4507 塩野義製薬(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	792	792	781	792	403,000	754.29
1985-12-27	794	800	781	785	727,000	747.62
1985-12-26	794	800	783	793	1,289,000	755.24
1985-12-25	780	789	774	787	373,000	749.52
1985-12-24	781	786	778	780	217,000	742.86
1985-12-23	795	795	780	786	236,000	748.57
1985-12-21	782	789	780	785	394,000	747.62
1985-12-20	788	792	783	785	697,000	747.62
1985-12-19	796	799	790	791	532,000	753.33
1985-12-18	795	800	790	797	1,453,000	759.05
1985-12-17	795	803	787	790	1,202,000	752.38
1985-12-16	785	795	780	790	787,000	752.38
1985-12-13	761	775	761	775	1,635,000	738.10
1985-12-12	771	779	763	763	725,000	726.67
1985-12-11	790	790	775	778	647,000	740.95
1985-12-10	785	790	779	788	527,000	750.48
1985-12-09	794	795	785	788	408,000	750.48
1985-12-07	786	799	785	795	595,000	757.14
1985-12-06	765	789	765	789	788,000	751.43
1985-12-05	755	767	748	765	331,000	728.57
1985-12-04	749	755	745	755	373,000	719.05
1985-12-03	745	755	743	750	364,000	714.29
1985-12-02	747	755	745	745	1,132,000	709.52
1985-11-30	749	749	745	746	237,000	710.48
1985-11-29	753	755	745	745	369,000	709.52
1985-11-28	753	755	750	750	189,000	714.29
1985-11-27	755	755	747	753	497,000	717.14
1985-11-26	755	760	753	755	169,000	719.05
1985-11-25	753	758	753	755	328,000	719.05
1985-11-22	752	756	748	753	712,000	717.14
1985-11-21	750	759	743	755	377,000	719.05
1985-11-20	760	760	750	750	308,000	714.29
1985-11-19	760	760	755	760	1,060,000	723.81
1985-11-18	768	768	760	760	296,000	723.81
1985-11-16	768	768	758	758	219,000	721.91
1985-11-15	770	770	765	765	278,000	728.57
1985-11-14	770	770	760	760	195,000	723.81
1985-11-13	763	775	763	767	247,000	730.48
1985-11-12	765	765	760	760	293,000	723.81
1985-11-11	770	775	761	765	233,000	728.57
1985-11-08	755	770	755	770	505,000	733.33
1985-11-07	753	757	751	753	246,000	717.14
1985-11-06	771	771	753	759	624,000	722.86
1985-11-05	761	769	760	765	171,000	728.57
1985-11-02	762	764	758	762	267,000	725.71
1985-11-01	762	768	762	762	376,000	725.71
1985-10-31	773	775	762	764	227,000	727.62
1985-10-30	780	790	776	776	133,000	739.05
1985-10-29	783	798	780	780	215,000	742.86
1985-10-28	780	800	780	781	147,000	743.81
1985-10-26	779	780	772	780	102,000	742.86
1985-10-25	785	790	780	784	303,000	746.67
1985-10-24	790	792	785	785	234,000	747.62
1985-10-23	809	810	791	792	548,000	754.29
1985-10-22	829	829	796	802	2,722,000	763.81
1985-10-21	789	797	788	788	152,000	750.48
1985-10-19	799	799	786	797	141,000	759.05
1985-10-18	793	809	781	793	755,000	755.24
1985-10-17	789	793	785	790	241,000	752.38
1985-10-16	780	785	775	776	198,000	739.05
1985-10-15	779	787	775	775	143,000	738.10
1985-10-14	779	789	770	789	120,000	751.43
1985-10-11	769	779	765	775	251,000	738.10
1985-10-09	752	769	752	761	129,000	724.76
1985-10-08	776	783	750	751	639,000	715.24
1985-10-07	797	797	771	771	232,000	734.29
1985-10-05	778	791	770	789	211,000	751.43
1985-10-04	775	780	772	780	170,000	742.86
1985-10-03	761	780	760	773	447,000	736.19
1985-10-02	755	770	755	760	353,000	723.81
1985-10-01	755	760	751	752	520,000	716.19
1985-09-30	756	770	756	760	171,000	723.81
1985-09-28	765	765	755	760	197,000	723.81
1985-09-27	770	780	756	765	232,000	728.57
1985-09-26	746	765	746	765	448,000	728.57
1985-09-25	780	789	756	770	303,000	733.33
1985-09-24	797	797	760	760	380,000	723.81
1985-09-21	789	799	783	790	500,000	752.38
1985-09-20	805	810	782	782	2,033,000	744.76
1985-09-19	744	750	741	750	459,000	714.29
1985-09-18	747	747	740	744	462,000	708.57
1985-09-17	757	765	745	745	189,000	709.52
1985-09-13	742	757	742	757	366,000	720.95
1985-09-12	751	758	750	750	523,000	714.29
1985-09-11	755	759	751	751	310,000	715.24
1985-09-10	750	765	750	759	398,000	722.86
1985-09-09	770	770	760	760	214,000	723.81
1985-09-07	770	770	760	760	147,000	723.81
1985-09-06	765	770	755	767	212,000	730.48
1985-09-05	771	771	765	765	188,000	728.57
1985-09-04	772	780	760	771	237,000	734.29
1985-09-03	788	789	775	776	144,000	739.05
1985-09-02	790	790	780	789	172,000	751.43
1985-08-31	790	794	781	790	135,000	752.38
1985-08-30	779	795	778	790	714,000	752.38
1985-08-29	779	780	770	779	524,000	741.91
1985-08-28	780	784	776	780	793,000	742.86
1985-08-27	770	783	761	783	237,000	745.71
1985-08-26	788	790	780	780	144,000	742.86
1985-08-24	797	798	778	778	139,000	740.95
1985-08-23	800	805	785	800	794,000	761.91
1985-08-22	777	791	770	790	303,000	752.38
1985-08-21	776	780	776	777	87,000	740
1985-08-20	786	791	776	776	127,000	739.05
1985-08-19	780	799	780	785	281,000	747.62
1985-08-17	783	788	771	780	100,000	742.86
1985-08-16	775	785	775	784	163,000	746.67
1985-08-15	760	775	760	770	103,000	733.33
1985-08-14	755	770	751	770	153,000	733.33
1985-08-13	752	769	750	751	138,000	715.24
1985-08-12	751	760	751	752	64,000	716.19
1985-08-09	766	766	751	752	107,000	716.19
1985-08-08	766	779	760	761	136,000	724.76
1985-08-07	775	780	766	766	190,000	729.52
1985-08-06	770	771	765	765	119,000	728.57
1985-08-05	777	785	770	774	79,000	737.14
1985-08-03	771	790	765	767	175,000	730.48
1985-08-02	795	798	770	789	570,000	751.43
1985-08-01	812	812	780	800	764,000	761.91
1985-07-31	786	815	786	814	1,594,000	775.24
1985-07-30	749	790	746	746	814,000	710.48
1985-07-29	739	750	730	737	407,000	701.91
1985-07-27	749	750	739	739	148,000	703.81
1985-07-26	727	751	727	739	353,000	703.81
1985-07-25	728	735	727	727	392,000	692.38
1985-07-24	726	735	726	728	255,000	693.33
1985-07-23	729	731	725	729	873,000	694.29
1985-07-22	749	750	731	731	393,000	696.19
1985-07-20	741	750	740	748	239,000	712.38
1985-07-19	754	760	750	750	279,000	714.29
1985-07-18	770	774	750	759	327,000	722.86
1985-07-17	775	775	756	760	514,000	723.81
1985-07-16	735	777	735	765	776,000	728.57
1985-07-15	740	746	721	730	460,000	695.24
1985-07-12	744	760	741	741	635,000	705.71
1985-07-11	770	770	737	744	836,000	708.57
1985-07-10	790	790	776	780	597,000	742.86
1985-07-09	797	815	790	790	518,000	752.38
1985-07-08	789	790	770	788	948,000	750.48
1985-07-06	800	805	785	792	685,000	754.29
1985-07-05	810	819	798	805	1,194,000	766.67
1985-07-04	845	846	815	830	673,000	790.48
1985-07-03	845	860	843	843	1,113,000	802.86
1985-07-02	845	850	841	845	994,000	804.76
1985-07-01	850	850	838	838	688,000	798.10
1985-06-29	840	845	836	840	308,000	800
1985-06-28	851	860	840	845	661,000	804.76
1985-06-27	875	880	840	857	989,000	816.19
1985-06-26	890	895	863	875	2,706,000	833.33
1985-06-25	881	907	876	890	3,404,000	847.62
1985-06-24	866	890	866	877	1,399,000	835.24
1985-06-22	881	881	862	862	768,000	820.95
1985-06-21	881	897	872	878	3,064,000	836.19
1985-06-20	928	930	889	891	4,829,000	848.57
1985-06-19	910	933	900	930	12,676,999	885.71
1985-06-18	874	912	871	909	6,041,000	865.71
1985-06-17	885	895	870	874	2,340,000	832.38
1985-06-15	904	906	888	898	3,938,000	855.24
1985-06-14	875	904	870	902	15,390,999	859.05
1985-06-13	870	882	864	875	11,893,999	833.33
1985-06-12	845	870	831	860	10,172,999	819.05
1985-06-11	825	847	820	845	5,073,000	804.76
1985-06-10	796	823	796	815	2,002,000	776.19
1985-06-07	791	799	780	793	1,517,000	755.24
1985-06-06	819	819	788	791	1,248,000	753.33
1985-06-05	838	840	815	815	1,891,000	776.19
1985-06-04	811	831	811	825	1,736,000	785.71
1985-06-03	845	851	813	830	3,242,000	790.48
1985-06-01	849	850	831	845	3,227,000	804.76
1985-05-31	850	858	830	849	10,657,999	808.57
1985-05-30	800	844	791	830	9,207,000	790.48
1985-05-29	787	823	782	791	5,635,000	753.33
1985-05-28	790	806	777	777	1,960,000	740
1985-05-27	814	825	787	790	2,081,000	752.38
1985-05-25	834	840	800	804	6,947,000	765.71
1985-05-24	766	840	761	840	18,525,999	800
1985-05-23	757	765	751	756	1,805,000	720
1985-05-22	733	770	733	745	1,234,000	709.52
1985-05-21	727	734	726	727	380,000	692.38
1985-05-20	725	729	721	721	206,000	686.67
1985-05-18	723	730	716	716	198,000	681.91
1985-05-17	730	734	720	721	245,000	686.67
1985-05-16	725	725	720	720	295,000	685.71
1985-05-15	728	732	725	725	298,000	690.48
1985-05-14	732	735	725	730	323,000	695.24
1985-05-13	745	750	732	732	320,000	697.14
1985-05-10	736	744	731	731	504,000	696.19
1985-05-09	739	745	726	726	523,000	691.43
1985-05-08	751	759	736	749	1,156,000	713.33
1985-05-07	762	772	750	760	1,513,000	723.81
1985-05-04	766	775	759	765	2,510,000	728.57
1985-05-02	765	782	755	769	12,882,999	732.38
1985-05-01	717	735	705	735	830,000	700
1985-04-30	720	727	720	722	297,000	687.62
1985-04-27	717	727	716	727	239,000	692.38
1985-04-26	715	728	715	727	375,000	692.38
1985-04-25	724	737	720	721	1,655,000	686.67
1985-04-24	690	735	685	729	1,559,000	694.29
1985-04-23	685	690	682	690	128,000	657.14
1985-04-22	690	690	680	685	172,000	652.38
1985-04-20	681	690	680	683	128,000	650.48
1985-04-19	676	690	675	676	445,000	643.81
1985-04-18	700	705	685	685	349,000	652.38
1985-04-17	706	714	705	705	297,000	671.43
1985-04-16	720	725	705	705	374,000	671.43
1985-04-15	730	733	716	717	473,000	682.86
1985-04-12	716	733	715	733	310,000	698.10
1985-04-11	734	734	716	716	581,000	681.91
1985-04-10	721	730	720	730	469,000	695.24
1985-04-09	716	724	715	717	228,000	682.86
1985-04-08	725	726	715	715	397,000	680.95
1985-04-06	735	735	721	725	1,093,000	690.48
1985-04-05	709	720	705	711	410,000	677.14
1985-04-04	708	710	701	701	232,000	667.62
1985-04-03	702	708	700	708	155,000	674.29
1985-04-02	712	713	700	702	208,000	668.57
1985-04-01	710	715	710	712	209,000	678.10
1985-03-30	710	719	705	712	201,000	678.10
1985-03-29	696	710	696	710	157,000	676.19
1985-03-28	701	705	692	696	290,000	662.86
1985-03-27	680	698	680	691	331,000	658.10
1985-03-26	715	719	702	705	603,000	639.46
1985-03-25	711	720	710	720	174,000	653.06
1985-03-23	720	720	710	714	97,000	647.62
1985-03-22	715	720	711	720	131,000	653.06
1985-03-20	710	720	710	720	169,000	653.06
1985-03-19	710	713	706	709	248,000	643.08
1985-03-18	706	718	706	709	205,000	643.08
1985-03-16	710	715	700	706	222,000	640.36
1985-03-15	720	723	713	715	234,000	648.53
1985-03-14	730	730	720	721	223,000	653.97
1985-03-13	726	734	720	725	174,000	657.60
1985-03-12	725	727	718	718	340,000	651.25
1985-03-11	723	730	723	726	266,000	658.50
1985-03-08	744	744	730	733	477,000	664.85
1985-03-07	760	762	746	749	1,361,000	679.37
1985-03-06	760	772	751	751	3,744,000	681.18
1985-03-05	745	745	731	740	605,000	671.20
1985-03-04	748	749	741	744	647,000	674.83
1985-03-02	750	750	741	750	918,000	680.27
1985-03-01	746	764	731	750	2,558,000	680.27
1985-02-28	712	725	710	716	276,000	649.43
1985-02-27	706	719	706	711	158,000	644.90
1985-02-26	730	730	700	701	459,000	635.83
1985-02-25	711	729	704	729	172,000	661.22
1985-02-23	701	715	701	710	64,000	643.99
1985-02-22	705	705	699	700	275,000	634.92
1985-02-21	706	715	705	705	133,000	639.46
1985-02-20	710	715	705	706	153,000	640.36
1985-02-19	716	720	715	715	97,000	648.53
1985-02-18	715	720	713	715	129,000	648.53
1985-02-16	720	725	712	713	195,000	646.71
1985-02-15	730	735	725	725	405,000	657.60
1985-02-14	729	730	725	729	297,000	661.22
1985-02-13	737	740	725	725	982,000	657.60
1985-02-12	730	737	720	732	689,000	663.95
1985-02-08	713	720	710	712	223,000	645.81
1985-02-07	720	720	710	710	187,000	643.99
1985-02-06	720	720	711	717	239,000	650.34
1985-02-05	728	728	705	705	332,000	639.46
1985-02-04	720	725	710	710	198,000	643.99
1985-02-02	729	729	718	720	311,000	653.06
1985-02-01	752	757	720	729	1,997,000	661.22
1985-01-31	730	750	729	747	2,637,000	677.55
1985-01-30	728	728	721	728	1,090,000	660.32
1985-01-29	710	715	705	708	959,000	642.18
1985-01-28	708	708	690	690	396,000	625.85
1985-01-26	681	709	681	705	507,000	639.46
1985-01-25	681	686	678	681	469,000	617.69
1985-01-24	677	689	676	676	235,000	613.15
1985-01-23	680	681	676	677	188,000	614.06
1985-01-22	682	690	680	682	112,000	618.59
1985-01-21	680	690	675	690	153,000	625.85
1985-01-19	683	690	677	690	140,000	625.85
1985-01-18	685	687	680	687	250,000	623.13
1985-01-17	688	690	680	685	270,000	621.32
1985-01-16	690	695	688	688	132,000	624.04
1985-01-14	695	697	690	690	132,000	625.85
1985-01-11	699	699	686	686	248,000	622.22
1985-01-10	696	709	696	705	332,000	639.46
1985-01-09	689	719	686	715	963,000	648.53
1985-01-08	681	695	681	686	210,000	622.22
1985-01-07	680	685	675	680	208,000	616.78
1985-01-05	668	670	662	670	188,000	607.71
1985-01-04	698	699	686	698	77,000	633.11

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