4507 塩野義製薬(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,7501,7501,7301,7302,407,0001,647.62
1986-12-261,6901,7401,6801,7402,969,0001,657.14
1986-12-251,7001,7101,6701,7003,920,0001,619.05
1986-12-241,6601,6701,6501,660802,0001,580.95
1986-12-231,6701,6801,6501,650646,0001,571.43
1986-12-221,6901,7001,6701,6901,983,0001,609.52
1986-12-191,6501,6701,6301,6701,686,0001,590.48
1986-12-181,6401,6401,6101,620873,0001,542.86
1986-12-171,6401,6401,6001,630897,0001,552.38
1986-12-161,6501,6501,6301,640799,0001,561.90
1986-12-151,6701,6701,6301,630956,0001,552.38
1986-12-121,6401,6901,6301,6602,614,0001,580.95
1986-12-111,6401,6601,6101,6502,440,0001,571.43
1986-12-101,5901,6401,5701,6403,440,0001,561.90
1986-12-091,5701,5901,5501,5501,179,0001,476.19
1986-12-081,5401,5601,5401,560660,0001,485.71
1986-12-061,5401,5501,5101,540730,0001,466.67
1986-12-051,5601,5701,5301,5401,071,0001,466.67
1986-12-041,5601,5801,5401,5601,804,0001,485.71
1986-12-031,5501,5601,5201,5301,416,0001,457.14
1986-12-021,5401,5401,5001,520931,0001,447.62
1986-12-011,5401,5501,5201,5201,289,0001,447.62
1986-11-291,4901,5401,4801,5301,440,0001,457.14
1986-11-281,4801,4901,4701,4701,108,0001,400
1986-11-271,4801,4801,4601,480415,0001,409.52
1986-11-261,4801,4801,4601,480797,0001,409.52
1986-11-251,4901,5001,4701,490948,0001,419.05
1986-11-221,4701,4701,4501,470746,0001,400
1986-11-211,4601,4701,4301,4602,102,0001,390.48
1986-11-201,4001,4201,3801,4001,307,0001,333.33
1986-11-191,3501,3801,3501,380535,0001,314.29
1986-11-181,3401,3601,3401,360340,0001,295.24
1986-11-171,3701,3801,3401,340684,0001,276.19
1986-11-141,3601,3801,3301,3601,504,0001,295.24
1986-11-131,3601,3701,3301,350766,0001,285.71
1986-11-121,4001,4101,3301,3401,172,0001,276.19
1986-11-111,3901,4301,3701,3901,514,0001,323.81
1986-11-101,3501,3601,3401,350607,0001,285.71
1986-11-071,3401,3501,3101,330504,0001,266.67
1986-11-061,3001,3501,3001,350734,0001,285.71
1986-11-051,3001,3101,2801,280733,0001,219.05
1986-11-041,3201,3201,2801,280287,0001,219.05
1986-11-011,2601,3001,2601,30050,0001,238.10
1986-10-311,2901,3001,2401,260424,0001,200
1986-10-301,3001,3001,2701,290451,0001,228.57
1986-10-291,2001,2701,2001,270674,0001,209.52
1986-10-281,1401,2001,1401,200352,0001,142.86
1986-10-271,2001,2001,1701,180103,0001,123.81
1986-10-251,1601,1901,1601,160128,0001,104.76
1986-10-241,1901,2601,1901,200386,0001,142.86
1986-10-231,1301,1701,1001,170549,0001,114.29
1986-10-221,2201,2401,1101,150348,0001,095.24
1986-10-211,2301,2501,1501,220428,0001,161.90
1986-10-201,2701,2701,2101,230208,0001,171.43
1986-10-171,2601,2701,2401,250225,0001,190.48
1986-10-161,2801,2801,2501,260220,0001,200
1986-10-151,3001,3201,2501,250163,0001,190.48
1986-10-141,3001,3201,2701,320403,0001,257.14
1986-10-131,2801,3101,2601,300572,0001,238.10
1986-10-091,3401,3401,2601,260562,0001,200
1986-10-081,3501,3801,3401,340355,0001,276.19
1986-10-071,3501,3701,3301,370134,0001,304.76
1986-10-061,3701,3801,3301,330211,0001,266.67
1986-10-041,3201,3701,3201,350331,0001,285.71
1986-10-031,2101,3001,2101,280512,0001,219.05
1986-10-021,3201,3201,1701,230502,0001,171.43
1986-10-011,3801,3801,3001,300437,0001,238.10
1986-09-301,3901,3901,3601,380270,0001,314.29
1986-09-291,3901,4001,3801,390349,0001,323.81
1986-09-271,3701,3801,3701,380262,0001,314.29
1986-09-261,3701,4001,3701,370549,0001,304.76
1986-09-251,3901,3901,3101,380505,0001,314.29
1986-09-241,3801,4101,3701,390535,0001,323.81
1986-09-221,3801,3801,3601,360340,0001,295.24
1986-09-191,3401,3801,3301,370456,0001,304.76
1986-09-181,3101,3401,3101,330331,0001,266.67
1986-09-171,3001,3701,3001,320427,0001,257.14
1986-09-161,4001,4101,2801,300806,0001,238.10
1986-09-121,4101,4401,4101,420601,0001,352.38
1986-09-111,4801,4901,4701,470206,0001,400
1986-09-101,4701,4901,4601,460436,0001,390.48
1986-09-091,4801,5101,4801,490396,0001,419.05
1986-09-081,5201,5201,4801,490342,0001,419.05
1986-09-061,5101,5501,5101,520289,0001,447.62
1986-09-051,4901,5201,4801,500701,0001,428.57
1986-09-041,5201,5201,4801,510227,0001,438.10
1986-09-031,5301,5301,4801,500649,0001,428.57
1986-09-021,5601,5601,5201,530357,0001,457.14
1986-09-011,5601,5601,5001,530412,0001,457.14
1986-08-301,5501,5501,5201,53096,0001,457.14
1986-08-291,5601,5901,5101,520765,0001,447.62
1986-08-281,5201,5601,5201,560707,0001,485.71
1986-08-271,4801,5401,4501,520612,0001,447.62
1986-08-261,5601,5901,5201,540366,0001,466.67
1986-08-251,5201,5901,5201,560479,0001,485.71
1986-08-231,5601,5801,5001,510294,0001,438.10
1986-08-221,6201,6301,5501,580741,0001,504.76
1986-08-211,6301,6501,5701,6301,552,0001,552.38
1986-08-201,6501,7001,6101,6504,790,0001,571.43
1986-08-191,4701,5601,4601,5603,461,0001,485.71
1986-08-181,4601,4801,4401,480692,0001,409.52
1986-08-151,4501,4701,4101,4601,878,0001,390.48
1986-08-141,4101,4501,3901,4401,895,0001,371.43
1986-08-131,4201,4301,4001,420425,0001,352.38
1986-08-121,4201,4301,4001,4301,189,0001,361.90
1986-08-111,3701,4001,3601,400272,0001,333.33
1986-08-081,3501,3701,3501,370300,0001,304.76
1986-08-071,3701,3801,3501,350419,0001,285.71
1986-08-061,3701,3801,3501,350160,0001,285.71
1986-08-051,4001,4101,3701,380467,0001,314.29
1986-08-041,3401,3601,3301,360461,0001,295.24
1986-08-021,3501,3601,3401,360124,0001,295.24
1986-08-011,3901,4001,3101,370505,0001,304.76
1986-07-311,4501,4501,3801,400937,0001,333.33
1986-07-301,4101,4401,4001,4301,145,0001,361.90
1986-07-291,4101,4401,3901,4202,774,0001,352.38
1986-07-281,4301,4401,3901,390690,0001,323.81
1986-07-261,4101,4601,4001,4101,694,0001,342.86
1986-07-251,3501,5101,3501,4306,023,0001,361.90
1986-07-241,2801,3501,2801,3401,628,0001,276.19
1986-07-231,2501,2701,2501,260669,0001,200
1986-07-221,2601,2701,2501,250209,0001,190.48
1986-07-211,2801,2901,2401,250368,0001,190.48
1986-07-191,3201,3201,2801,290606,0001,228.57
1986-07-181,3001,3401,3001,310820,0001,247.62
1986-07-171,3001,3001,2601,300688,0001,238.10
1986-07-161,3001,3101,2901,300605,0001,238.10
1986-07-151,2901,3201,2801,300504,0001,238.10
1986-07-141,2701,3001,2701,280584,0001,219.05
1986-07-111,2801,3001,2601,280465,0001,219.05
1986-07-101,3001,3101,2801,280458,0001,219.05
1986-07-091,3401,3401,3001,320877,0001,257.14
1986-07-081,3001,3401,2901,3401,184,0001,276.19
1986-07-071,3301,3401,3201,340821,0001,276.19
1986-07-051,3301,3301,3101,330313,0001,266.67
1986-07-041,3501,3701,3101,3301,697,0001,266.67
1986-07-031,3301,3701,3301,3503,965,0001,285.71
1986-07-021,2801,3301,2801,3203,366,0001,257.14
1986-07-011,3001,3001,2801,2801,772,0001,219.05
1986-06-301,2601,3001,2601,3002,397,0001,238.10
1986-06-281,2401,2801,2301,2701,284,0001,209.52
1986-06-271,2401,2801,2301,2604,296,0001,200
1986-06-261,2001,2401,1901,2202,416,0001,161.90
1986-06-251,2001,2101,1801,2002,594,0001,142.86
1986-06-241,1201,1701,1201,1601,445,0001,104.76
1986-06-231,1401,1401,1101,110356,0001,057.14
1986-06-211,1501,1501,1401,140462,0001,085.71
1986-06-201,1501,1501,1301,1501,089,0001,095.24
1986-06-191,1501,1501,1401,150578,0001,095.24
1986-06-181,1401,1501,1401,150371,0001,095.24
1986-06-171,1601,1601,1401,140590,0001,085.71
1986-06-161,1601,1701,1401,160564,0001,104.76
1986-06-131,1701,1701,1501,150379,0001,095.24
1986-06-121,1701,1801,1501,160350,0001,104.76
1986-06-111,1401,1801,1401,160519,0001,104.76
1986-06-101,1501,1601,1101,150669,0001,095.24
1986-06-091,1701,1801,1501,160443,0001,104.76
1986-06-071,1801,1901,1601,180839,0001,123.81
1986-06-061,1901,2001,1601,1601,373,0001,104.76
1986-06-051,2101,2101,1801,1902,704,0001,133.33
1986-06-041,1801,2101,1701,2004,886,0001,142.86
1986-06-031,1501,1701,1401,1604,276,0001,104.76
1986-06-021,1201,1501,1101,1401,831,0001,085.71
1986-05-311,1201,1201,1101,110829,0001,057.14
1986-05-301,1101,1201,1101,120590,0001,066.67
1986-05-291,1301,1301,1101,1302,153,0001,076.19
1986-05-281,1101,1301,1101,1201,433,0001,066.67
1986-05-271,1301,1401,1001,1101,751,0001,057.14
1986-05-261,1101,1401,1001,1302,054,0001,076.19
1986-05-241,1001,1201,0901,1002,172,0001,047.62
1986-05-231,0801,1001,0701,0801,569,0001,028.57
1986-05-221,0701,0801,0601,070828,0001,019.05
1986-05-211,0601,1001,0501,0602,401,0001,009.52
1986-05-201,0501,0601,0401,050335,0001,000
1986-05-191,0601,0601,0401,040532,000990.48
1986-05-171,0501,0601,0401,050317,0001,000
1986-05-161,0801,0801,0301,0701,704,0001,019.05
1986-05-151,0501,0901,0401,0901,758,0001,038.10
1986-05-141,0601,0601,0401,0401,308,000990.48
1986-05-131,0301,0501,0201,040850,000990.48
1986-05-121,0701,0701,0501,050568,0001,000
1986-05-091,0501,0901,0401,0602,992,0001,009.52
1986-05-081,0101,0501,0001,0401,687,000990.48
1986-05-071,0101,0209981,000275,000952.38
1986-05-061,0201,0301,0101,010274,000961.91
1986-05-029911,0109911,000666,000952.38
1986-05-011,0001,010990995740,000947.62
1986-04-309971,0209971,000330,000952.38
1986-04-28991999990997197,000949.52
1986-04-269921,000990990447,000942.86
1986-04-251,0101,020990992510,000944.76
1986-04-241,0101,0201,0001,000318,000952.38
1986-04-231,0101,0201,0001,000411,000952.38
1986-04-221,0301,0501,0101,010650,000961.91
1986-04-211,0501,0501,0201,020415,000971.43
1986-04-191,0601,0601,0301,030817,000980.95
1986-04-181,0101,0601,0001,0502,046,0001,000
1986-04-171,0001,0201,0001,000697,000952.38
1986-04-161,0001,010990995515,000947.62
1986-04-151,0201,0209991,010448,000961.91
1986-04-141,0101,0401,0001,010602,000961.91
1986-04-111,0001,0201,0001,000401,000952.38
1986-04-101,0001,0409991,020559,000971.43
1986-04-09980999980999512,000951.43
1986-04-08990997970970543,000923.81
1986-04-071,0001,020996996345,000948.57
1986-04-059951,0209911,000581,000952.38
1986-04-041,0401,0601,0001,0101,006,000961.91
1986-04-031,0401,0601,0201,0301,534,000980.95
1986-04-021,1201,1301,0601,0805,231,0001,028.57
1986-04-011,0601,1401,0301,1209,808,0001,066.67
1986-03-311,0001,0509991,0503,890,0001,000
1986-03-29991998980998633,000950.48
1986-03-289801,0009799911,512,000943.81
1986-03-279801,0209559713,208,000924.76
1986-03-26935980935980902,000933.33
1986-03-259739809509511,239,000905.71
1986-03-241,0001,0109709801,168,000933.33
1986-03-229811,0109811,0001,527,000952.38
1986-03-201,0301,0309819813,387,000934.29
1986-03-199851,0209851,0109,593,000961.91
1986-03-189609799519794,044,000932.38
1986-03-179489599379503,113,000904.76
1986-03-159509589309302,766,000885.71
1986-03-149459459269395,583,000894.29
1986-03-139079259079142,544,000870.48
1986-03-129059148909061,367,000862.86
1986-03-119059098989041,183,000860.95
1986-03-10913916901913698,000869.52
1986-03-079209219069162,375,000872.38
1986-03-068959208959175,785,000873.33
1986-03-05890894875888821,000845.71
1986-03-048988988888881,126,000845.71
1986-03-039009068888883,509,000845.71
1986-03-018958988848981,217,000855.24
1986-02-288989018908943,326,000851.43
1986-02-278809028798885,122,000845.71
1986-02-268688748618704,862,000828.57
1986-02-258628628508531,508,000812.38
1986-02-248488688478603,500,000819.05
1986-02-228508558408452,569,000804.76
1986-02-218198438168403,713,000800
1986-02-20810819805810566,000771.43
1986-02-19803813802810421,000771.43
1986-02-18818820810813531,000774.29
1986-02-17819820815816431,000777.14
1986-02-15811820811820271,000780.95
1986-02-14824824805810646,000771.43
1986-02-138098278068232,193,000783.81
1986-02-12790804790803600,000764.76
1986-02-10795795790790270,000752.38
1986-02-07797800788791585,000753.33
1986-02-06796802785787424,000749.52
1986-02-05804804795796359,000758.10
1986-02-04790800790795556,000757.14
1986-02-03801802780790640,000752.38
1986-02-018018147968001,399,000761.91
1986-01-31758800755790888,000752.38
1986-01-30760765759760331,000723.81
1986-01-29765765759765392,000728.57
1986-01-28770773765766207,000729.52
1986-01-27765773765766400,000729.52
1986-01-25771780771775176,000738.10
1986-01-24788789775780405,000742.86
1986-01-237707817707802,085,000742.86
1986-01-22781789772775253,000738.10
1986-01-21788794782785352,000747.62
1986-01-20790794788790144,000752.38
1986-01-18793795787790161,000752.38
1986-01-17791796787793248,000755.24
1986-01-16800800794799327,000760.95
1986-01-14800800795797385,000759.05
1986-01-13799799788798169,000760
1986-01-10808808791795475,000757.14
1986-01-097858107858001,088,000761.91
1986-01-08784800784793293,000755.24
1986-01-07790795784790127,000752.38
1986-01-06800803795795420,000757.14
1986-01-04792803792800432,000761.91

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