147 |
2023-02-16 | 6,262 | 6,271 | 6,225 | 6,227 | 1,474,000 | 6,227 |
2023-02-15 | 6,350 | 6,350 | 6,270 | 6,294 | 1,053,700 | 6,294 |
2023-02-14 | 6,300 | 6,333 | 6,286 | 6,319 | 1,174,500 | 6,319 |
2023-02-13 | 6,212 | 6,275 | 6,212 | 6,266 | 973,700 | 6,266 |
2023-02-10 | 6,279 | 6,300 | 6,204 | 6,247 | 1,496,500 | 6,247 |
2023-02-09 | 6,255 | 6,261 | 6,195 | 6,232 | 1,550,900 | 6,232 |
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