4507 塩野義製薬(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	750	750	731	731	276,000	602.76
1983-12-27	753	756	745	753	222,000	620.90
1983-12-26	736	754	733	750	171,000	618.43
1983-12-24	745	747	740	741	73,000	611.01
1983-12-23	741	749	732	749	486,000	617.61
1983-12-22	743	749	740	740	306,000	610.18
1983-12-21	748	751	740	748	235,000	616.78
1983-12-20	737	753	737	749	192,000	617.61
1983-12-19	725	745	725	738	108,000	608.53
1983-12-17	730	750	730	735	162,000	606.06
1983-12-16	720	738	720	738	186,000	608.53
1983-12-15	715	725	712	725	341,000	597.82
1983-12-14	709	715	705	715	448,000	589.57
1983-12-13	719	719	703	709	724,000	584.62
1983-12-12	735	735	720	720	336,000	593.69
1983-12-09	741	747	733	736	474,000	606.89
1983-12-08	754	754	750	750	246,000	618.43
1983-12-07	758	758	751	755	245,000	622.55
1983-12-06	769	769	760	760	227,000	626.68
1983-12-05	768	770	763	770	249,000	634.92
1983-12-03	775	775	766	768	140,000	633.27
1983-12-02	763	775	760	775	486,000	639.04
1983-12-01	770	770	761	761	352,000	627.50
1983-11-30	770	775	763	770	284,000	634.92
1983-11-29	771	771	760	761	337,000	627.50
1983-11-28	773	782	771	782	141,000	644.82
1983-11-26	775	787	773	787	80,000	648.94
1983-11-25	780	780	775	775	177,000	639.04
1983-11-24	790	790	781	783	166,000	645.64
1983-11-22	791	791	787	790	143,000	651.41
1983-11-21	786	791	786	791	88,000	652.24
1983-11-19	790	791	785	786	140,000	648.11
1983-11-18	794	795	787	790	403,000	651.41
1983-11-17	787	790	785	787	243,000	648.94
1983-11-16	784	786	780	785	294,000	647.29
1983-11-15	790	791	785	785	282,000	647.29
1983-11-14	797	799	790	791	114,000	652.24
1983-11-11	798	799	790	792	156,000	653.06
1983-11-10	811	819	796	797	150,000	657.18
1983-11-09	809	820	803	811	93,000	668.73
1983-11-08	796	800	796	800	102,000	659.66
1983-11-07	793	800	793	796	43,000	656.36
1983-11-05	791	805	790	791	123,000	652.24
1983-11-04	805	810	791	791	329,000	652.24
1983-11-02	805	820	805	815	195,000	672.03
1983-11-01	799	805	796	805	443,000	663.78
1983-10-31	776	776	771	771	189,000	635.75
1983-10-29	780	780	775	775	135,000	639.04
1983-10-28	790	790	780	785	396,000	647.29
1983-10-27	795	795	792	795	80,000	655.54
1983-10-26	792	795	790	795	146,000	655.54
1983-10-25	793	793	791	792	69,000	653.06
1983-10-24	790	795	790	790	57,000	651.41
1983-10-22	794	795	790	794	109,000	654.71
1983-10-21	790	795	790	795	123,000	655.54
1983-10-20	795	795	791	791	94,000	652.24
1983-10-19	795	796	792	793	172,000	653.89
1983-10-18	797	799	796	797	142,000	657.18
1983-10-17	796	799	796	796	148,000	656.36
1983-10-15	791	796	790	796	67,000	656.36
1983-10-14	805	806	790	800	255,000	659.66
1983-10-13	810	815	805	809	175,000	667.08
1983-10-12	806	810	805	809	223,000	667.08
1983-10-11	809	809	805	805	203,000	663.78
1983-10-07	809	815	808	808	209,000	666.25
1983-10-06	815	815	809	812	105,000	669.55
1983-10-05	809	814	803	809	318,000	667.08
1983-10-04	820	820	810	814	274,000	671.20
1983-10-03	830	834	825	828	160,000	682.75
1983-10-01	820	825	815	819	112,000	675.33
1983-09-30	807	820	807	820	193,000	676.15
1983-09-29	806	813	806	808	279,000	666.25
1983-09-28	810	810	805	808	201,000	666.25
1983-09-27	813	820	812	813	173,000	670.38
1983-09-26	820	820	811	812	236,000	669.55
1983-09-24	820	820	815	815	251,000	672.03
1983-09-22	825	825	820	821	254,000	676.97
1983-09-21	830	831	821	821	259,000	676.97
1983-09-20	838	838	827	830	205,000	684.40
1983-09-19	840	844	833	838	217,000	690.99
1983-09-17	837	837	831	835	429,000	688.52
1983-09-16	835	844	826	827	1,788,000	681.92
1983-09-14	810	811	805	808	312,000	666.25
1983-09-13	816	818	814	814	186,000	671.20
1983-09-12	819	824	816	816	154,000	672.85
1983-09-09	820	823	817	817	151,000	673.68
1983-09-08	820	829	817	820	347,000	676.15
1983-09-07	840	840	820	820	322,000	676.15
1983-09-06	830	843	825	840	642,000	692.64
1983-09-05	816	830	815	820	403,000	676.15
1983-09-03	815	815	811	815	240,000	672.03
1983-09-02	823	823	814	815	330,000	672.03
1983-09-01	820	820	811	813	487,000	670.38
1983-08-31	821	825	815	816	445,000	672.85
1983-08-30	836	836	821	821	373,000	676.97
1983-08-29	838	838	825	826	209,000	681.10
1983-08-27	836	838	835	838	94,000	690.99
1983-08-26	840	840	836	836	171,000	689.34
1983-08-25	841	851	831	831	684,000	685.22
1983-08-24	858	858	850	851	466,000	701.71
1983-08-23	844	860	840	858	1,574,000	707.48
1983-08-22	829	845	820	840	541,000	692.64
1983-08-20	820	822	815	820	183,000	676.15
1983-08-19	820	823	815	820	363,000	676.15
1983-08-18	823	833	818	818	636,000	674.50
1983-08-17	819	837	818	820	708,000	676.15
1983-08-16	830	830	815	816	266,000	672.85
1983-08-15	820	827	815	827	233,000	681.92
1983-08-12	829	838	816	822	459,000	677.80
1983-08-11	814	831	810	825	500,000	680.27
1983-08-10	815	815	807	814	233,000	671.20
1983-08-09	808	810	805	805	217,000	663.78
1983-08-08	805	813	805	808	87,000	666.25
1983-08-06	806	807	805	805	105,000	663.78
1983-08-05	806	808	806	806	198,000	664.61
1983-08-04	814	814	806	806	311,000	664.61
1983-08-03	814	814	806	806	235,000	664.61
1983-08-02	807	815	805	815	259,000	672.03
1983-08-01	809	814	805	809	288,000	667.08
1983-07-30	810	814	809	814	463,000	671.20
1983-07-29	820	820	811	818	376,000	674.50
1983-07-28	815	816	809	809	648,000	667.08
1983-07-27	817	818	810	815	672,000	672.03
1983-07-26	820	825	817	818	134,000	674.50
1983-07-25	820	830	815	817	225,000	673.68
1983-07-23	830	830	816	816	239,000	672.85
1983-07-22	826	834	826	828	282,000	682.75
1983-07-21	830	835	826	826	300,000	681.10
1983-07-20	831	838	812	825	140,000	680.27
1983-07-19	835	838	830	830	342,000	684.40
1983-07-18	841	841	830	835	350,000	688.52
1983-07-15	838	845	830	840	446,000	692.64
1983-07-14	828	830	818	830	150,000	684.40
1983-07-13	826	826	808	808	304,000	666.25
1983-07-12	839	839	826	829	155,000	683.57
1983-07-11	830	835	826	830	224,000	684.40
1983-07-09	849	849	830	832	245,000	686.04
1983-07-08	829	855	825	840	1,012,000	692.64
1983-07-07	823	830	823	830	235,000	684.40
1983-07-06	825	835	825	830	236,000	684.40
1983-07-05	844	844	825	825	426,000	680.27
1983-07-04	840	847	838	838	269,000	690.99
1983-07-02	833	843	830	840	360,000	692.64
1983-07-01	850	850	823	830	907,000	684.40
1983-06-30	820	845	820	842	654,000	694.29
1983-06-29	810	815	806	810	529,000	667.90
1983-06-28	815	815	810	812	732,000	669.55
1983-06-27	818	820	816	819	181,000	675.33
1983-06-25	820	830	820	821	171,000	676.97
1983-06-24	817	825	817	818	483,000	674.50
1983-06-23	825	825	816	816	511,000	672.85
1983-06-22	810	829	808	825	886,000	680.27
1983-06-21	815	815	804	808	920,000	666.25
1983-06-20	811	815	805	810	376,000	667.90
1983-06-17	810	820	809	815	352,000	672.03
1983-06-16	828	828	810	817	407,000	673.68
1983-06-15	825	829	815	828	329,000	682.75
1983-06-14	830	830	810	819	131,000	675.33
1983-06-13	819	835	815	821	87,000	676.97
1983-06-11	813	815	809	815	47,000	672.03
1983-06-10	809	815	806	806	156,000	664.61
1983-06-09	822	822	808	809	234,000	667.08
1983-06-08	810	830	801	826	603,000	681.10
1983-06-07	815	815	810	810	179,000	667.90
1983-06-06	819	820	810	811	168,000	668.73
1983-06-04	820	820	809	809	374,000	667.08
1983-06-03	830	835	809	816	1,053,000	672.85
1983-06-02	855	855	830	835	728,000	688.52
1983-06-01	835	870	835	858	2,382,000	707.48
1983-05-31	847	853	835	845	756,000	696.76
1983-05-30	823	848	820	848	474,000	699.24
1983-05-28	817	820	810	813	924,000	670.38
1983-05-27	824	824	815	815	165,000	672.03
1983-05-26	820	830	816	825	176,000	680.27
1983-05-25	811	820	811	815	514,000	672.03
1983-05-24	819	819	812	813	64,000	670.38
1983-05-23	813	820	811	812	130,000	669.55
1983-05-20	815	823	811	823	181,000	678.62
1983-05-19	819	819	812	815	512,000	672.03
1983-05-18	812	820	807	815	246,000	672.03
1983-05-17	813	814	810	810	86,000	667.90
1983-05-16	813	815	811	813	272,000	670.38
1983-05-14	815	818	811	814	108,000	671.20
1983-05-13	811	818	811	815	103,000	672.03
1983-05-12	816	820	814	814	98,000	671.20
1983-05-11	819	822	816	816	209,000	672.85
1983-05-10	813	818	813	815	474,000	672.03
1983-05-09	810	814	810	814	112,000	671.20
1983-05-07	811	814	811	813	228,000	670.38
1983-05-06	823	825	816	819	286,000	675.33
1983-05-04	813	820	810	810	748,000	667.90
1983-05-02	809	817	807	810	243,000	667.90
1983-04-30	812	820	810	810	362,000	667.90
1983-04-28	811	818	811	813	210,000	670.38
1983-04-27	813	819	813	816	202,000	672.85
1983-04-26	820	821	810	813	195,000	670.38
1983-04-25	825	825	820	821	118,000	676.97
1983-04-23	817	840	812	830	303,000	684.40
1983-04-22	811	812	810	810	265,000	667.90
1983-04-21	814	815	809	815	252,000	672.03
1983-04-20	805	815	803	806	562,000	664.61
1983-04-19	808	812	805	805	501,000	663.78
1983-04-18	805	810	804	808	694,000	666.25
1983-04-15	812	818	806	810	397,000	667.90
1983-04-14	812	829	812	820	258,000	676.15
1983-04-13	806	813	806	810	145,000	667.90
1983-04-12	806	810	804	806	461,000	664.61
1983-04-11	800	809	799	801	288,000	660.48
1983-04-09	800	802	799	800	185,000	659.66
1983-04-08	800	805	800	800	468,000	659.66
1983-04-07	806	808	800	803	411,000	662.13
1983-04-06	806	811	806	808	305,000	666.25
1983-04-05	805	807	805	806	239,000	664.61
1983-04-04	803	811	803	805	275,000	663.78
1983-04-02	802	803	799	802	151,000	661.31
1983-04-01	805	808	800	800	661,000	659.66
1983-03-31	810	810	802	808	287,000	666.25
1983-03-30	814	814	799	810	884,000	667.90
1983-03-29	815	824	815	816	502,000	672.85
1983-03-28	811	824	811	819	532,000	675.33
1983-03-26	800	815	798	810	851,000	667.90
1983-03-25	853	853	795	805	3,411,999	663.78
1983-03-24	855	855	852	853	256,000	703.36
1983-03-23	860	860	850	852	385,000	702.54
1983-03-22	855	861	850	861	341,000	709.96
1983-03-18	855	856	846	854	208,000	704.19
1983-03-17	850	867	850	865	713,000	713.26
1983-03-16	833	855	833	850	427,000	700.89
1983-03-15	842	849	840	843	286,000	695.11
1983-03-14	831	845	831	842	579,000	694.29
1983-03-12	831	835	829	831	211,000	685.22
1983-03-11	835	837	830	831	603,000	685.22
1983-03-10	835	839	833	834	234,000	687.69
1983-03-09	834	837	830	836	436,000	689.34
1983-03-08	837	840	833	834	281,000	687.69
1983-03-07	838	842	830	837	168,000	690.17
1983-03-05	841	845	838	840	46,000	692.64
1983-03-04	852	857	838	849	433,000	700.06
1983-03-03	860	866	851	851	512,000	701.71
1983-03-02	860	870	855	861	695,000	709.96
1983-03-01	865	865	853	855	336,000	705.01
1983-02-28	840	870	840	865	1,188,000	713.26
1983-02-26	869	869	846	846	347,000	697.59
1983-02-25	856	859	840	859	839,000	708.31
1983-02-24	840	860	831	846	312,000	697.59
1983-02-23	816	830	815	830	185,000	684.40
1983-02-22	811	835	810	835	284,000	688.52
1983-02-21	830	835	810	813	285,000	670.38
1983-02-18	845	845	826	830	553,000	684.40
1983-02-17	855	855	840	845	519,000	696.76
1983-02-16	863	863	850	850	436,000	700.89
1983-02-15	877	877	860	863	535,000	711.61
1983-02-14	865	880	852	878	547,000	723.97
1983-02-12	850	860	841	855	229,000	705.01
1983-02-10	846	850	830	830	468,000	684.40
1983-02-09	842	860	842	843	370,000	695.11
1983-02-08	862	870	840	842	394,000	694.29
1983-02-07	877	879	860	860	235,000	709.13
1983-02-05	876	887	875	875	748,000	721.50
1983-02-04	868	879	865	876	1,038,000	722.33
1983-02-03	865	869	850	858	714,000	707.48
1983-02-02	871	884	860	870	1,126,000	717.38
1983-02-01	914	915	880	900	3,196,999	742.12
1983-01-31	900	929	895	917	8,245,998	756.13
1983-01-29	903	905	881	900	4,379,999	742.12
1983-01-28	874	910	867	908	8,737,998	748.71
1983-01-27	829	843	825	834	1,118,000	687.69
1983-01-26	795	820	795	820	411,000	676.15
1983-01-25	770	785	770	785	475,000	647.29
1983-01-24	780	783	775	780	76,000	643.17
1983-01-22	795	795	780	783	555,000	645.64
1983-01-21	795	804	790	792	670,000	653.06
1983-01-20	805	805	800	801	97,000	660.48
1983-01-19	805	813	801	805	274,000	663.78
1983-01-18	825	826	802	805	193,000	663.78
1983-01-17	822	835	820	820	327,000	676.15
1983-01-14	810	830	810	821	379,000	676.97
1983-01-13	808	826	801	820	326,000	676.15
1983-01-12	812	812	804	808	156,000	666.25
1983-01-11	820	820	800	815	124,000	672.03
1983-01-10	822	822	819	819	62,000	675.33
1983-01-08	823	825	820	825	242,000	680.27
1983-01-07	830	835	821	823	420,000	678.62
1983-01-06	813	827	803	820	183,000	676.15
1983-01-05	816	819	813	813	90,000	670.38
1983-01-04	813	819	813	813	189,000	670.38

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