4507 塩野義製薬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,737 | 6,809 | 6,728 | 6,747 | 942,700 | 6,747 |
| 2024-07-25 | 6,745 | 6,796 | 6,672 | 6,705 | 1,062,100 | 6,705 |
| 2024-07-24 | 6,822 | 6,857 | 6,721 | 6,733 | 896,500 | 6,733 |
| 2024-07-23 | 6,850 | 6,917 | 6,817 | 6,892 | 1,453,900 | 6,892 |
| 2024-07-22 | 6,750 | 6,772 | 6,678 | 6,770 | 897,100 | 6,770 |
| 2024-07-19 | 6,620 | 6,761 | 6,614 | 6,756 | 940,500 | 6,756 |
| 2024-07-18 | 6,637 | 6,780 | 6,625 | 6,717 | 1,035,800 | 6,717 |
| 2024-07-17 | 6,584 | 6,649 | 6,541 | 6,625 | 896,000 | 6,625 |
| 2024-07-16 | 6,642 | 6,671 | 6,583 | 6,600 | 955,800 | 6,600 |
| 2024-07-12 | 6,635 | 6,729 | 6,604 | 6,643 | 1,753,900 | 6,643 |
| 2024-07-11 | 6,548 | 6,718 | 6,540 | 6,690 | 1,957,800 | 6,690 |
| 2024-07-10 | 6,401 | 6,489 | 6,363 | 6,462 | 1,426,900 | 6,462 |
| 2024-07-09 | 6,283 | 6,379 | 6,262 | 6,376 | 1,558,700 | 6,376 |
| 2024-07-08 | 6,221 | 6,299 | 6,215 | 6,297 | 1,192,700 | 6,297 |
| 2024-07-05 | 6,220 | 6,262 | 6,201 | 6,228 | 821,700 | 6,228 |
| 2024-07-04 | 6,197 | 6,225 | 6,184 | 6,196 | 702,700 | 6,196 |
| 2024-07-03 | 6,190 | 6,226 | 6,160 | 6,194 | 1,159,200 | 6,194 |
| 2024-07-02 | 6,245 | 6,259 | 6,188 | 6,228 | 1,223,300 | 6,228 |
| 2024-07-01 | 6,278 | 6,327 | 6,203 | 6,232 | 1,011,900 | 6,232 |
| 2024-06-28 | 6,278 | 6,290 | 6,239 | 6,277 | 1,560,100 | 6,277 |
| 2024-06-27 | 6,220 | 6,258 | 6,189 | 6,256 | 1,065,000 | 6,256 |
| 2024-06-26 | 6,270 | 6,293 | 6,225 | 6,251 | 1,614,500 | 6,251 |
| 2024-06-25 | 6,149 | 6,224 | 6,117 | 6,224 | 1,514,000 | 6,224 |
| 2024-06-24 | 6,012 | 6,128 | 5,980 | 6,124 | 1,472,100 | 6,124 |
| 2024-06-21 | 6,066 | 6,085 | 5,998 | 6,008 | 3,205,600 | 6,008 |
| 2024-06-20 | 6,078 | 6,146 | 6,065 | 6,126 | 1,065,200 | 6,126 |
| 2024-06-19 | 6,080 | 6,104 | 6,051 | 6,068 | 1,071,300 | 6,068 |
| 2024-06-18 | 6,154 | 6,169 | 6,072 | 6,097 | 1,407,800 | 6,097 |
| 2024-06-17 | 6,120 | 6,148 | 6,044 | 6,147 | 1,423,300 | 6,147 |
| 2024-06-14 | 6,000 | 6,117 | 6,000 | 6,085 | 2,187,100 | 6,085 |
| 2024-06-13 | 6,112 | 6,139 | 6,010 | 6,094 | 1,722,200 | 6,094 |
| 2024-06-12 | 6,059 | 6,118 | 5,985 | 6,097 | 2,892,300 | 6,097 |
| 2024-06-11 | 6,201 | 6,228 | 6,100 | 6,100 | 3,948,000 | 6,100 |
| 2024-06-10 | 6,315 | 6,319 | 6,245 | 6,286 | 3,027,200 | 6,286 |
| 2024-06-07 | 6,435 | 6,480 | 6,106 | 6,301 | 9,368,200 | 6,301 |
| 2024-06-06 | 7,208 | 7,314 | 7,188 | 7,235 | 968,900 | 7,235 |
| 2024-06-05 | 7,232 | 7,244 | 7,158 | 7,208 | 731,200 | 7,208 |
| 2024-06-04 | 7,040 | 7,208 | 7,040 | 7,208 | 780,700 | 7,208 |
| 2024-06-03 | 7,081 | 7,158 | 7,075 | 7,118 | 859,700 | 7,118 |
| 2024-05-31 | 7,046 | 7,134 | 7,022 | 7,040 | 4,631,200 | 7,040 |
| 2024-05-30 | 6,952 | 6,976 | 6,890 | 6,976 | 1,636,400 | 6,976 |
| 2024-05-29 | 6,967 | 7,003 | 6,934 | 6,990 | 888,500 | 6,990 |
| 2024-05-28 | 6,948 | 7,014 | 6,922 | 6,997 | 798,900 | 6,997 |
| 2024-05-27 | 6,901 | 6,929 | 6,867 | 6,921 | 731,700 | 6,921 |
| 2024-05-24 | 6,839 | 6,921 | 6,832 | 6,921 | 938,400 | 6,921 |
| 2024-05-23 | 6,830 | 6,899 | 6,780 | 6,878 | 1,408,700 | 6,878 |
| 2024-05-22 | 6,987 | 6,999 | 6,729 | 6,774 | 1,724,100 | 6,774 |
| 2024-05-21 | 7,086 | 7,120 | 7,030 | 7,035 | 1,015,800 | 7,035 |
| 2024-05-20 | 7,130 | 7,258 | 7,081 | 7,144 | 914,500 | 7,144 |
| 2024-05-17 | 7,138 | 7,150 | 7,084 | 7,129 | 725,400 | 7,129 |
| 2024-05-16 | 7,237 | 7,305 | 7,187 | 7,211 | 742,400 | 7,211 |
| 2024-05-15 | 7,333 | 7,423 | 7,214 | 7,254 | 1,034,300 | 7,254 |
| 2024-05-14 | 7,343 | 7,490 | 7,221 | 7,320 | 1,332,800 | 7,320 |
| 2024-05-13 | 7,471 | 7,650 | 7,387 | 7,629 | 995,100 | 7,629 |
| 2024-05-10 | 7,511 | 7,555 | 7,452 | 7,489 | 541,800 | 7,489 |
| 2024-05-09 | 7,461 | 7,533 | 7,445 | 7,489 | 748,100 | 7,489 |
| 2024-05-08 | 7,480 | 7,486 | 7,365 | 7,397 | 639,700 | 7,397 |
| 2024-05-07 | 7,345 | 7,419 | 7,316 | 7,414 | 736,900 | 7,414 |
| 2024-05-02 | 7,370 | 7,408 | 7,323 | 7,344 | 409,000 | 7,344 |
| 2024-05-01 | 7,328 | 7,425 | 7,315 | 7,389 | 309,800 | 7,389 |
| 2024-04-30 | 7,440 | 7,440 | 7,313 | 7,374 | 643,900 | 7,374 |
| 2024-04-26 | 7,168 | 7,337 | 7,128 | 7,306 | 778,400 | 7,306 |
| 2024-04-25 | 7,342 | 7,343 | 7,131 | 7,148 | 647,900 | 7,148 |
| 2024-04-24 | 7,381 | 7,393 | 7,286 | 7,343 | 653,400 | 7,343 |
| 2024-04-23 | 7,264 | 7,348 | 7,257 | 7,343 | 579,900 | 7,343 |
| 2024-04-22 | 7,209 | 7,280 | 7,139 | 7,267 | 626,400 | 7,267 |
| 2024-04-19 | 7,136 | 7,183 | 7,062 | 7,114 | 741,500 | 7,114 |
| 2024-04-18 | 7,101 | 7,201 | 7,080 | 7,146 | 614,900 | 7,146 |
| 2024-04-17 | 7,150 | 7,173 | 7,085 | 7,100 | 618,300 | 7,100 |
| 2024-04-16 | 7,171 | 7,229 | 7,151 | 7,226 | 659,900 | 7,226 |
| 2024-04-15 | 7,225 | 7,259 | 7,171 | 7,237 | 670,900 | 7,237 |
| 2024-04-12 | 7,385 | 7,395 | 7,313 | 7,336 | 948,400 | 7,336 |
| 2024-04-11 | 7,250 | 7,391 | 7,250 | 7,383 | 705,800 | 7,383 |
| 2024-04-10 | 7,456 | 7,485 | 7,338 | 7,339 | 537,400 | 7,339 |
| 2024-04-09 | 7,560 | 7,580 | 7,484 | 7,500 | 519,400 | 7,500 |
| 2024-04-08 | 7,598 | 7,607 | 7,487 | 7,528 | 547,200 | 7,528 |
| 2024-04-05 | 7,550 | 7,592 | 7,474 | 7,578 | 716,800 | 7,578 |
| 2024-04-04 | 7,628 | 7,680 | 7,586 | 7,590 | 744,200 | 7,590 |
| 2024-04-03 | 7,488 | 7,589 | 7,401 | 7,548 | 973,200 | 7,548 |
| 2024-04-02 | 7,593 | 7,638 | 7,486 | 7,524 | 973,400 | 7,524 |
| 2024-04-01 | 7,795 | 7,824 | 7,569 | 7,598 | 511,000 | 7,598 |
| 2024-03-29 | 7,702 | 7,760 | 7,702 | 7,750 | 943,700 | 7,750 |
| 2024-03-28 | 7,758 | 7,818 | 7,711 | 7,733 | 888,900 | 7,733 |
| 2024-03-27 | 7,740 | 7,907 | 7,731 | 7,845 | 1,055,500 | 7,845 |
| 2024-03-26 | 7,751 | 7,788 | 7,731 | 7,755 | 860,000 | 7,755 |
| 2024-03-25 | 7,849 | 7,860 | 7,783 | 7,812 | 913,000 | 7,812 |
| 2024-03-22 | 7,837 | 7,879 | 7,800 | 7,831 | 850,600 | 7,831 |
| 2024-03-21 | 7,845 | 7,898 | 7,794 | 7,852 | 919,000 | 7,852 |
| 2024-03-19 | 7,806 | 7,844 | 7,768 | 7,823 | 720,800 | 7,823 |
| 2024-03-18 | 7,674 | 7,847 | 7,660 | 7,841 | 992,500 | 7,841 |
| 2024-03-15 | 7,667 | 7,803 | 7,544 | 7,627 | 2,285,100 | 7,627 |
| 2024-03-14 | 7,778 | 7,841 | 7,646 | 7,814 | 1,197,100 | 7,814 |
| 2024-03-13 | 7,788 | 7,885 | 7,766 | 7,885 | 1,128,300 | 7,885 |
| 2024-03-12 | 7,831 | 7,850 | 7,746 | 7,779 | 1,091,600 | 7,779 |
| 2024-03-11 | 7,883 | 7,951 | 7,763 | 7,866 | 1,360,600 | 7,866 |
| 2024-03-08 | 7,974 | 8,008 | 7,824 | 7,914 | 1,782,800 | 7,914 |
| 2024-03-07 | 7,998 | 8,137 | 7,970 | 7,976 | 1,932,400 | 7,976 |
| 2024-03-06 | 7,887 | 8,050 | 7,880 | 7,901 | 2,003,600 | 7,901 |
| 2024-03-05 | 7,800 | 7,865 | 7,718 | 7,815 | 1,690,800 | 7,815 |
| 2024-03-04 | 7,650 | 7,720 | 7,610 | 7,718 | 1,198,500 | 7,718 |
| 2024-03-01 | 7,449 | 7,638 | 7,397 | 7,611 | 1,563,800 | 7,611 |
| 2024-02-29 | 7,347 | 7,484 | 7,288 | 7,484 | 2,385,400 | 7,484 |
| 2024-02-28 | 7,390 | 7,457 | 7,344 | 7,375 | 1,100,300 | 7,375 |
| 2024-02-27 | 7,302 | 7,406 | 7,300 | 7,358 | 973,100 | 7,358 |
| 2024-02-26 | 7,190 | 7,363 | 7,170 | 7,354 | 1,891,200 | 7,354 |
| 2024-02-22 | 7,056 | 7,157 | 7,056 | 7,147 | 1,573,700 | 7,147 |
| 2024-02-21 | 7,065 | 7,142 | 7,043 | 7,058 | 1,020,100 | 7,058 |
| 2024-02-20 | 7,146 | 7,193 | 7,129 | 7,144 | 774,800 | 7,144 |
| 2024-02-19 | 7,103 | 7,140 | 7,064 | 7,135 | 795,600 | 7,135 |
| 2024-02-16 | 7,057 | 7,205 | 7,057 | 7,152 | 1,301,900 | 7,152 |
| 2024-02-15 | 7,114 | 7,133 | 6,941 | 6,995 | 1,030,900 | 6,995 |
| 2024-02-14 | 7,236 | 7,265 | 7,086 | 7,097 | 1,136,700 | 7,097 |
| 2024-02-13 | 7,273 | 7,273 | 7,174 | 7,226 | 1,278,900 | 7,226 |
| 2024-02-09 | 7,152 | 7,255 | 7,090 | 7,252 | 1,359,400 | 7,252 |
| 2024-02-08 | 7,100 | 7,215 | 7,084 | 7,180 | 1,431,500 | 7,180 |
| 2024-02-07 | 7,038 | 7,094 | 6,998 | 7,049 | 1,200,100 | 7,049 |
| 2024-02-06 | 7,028 | 7,066 | 6,949 | 7,013 | 958,900 | 7,013 |
| 2024-02-05 | 6,971 | 7,063 | 6,937 | 7,033 | 883,200 | 7,033 |
| 2024-02-02 | 7,132 | 7,169 | 6,971 | 6,971 | 1,277,800 | 6,971 |
| 2024-02-01 | 7,090 | 7,189 | 6,995 | 7,118 | 1,418,900 | 7,118 |
| 2024-01-31 | 7,060 | 7,200 | 7,015 | 7,110 | 1,639,300 | 7,110 |
| 2024-01-30 | 7,165 | 7,181 | 7,063 | 7,063 | 699,400 | 7,063 |
| 2024-01-29 | 7,137 | 7,151 | 7,078 | 7,102 | 969,800 | 7,102 |
| 2024-01-26 | 7,109 | 7,137 | 7,055 | 7,103 | 937,700 | 7,103 |
| 2024-01-25 | 7,263 | 7,263 | 7,152 | 7,157 | 1,070,300 | 7,157 |
| 2024-01-24 | 7,407 | 7,448 | 7,320 | 7,332 | 845,100 | 7,332 |
| 2024-01-23 | 7,445 | 7,507 | 7,386 | 7,423 | 1,226,200 | 7,423 |
| 2024-01-22 | 7,327 | 7,433 | 7,321 | 7,424 | 1,380,600 | 7,424 |
| 2024-01-19 | 7,315 | 7,372 | 7,231 | 7,297 | 1,246,400 | 7,297 |
| 2024-01-18 | 7,220 | 7,325 | 7,200 | 7,325 | 1,362,400 | 7,325 |
| 2024-01-17 | 7,214 | 7,299 | 7,186 | 7,194 | 974,100 | 7,194 |
| 2024-01-16 | 7,249 | 7,283 | 7,198 | 7,198 | 788,100 | 7,198 |
| 2024-01-15 | 7,301 | 7,304 | 7,233 | 7,298 | 756,500 | 7,298 |
| 2024-01-12 | 7,373 | 7,373 | 7,256 | 7,309 | 1,617,600 | 7,309 |
| 2024-01-11 | 7,195 | 7,259 | 7,193 | 7,256 | 1,277,600 | 7,256 |
| 2024-01-10 | 7,061 | 7,150 | 7,042 | 7,135 | 1,215,800 | 7,135 |
| 2024-01-09 | 6,983 | 7,068 | 6,958 | 7,009 | 1,323,600 | 7,009 |
| 2024-01-05 | 7,004 | 7,014 | 6,883 | 6,883 | 943,200 | 6,883 |
| 2024-01-04 | 6,808 | 6,930 | 6,741 | 6,928 | 1,329,800 | 6,928 |
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
