4507 塩野義製薬(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	701	705	685	697	519,000	632.20
1984-12-27	694	709	686	701	449,000	635.83
1984-12-26	694	694	685	694	193,000	629.48
1984-12-25	672	700	672	685	183,000	621.32
1984-12-24	671	681	671	678	101,000	614.97
1984-12-22	672	677	671	671	67,000	608.62
1984-12-21	676	680	672	672	212,000	609.52
1984-12-20	690	691	680	686	167,000	622.22
1984-12-19	680	685	679	685	102,000	621.32
1984-12-18	676	685	672	682	150,000	618.59
1984-12-17	676	685	670	676	77,000	613.15
1984-12-15	667	670	666	666	195,000	604.08
1984-12-14	667	670	666	666	208,000	604.08
1984-12-13	666	670	665	667	280,000	604.99
1984-12-12	675	678	666	666	239,000	604.08
1984-12-11	671	679	665	666	234,000	604.08
1984-12-10	689	689	670	671	196,000	608.62
1984-12-07	680	685	670	679	435,000	615.87
1984-12-06	670	680	667	680	634,000	616.78
1984-12-05	670	674	661	661	1,672,000	599.55
1984-12-04	675	675	670	671	431,000	608.62
1984-12-03	680	682	667	671	619,000	608.62
1984-12-01	685	685	681	681	283,000	617.69
1984-11-30	685	690	680	685	243,000	621.32
1984-11-29	686	692	684	685	182,000	621.32
1984-11-28	683	690	683	685	255,000	621.32
1984-11-27	685	697	681	697	229,000	632.20
1984-11-26	705	710	690	690	369,000	625.85
1984-11-24	710	712	706	709	66,000	643.08
1984-11-22	715	720	708	710	191,000	643.99
1984-11-21	708	713	703	705	182,000	639.46
1984-11-20	720	728	702	728	408,000	660.32
1984-11-19	700	730	700	728	310,000	660.32
1984-11-17	700	710	700	700	199,000	634.92
1984-11-16	694	698	690	698	141,000	633.11
1984-11-15	695	697	695	695	99,000	630.39
1984-11-14	682	695	682	694	203,000	629.48
1984-11-13	690	699	684	685	74,000	621.32
1984-11-12	681	683	680	680	173,000	616.78
1984-11-09	695	700	681	681	289,000	617.69
1984-11-08	700	700	695	695	146,000	630.39
1984-11-07	710	710	700	700	135,000	634.92
1984-11-06	710	715	703	703	254,000	637.64
1984-11-05	711	715	710	710	183,000	643.99
1984-11-02	700	710	700	701	124,000	635.83
1984-11-01	701	704	696	696	387,000	631.29
1984-10-31	714	719	700	707	420,000	641.27
1984-10-30	722	725	714	714	257,000	647.62
1984-10-29	732	732	722	725	584,000	657.60
1984-10-27	735	745	732	732	244,000	663.95
1984-10-26	745	750	732	745	777,000	675.74
1984-10-25	766	768	740	755	1,854,000	684.81
1984-10-24	748	760	744	756	4,320,000	685.71
1984-10-23	730	737	725	730	1,032,000	662.13
1984-10-22	735	738	725	730	853,000	662.13
1984-10-20	734	740	726	727	1,193,000	659.41
1984-10-19	706	735	700	726	1,080,000	658.50
1984-10-18	714	714	705	710	1,113,000	643.99
1984-10-17	670	695	670	685	570,000	621.32
1984-10-16	670	680	670	670	262,000	607.71
1984-10-15	670	675	670	670	245,000	607.71
1984-10-12	690	693	670	670	288,000	607.71
1984-10-11	695	696	688	691	274,000	626.76
1984-10-09	675	694	675	691	261,000	626.76
1984-10-08	690	698	685	685	206,000	621.32
1984-10-06	690	696	690	690	214,000	625.85
1984-10-05	660	685	660	680	262,000	616.78
1984-10-04	662	663	660	660	99,000	598.64
1984-10-03	659	669	659	660	188,000	598.64
1984-10-02	657	665	653	660	220,000	598.64
1984-10-01	657	660	653	660	217,000	598.64
1984-09-29	659	660	657	657	129,000	595.92
1984-09-28	658	668	656	658	335,000	596.83
1984-09-27	660	669	658	658	222,000	596.83
1984-09-26	660	662	652	660	148,000	598.64
1984-09-25	670	675	660	662	258,000	600.45
1984-09-22	660	660	651	656	154,000	595.01
1984-09-21	665	667	660	660	184,000	598.64
1984-09-20	665	670	660	667	209,000	604.99
1984-09-19	670	675	665	665	235,000	603.18
1984-09-18	670	675	670	671	182,000	608.62
1984-09-17	670	680	670	670	213,000	607.71
1984-09-14	670	674	669	670	307,000	607.71
1984-09-13	675	680	670	675	92,000	612.25
1984-09-12	678	681	675	675	221,000	612.25
1984-09-11	667	670	666	668	262,000	605.90
1984-09-10	677	682	670	670	98,000	607.71
1984-09-07	675	676	664	676	110,000	613.15
1984-09-06	678	680	662	664	159,000	602.27
1984-09-05	685	688	680	681	128,000	617.69
1984-09-04	684	688	683	685	174,000	621.32
1984-09-03	682	690	680	683	89,000	619.50
1984-09-01	682	692	680	680	129,000	616.78
1984-08-31	696	698	682	682	336,000	618.59
1984-08-30	685	694	682	692	362,000	627.66
1984-08-29	681	685	680	684	222,000	620.41
1984-08-28	678	689	677	679	184,000	615.87
1984-08-27	680	680	677	677	190,000	614.06
1984-08-25	677	680	676	680	101,000	616.78
1984-08-24	684	684	675	676	126,000	613.15
1984-08-23	675	680	675	675	113,000	612.25
1984-08-22	680	684	675	675	148,000	612.25
1984-08-21	683	688	680	680	164,000	616.78
1984-08-20	685	690	684	688	333,000	624.04
1984-08-18	690	690	680	689	142,000	624.94
1984-08-17	690	700	685	685	250,000	621.32
1984-08-16	680	698	676	687	385,000	623.13
1984-08-15	685	700	685	700	215,000	634.92
1984-08-14	675	685	671	685	94,000	621.32
1984-08-13	669	687	669	669	109,000	606.80
1984-08-10	664	670	661	670	380,000	607.71
1984-08-09	669	669	660	663	109,000	601.36
1984-08-08	657	669	655	668	208,000	605.90
1984-08-07	665	665	660	660	114,000	598.64
1984-08-06	657	665	651	659	217,000	597.73
1984-08-04	655	660	647	647	279,000	586.85
1984-08-03	670	670	657	657	218,000	595.92
1984-08-02	670	670	658	660	201,000	598.64
1984-08-01	660	669	657	657	306,000	595.92
1984-07-31	666	666	657	657	197,000	595.92
1984-07-30	661	670	655	656	156,000	595.01
1984-07-28	661	667	650	652	221,000	591.38
1984-07-27	660	671	660	661	270,000	599.55
1984-07-26	671	679	660	661	217,000	599.55
1984-07-25	662	673	660	670	317,000	607.71
1984-07-24	655	662	642	642	580,000	582.31
1984-07-23	680	680	660	665	308,000	603.18
1984-07-21	673	680	670	680	107,000	616.78
1984-07-20	680	682	670	678	333,000	614.97
1984-07-19	688	690	682	682	260,000	618.59
1984-07-18	690	700	688	688	349,000	624.04
1984-07-17	688	705	687	687	344,000	623.13
1984-07-16	694	696	685	685	536,000	621.32
1984-07-13	700	706	691	692	400,000	627.66
1984-07-12	705	708	700	702	633,000	636.74
1984-07-11	727	729	706	715	741,000	648.53
1984-07-10	755	757	716	730	1,173,000	662.13
1984-07-09	760	770	755	756	3,613,000	685.71
1984-07-07	749	754	739	750	2,409,000	680.27
1984-07-06	721	744	719	739	2,107,000	670.30
1984-07-05	683	718	683	711	637,000	644.90
1984-07-04	685	690	680	681	319,000	617.69
1984-07-03	691	695	680	680	222,000	616.78
1984-07-02	700	700	690	695	160,000	630.39
1984-06-30	700	700	690	699	126,000	634.01
1984-06-29	700	705	686	690	202,000	625.85
1984-06-28	679	700	673	700	403,000	634.92
1984-06-27	681	695	672	672	421,000	609.52
1984-06-26	690	690	680	682	309,000	618.59
1984-06-25	704	710	700	700	298,000	634.92
1984-06-23	690	710	687	704	514,000	638.55
1984-06-22	677	690	671	680	493,000	616.78
1984-06-21	685	689	677	677	335,000	614.06
1984-06-20	684	699	675	675	504,000	612.25
1984-06-19	696	700	680	682	576,000	618.59
1984-06-18	696	705	693	693	422,000	628.57
1984-06-16	703	717	693	693	610,000	628.57
1984-06-15	702	720	702	703	860,000	637.64
1984-06-14	731	740	720	721	988,000	653.97
1984-06-13	738	747	731	733	789,000	664.85
1984-06-12	754	770	739	745	1,551,000	675.74
1984-06-11	756	770	746	764	2,279,000	692.97
1984-06-08	740	744	726	726	2,781,000	658.50
1984-06-07	761	764	725	731	3,184,000	663.04
1984-06-06	758	805	756	770	8,275,999	698.41
1984-06-05	800	815	766	768	21,757,998	696.60
1984-06-04	770	770	770	770	3,188,000	698.41
1984-06-02	648	670	648	670	1,053,000	607.71
1984-06-01	633	659	623	658	560,000	596.83
1984-05-31	655	658	621	633	387,000	574.15
1984-05-30	658	665	655	658	1,172,000	596.83
1984-05-29	637	664	636	660	1,307,000	598.64
1984-05-28	649	649	636	638	391,000	578.69
1984-05-26	640	648	635	647	1,190,000	586.85
1984-05-25	638	638	617	624	563,000	565.99
1984-05-24	591	615	590	615	544,000	557.82
1984-05-23	595	597	590	590	181,000	535.15
1984-05-22	598	600	593	598	165,000	542.40
1984-05-21	600	602	595	598	116,000	542.40
1984-05-19	595	603	595	595	126,000	539.68
1984-05-18	606	610	601	603	198,000	546.94
1984-05-17	610	614	605	605	235,000	548.75
1984-05-16	623	629	609	610	367,000	553.29
1984-05-15	601	605	593	605	339,000	548.75
1984-05-14	608	609	601	602	228,000	546.03
1984-05-11	610	613	610	612	262,000	555.10
1984-05-10	613	614	610	612	162,000	555.10
1984-05-09	610	614	610	611	159,000	554.20
1984-05-08	614	615	610	610	254,000	553.29
1984-05-07	613	614	610	614	122,000	556.92
1984-05-04	610	610	605	608	206,000	551.47
1984-05-02	611	614	608	610	277,000	553.29
1984-05-01	615	619	610	610	162,000	553.29
1984-04-28	615	620	613	614	145,000	556.92
1984-04-27	615	620	613	614	197,000	556.92
1984-04-26	620	625	615	615	189,000	557.82
1984-04-25	618	625	615	625	189,000	566.89
1984-04-24	620	620	615	618	144,000	560.54
1984-04-23	620	625	620	620	31,000	562.36
1984-04-21	620	622	613	613	112,000	556.01
1984-04-20	620	623	620	622	153,000	564.17
1984-04-19	626	627	621	621	105,000	563.27
1984-04-18	620	628	620	628	254,000	569.62
1984-04-17	626	630	621	623	211,000	565.08
1984-04-16	620	630	620	625	269,000	566.89
1984-04-13	621	627	620	621	219,000	563.27
1984-04-12	625	627	625	625	76,000	566.89
1984-04-11	621	630	620	629	103,000	570.52
1984-04-10	635	636	625	630	293,000	571.43
1984-04-09	630	635	628	634	152,000	575.06
1984-04-07	626	631	626	630	77,000	571.43
1984-04-06	631	635	628	630	230,000	571.43
1984-04-05	632	633	630	631	305,000	572.34
1984-04-04	628	635	620	630	328,000	571.43
1984-04-03	627	635	622	629	281,000	570.52
1984-04-02	629	640	629	630	383,000	571.43
1984-03-31	625	629	625	629	123,000	570.52
1984-03-30	624	634	624	625	212,000	566.89
1984-03-29	615	625	615	624	445,000	565.99
1984-03-28	613	625	613	620	671,000	562.36
1984-03-27	693	705	690	700	378,000	577.20
1984-03-26	695	699	691	697	359,000	574.73
1984-03-24	684	697	684	691	324,000	569.78
1984-03-23	681	697	680	694	1,066,000	572.25
1984-03-22	672	685	671	680	564,000	560.71
1984-03-21	681	683	670	679	533,000	559.89
1984-03-19	685	686	679	683	378,000	563.18
1984-03-17	680	689	680	687	266,000	566.48
1984-03-16	698	700	679	681	367,000	561.53
1984-03-15	700	705	698	698	285,000	575.55
1984-03-14	707	710	700	701	213,000	578.03
1984-03-13	705	708	700	707	293,000	582.97
1984-03-12	703	710	701	703	315,000	579.67
1984-03-09	697	709	697	703	540,000	579.67
1984-03-08	699	700	697	698	203,000	575.55
1984-03-07	698	700	698	700	176,000	577.20
1984-03-06	700	700	697	700	309,000	577.20
1984-03-05	701	710	699	700	444,000	577.20
1984-03-03	699	705	699	700	229,000	577.20
1984-03-02	710	710	700	705	364,000	581.32
1984-03-01	706	710	700	704	630,000	580.50
1984-02-29	710	715	706	706	239,000	582.15
1984-02-28	711	715	710	710	256,000	585.45
1984-02-27	706	720	705	711	236,000	586.27
1984-02-25	705	706	705	705	110,000	581.32
1984-02-24	710	715	704	705	251,000	581.32
1984-02-23	705	705	700	703	315,000	579.67
1984-02-22	707	707	705	706	209,000	582.15
1984-02-21	707	713	705	707	280,000	582.97
1984-02-20	710	715	706	708	285,000	583.80
1984-02-18	710	719	699	710	505,000	585.45
1984-02-17	723	725	715	715	305,000	589.57
1984-02-16	730	730	721	721	156,000	594.52
1984-02-15	731	735	724	727	189,000	599.46
1984-02-14	735	735	730	730	156,000	601.94
1984-02-13	741	745	730	730	87,000	601.94
1984-02-10	726	736	725	736	195,000	606.89
1984-02-09	730	735	728	728	204,000	600.29
1984-02-08	740	746	735	738	258,000	608.53
1984-02-07	740	744	730	735	477,000	606.06
1984-02-06	751	754	745	746	134,000	615.13
1984-02-04	736	754	736	754	142,000	621.73
1984-02-03	745	754	735	735	515,000	606.06
1984-02-02	735	745	735	741	384,000	611.01
1984-02-01	750	757	740	740	454,000	610.18
1984-01-31	739	753	731	750	441,000	618.43
1984-01-30	725	730	721	729	195,000	601.11
1984-01-28	728	731	720	725	434,000	597.82
1984-01-27	735	735	728	730	681,000	601.94
1984-01-26	746	750	735	735	394,000	606.06
1984-01-25	749	753	749	750	332,000	618.43
1984-01-24	749	753	746	749	181,000	617.61
1984-01-23	746	753	745	749	189,000	617.61
1984-01-21	746	750	745	746	80,000	615.13
1984-01-20	753	754	746	746	248,000	615.13
1984-01-19	753	764	745	755	503,000	622.55
1984-01-18	740	745	735	743	132,000	612.66
1984-01-17	735	740	735	739	177,000	609.36
1984-01-13	739	740	731	740	286,000	610.18
1984-01-12	751	751	737	739	273,000	609.36
1984-01-11	752	755	745	750	235,000	618.43
1984-01-10	749	751	742	742	168,000	611.83
1984-01-09	750	760	740	745	784,000	614.31
1984-01-07	730	745	726	737	181,000	607.71
1984-01-06	730	735	721	730	428,000	601.94
1984-01-05	730	740	715	730	448,000	601.94
1984-01-04	735	735	700	700	201,000	577.20

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