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
2023-02-086,3186,3226,2366,2521,321,9006,252
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