4507 塩野義製薬(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,6601,7001,6501,700136,0001,700
1988-12-271,6801,6801,6601,660136,0001,660
1988-12-261,6901,6901,6501,650203,0001,650
1988-12-241,6901,6901,6601,660124,0001,660
1988-12-231,7001,7001,6701,690131,0001,690
1988-12-221,6801,7001,6601,670266,0001,670
1988-12-211,6901,6901,6701,680241,0001,680
1988-12-201,6701,7001,6601,680530,0001,680
1988-12-191,6701,6901,6701,67048,0001,670
1988-12-161,6701,7101,6601,680419,0001,680
1988-12-151,6601,6901,6501,690301,0001,690
1988-12-141,6701,6801,6501,650142,0001,650
1988-12-131,6601,6701,6301,650173,0001,650
1988-12-121,6701,6901,6601,680224,0001,680
1988-12-091,6401,7001,6301,700661,0001,700
1988-12-081,6501,6801,6401,640324,0001,640
1988-12-071,6001,6701,6001,660938,0001,660
1988-12-061,5401,5801,5401,570130,0001,570
1988-12-051,5801,5801,5301,540215,0001,540
1988-12-031,5701,5801,5501,55089,0001,550
1988-12-021,5901,6001,5801,580190,0001,580
1988-12-011,5901,6001,5701,580386,0001,580
1988-11-301,5701,5801,5601,580125,0001,580
1988-11-291,5601,5801,5401,580154,0001,580
1988-11-281,5501,5701,5501,550173,0001,550
1988-11-261,5601,5801,5601,580157,0001,580
1988-11-251,5901,5901,5601,560158,0001,560
1988-11-241,6001,6001,5501,560464,0001,560
1988-11-221,5501,6101,5501,600723,0001,600
1988-11-211,5401,5901,5201,560402,0001,560
1988-11-181,5101,5301,5001,530318,0001,530
1988-11-171,5101,5301,4901,500406,0001,500
1988-11-161,4901,5201,4701,490589,0001,490
1988-11-151,4301,4901,4301,480932,0001,480
1988-11-141,4201,4301,4001,430543,0001,430
1988-11-111,4001,4301,3801,4001,099,0001,400
1988-11-101,4201,4201,3801,400646,0001,400
1988-11-091,4401,4401,4101,410701,0001,410
1988-11-081,4501,4501,4001,420599,0001,420
1988-11-071,4701,4901,4601,470644,0001,470
1988-11-051,4801,5001,4801,50092,0001,500
1988-11-041,5501,5501,4801,520264,0001,520
1988-11-021,5501,5601,5401,550248,0001,550
1988-11-011,5401,5901,5301,550589,0001,550
1988-10-311,5101,5301,5001,530334,0001,530
1988-10-291,4601,5401,4601,510208,0001,510
1988-10-281,4701,4801,4401,460631,0001,460
1988-10-271,5401,5401,4401,470503,0001,470
1988-10-261,5801,6101,5201,530373,0001,530
1988-10-251,5901,6101,5801,590224,0001,590
1988-10-241,5801,6001,5801,600102,0001,600
1988-10-221,6001,6101,5801,61027,0001,610
1988-10-211,6401,6501,6001,630135,0001,630
1988-10-201,6301,6501,6101,650136,0001,650
1988-10-191,6101,6501,6101,65064,0001,650
1988-10-181,5801,6301,5701,630110,0001,630
1988-10-171,5601,6301,5601,580139,0001,580
1988-10-141,5901,6001,5801,590100,0001,590
1988-10-131,6001,6101,5901,590216,0001,590
1988-10-121,6401,6401,5901,630195,0001,630
1988-10-111,6201,6301,6101,610168,0001,610
1988-10-071,6201,6501,6201,62087,0001,620
1988-10-061,6201,6501,6201,62072,0001,620
1988-10-051,6501,6501,6301,630160,0001,630
1988-10-041,6501,6801,6401,650257,0001,650
1988-10-031,6601,6801,6601,68090,0001,680
1988-10-011,6601,6801,6601,67072,0001,670
1988-09-301,6501,7001,6501,690248,0001,690
1988-09-291,6401,6701,6401,670169,0001,670
1988-09-281,6501,6501,6301,630322,0001,630
1988-09-271,6301,6701,6301,650237,0001,650
1988-09-261,6601,6701,6101,660355,0001,660
1988-09-241,6401,6601,6401,660177,0001,660
1988-09-221,6801,7001,6101,690578,0001,690
1988-09-211,7001,7201,6701,680332,0001,680
1988-09-201,7401,7501,7001,720234,0001,720
1988-09-191,7701,7701,7501,75031,0001,750
1988-09-161,7901,8001,7501,77089,0001,770
1988-09-141,7501,7701,7501,770113,0001,770
1988-09-131,7401,7501,7301,730308,0001,730
1988-09-121,7601,7901,7601,76048,0001,760
1988-09-091,7901,8201,7801,790167,0001,790
1988-09-081,8101,8201,7801,790355,0001,790
1988-09-071,8001,8501,8001,8101,003,0001,810
1988-09-061,8301,8301,7801,800467,0001,800
1988-09-051,8001,8301,8001,810128,0001,810
1988-09-031,8401,8401,8001,800575,0001,800
1988-09-021,8401,8501,8001,8202,946,0001,820
1988-09-011,7201,7701,7001,750193,0001,750
1988-08-311,7601,7801,7201,730252,0001,730
1988-08-301,7201,7501,7101,750233,0001,750
1988-08-291,8001,8101,7001,750608,0001,750
1988-08-271,7601,8501,7601,8001,132,0001,800
1988-08-261,7401,7501,7301,750186,0001,750
1988-08-251,7101,7501,7101,740258,0001,740
1988-08-241,7201,7301,7101,71067,0001,710
1988-08-231,7301,7401,7101,73052,0001,730
1988-08-221,7101,7401,7101,74079,0001,740
1988-08-191,7601,7601,7201,720229,0001,720
1988-08-181,7401,7501,7301,750175,0001,750
1988-08-171,7501,7501,7301,74073,0001,740
1988-08-161,7601,7601,7401,74023,0001,740
1988-08-151,7601,7601,7301,75057,0001,750
1988-08-121,7501,7701,7201,74045,0001,740
1988-08-111,7301,7501,7001,720203,0001,720
1988-08-101,7401,7601,7401,750164,0001,750
1988-08-091,7501,7701,7501,76092,0001,760
1988-08-081,7601,7701,7501,760110,0001,760
1988-08-061,7501,7701,7501,750339,0001,750
1988-08-051,7401,7501,7401,740212,0001,740
1988-08-041,7601,7801,7401,740169,0001,740
1988-08-031,7901,7901,7601,760213,0001,760
1988-08-021,8001,8001,7801,780269,0001,780
1988-08-011,7901,8101,7701,790454,0001,790
1988-07-301,7801,7801,7501,770179,0001,770
1988-07-291,8001,8001,7701,780269,0001,780
1988-07-281,7601,8001,7501,800655,0001,800
1988-07-271,7101,7501,7101,750702,0001,750
1988-07-261,7401,7501,7001,700305,0001,700
1988-07-251,7301,7701,7101,710658,0001,710
1988-07-231,6201,7001,6201,700297,0001,700
1988-07-221,6601,6901,6401,640703,0001,640
1988-07-211,7001,7001,6701,670349,0001,670
1988-07-201,6501,7301,6401,710264,0001,710
1988-07-191,6401,6601,6401,640111,0001,640
1988-07-181,6501,6801,6301,640225,0001,640
1988-07-151,6801,7301,6401,650525,0001,650
1988-07-141,6901,7001,6601,670413,0001,670
1988-07-131,7401,7401,6901,690247,0001,690
1988-07-121,7401,7401,7001,740257,0001,740
1988-07-111,7701,7701,7101,710179,0001,710
1988-07-081,7301,7501,7201,740437,0001,740
1988-07-071,7001,7601,6901,700686,0001,700
1988-07-061,6901,6901,6501,660369,0001,660
1988-07-051,7001,7001,6601,660298,0001,660
1988-07-041,6701,6801,6501,680188,0001,680
1988-07-021,6601,6701,6401,650261,0001,650
1988-07-011,6801,7301,6501,670500,0001,670
1988-06-301,6901,7001,6501,670866,0001,670
1988-06-291,7001,7201,6501,6701,072,0001,670
1988-06-281,6901,7001,6501,6801,037,0001,680
1988-06-271,7401,7701,6501,7001,611,0001,700
1988-06-251,8201,8501,7901,800142,0001,800
1988-06-241,8801,8801,8501,850131,0001,850
1988-06-231,8901,9001,8501,850182,0001,850
1988-06-221,9001,9001,8701,880262,0001,880
1988-06-211,8601,9101,8601,890279,0001,890
1988-06-201,9101,9101,8901,890316,0001,890
1988-06-171,9101,9301,9001,910466,0001,910
1988-06-161,9201,9401,9001,940672,0001,940
1988-06-151,9101,9301,8901,930917,0001,930
1988-06-141,8801,9001,8801,880490,0001,880
1988-06-131,8201,9001,8101,900396,0001,900
1988-06-101,8701,8801,7901,810487,0001,810
1988-06-091,8601,8801,8601,860460,0001,860
1988-06-081,8401,8601,8401,840242,0001,840
1988-06-071,8401,8601,8301,860216,0001,860
1988-06-061,8601,8601,8301,840243,0001,840
1988-06-041,8701,8701,8201,830173,0001,830
1988-06-031,8701,8701,8401,840127,0001,840
1988-06-021,8701,8801,8401,840562,0001,840
1988-06-011,8501,8501,8201,840537,0001,840
1988-05-311,7901,8201,7801,810497,0001,810
1988-05-301,8101,8301,7701,770332,0001,770
1988-05-281,8201,8301,7301,800253,0001,800
1988-05-271,8401,8601,8101,840392,0001,840
1988-05-261,8801,9001,8601,860418,0001,860
1988-05-251,8701,9301,8701,910467,0001,910
1988-05-241,8401,8901,8401,890332,0001,890
1988-05-231,9001,9001,8501,860433,0001,860
1988-05-201,9101,9301,9001,900676,0001,900
1988-05-191,9001,9401,9001,910282,0001,910
1988-05-181,9701,9701,9201,920331,0001,920
1988-05-171,9601,9801,9601,970498,0001,970
1988-05-161,9501,9901,9401,950427,0001,950
1988-05-131,9301,9601,9201,950444,0001,950
1988-05-121,9101,9501,9101,920269,0001,920
1988-05-111,9501,9701,9301,950312,0001,950
1988-05-101,9001,9501,9001,940281,0001,940
1988-05-091,9601,9801,9301,930273,0001,930
1988-05-071,9801,9801,9601,960284,0001,960
1988-05-062,0102,0101,9601,980296,0001,980
1988-05-022,0202,0301,9902,010504,0002,010
1988-04-302,0202,0302,0102,030225,0002,030
1988-04-282,0002,0202,0002,020601,0002,020
1988-04-272,0202,0201,9902,000340,0002,000
1988-04-262,0202,0302,0002,010670,0002,010
1988-04-252,0002,0402,0002,030643,0002,030
1988-04-231,9802,0001,9802,000293,0002,000
1988-04-221,9702,0001,9701,980339,0001,980
1988-04-211,9902,0001,9701,970608,0001,970
1988-04-201,9802,0201,9701,9801,138,0001,980
1988-04-191,9801,9901,9501,970788,0001,970
1988-04-182,0002,0101,9801,980382,0001,980
1988-04-152,0002,0301,9901,9901,677,0001,990
1988-04-142,0502,0502,0202,040922,0002,040
1988-04-132,0402,0702,0202,0504,774,0002,050
1988-04-121,9902,0401,9902,0302,677,0002,030
1988-04-111,9902,0101,9901,990317,0001,990
1988-04-081,9902,0101,9901,990946,0001,990
1988-04-072,0202,0201,9801,9901,145,0001,990
1988-04-061,9902,0101,9802,010495,0002,010
1988-04-052,0002,0101,9701,980961,0001,980
1988-04-042,0302,0402,0002,010840,0002,010
1988-04-022,0002,0302,0002,030685,0002,030
1988-04-012,0502,0501,9902,0202,500,0002,020
1988-03-312,0402,0602,0102,0105,483,0002,010
1988-03-301,9902,0101,9802,0002,789,0002,000
1988-03-292,0002,0201,9701,9803,035,0001,980
1988-03-281,9902,0301,9702,0007,905,0002,000
1988-03-261,9401,9401,9001,9401,397,0001,940
1988-03-251,8701,9901,8701,9507,208,0001,950
1988-03-241,8901,9201,8901,9004,259,0001,900
1988-03-231,8401,8801,8401,8801,575,0001,880
1988-03-221,8601,8601,8301,860857,0001,860
1988-03-181,8601,8701,8401,8401,570,0001,840
1988-03-171,8601,8701,8301,8601,415,0001,860
1988-03-161,8301,8601,8101,8401,121,0001,840
1988-03-151,7901,8401,7901,8301,138,0001,830
1988-03-141,8201,8201,8001,800291,0001,800
1988-03-111,8201,8301,8101,830718,0001,830
1988-03-101,8401,8501,8201,830781,0001,830
1988-03-091,8501,8601,8301,850869,0001,850
1988-03-081,8601,8601,8301,830754,0001,830
1988-03-071,9001,9001,8501,850957,0001,850
1988-03-051,9101,9101,8801,8902,981,0001,890
1988-03-041,8501,9001,8401,8806,840,0001,880
1988-03-031,8001,8601,7801,8404,304,0001,840
1988-03-021,8001,8201,7901,810990,0001,810
1988-03-011,7801,7801,7701,770705,0001,770
1988-02-291,7601,7801,7501,780504,0001,780
1988-02-271,8101,8201,7701,7801,325,0001,780
1988-02-261,7201,8501,7201,8203,118,0001,820
1988-02-251,7401,7601,7301,730364,0001,730
1988-02-241,7501,7701,7401,740536,0001,740
1988-02-231,7601,7701,7501,770961,0001,770
1988-02-221,7601,7801,7501,760830,0001,760
1988-02-191,7701,7701,7501,750508,0001,750
1988-02-181,7801,7801,7501,770768,0001,770
1988-02-171,7901,7901,7501,7801,500,0001,780
1988-02-161,7801,8201,7601,7702,303,0001,770
1988-02-151,7501,7601,7301,750557,0001,750
1988-02-121,7401,7401,7101,720351,0001,720
1988-02-101,7201,7301,7001,720283,0001,720
1988-02-091,6901,7201,6801,720487,0001,720
1988-02-081,7401,7401,7201,720186,0001,720
1988-02-061,7101,7601,7101,750473,0001,750
1988-02-051,7201,7301,7001,710468,0001,710
1988-02-041,7001,7101,7001,700192,0001,700
1988-02-031,6901,7301,6901,710515,0001,710
1988-02-021,7601,7601,7101,710904,0001,710
1988-02-011,7701,7801,7501,750270,0001,750
1988-01-301,7901,7901,7701,780629,0001,780
1988-01-291,8001,8001,7701,7802,734,0001,780
1988-01-281,7501,8001,7401,8003,981,0001,800
1988-01-271,7601,7801,7401,7502,486,0001,750
1988-01-261,7401,7801,7201,7803,516,0001,780
1988-01-251,6901,7301,6801,7002,964,0001,700
1988-01-231,6901,7101,6701,6801,752,0001,680
1988-01-221,6101,6901,6101,6702,261,0001,670
1988-01-211,6101,6201,6101,610679,0001,610
1988-01-201,6501,6601,6201,6301,291,0001,630
1988-01-191,5601,6601,5601,6502,043,0001,650
1988-01-181,6101,6101,5701,590181,0001,590
1988-01-141,5501,5701,5401,550118,0001,550
1988-01-131,5701,5701,5401,550110,0001,550
1988-01-121,5701,5701,5401,570156,0001,570
1988-01-111,5701,5801,5501,57078,0001,570
1988-01-081,5801,6301,5801,600742,0001,600
1988-01-071,5901,6101,5401,560436,0001,560
1988-01-061,5401,6001,5401,590481,0001,590
1988-01-051,5201,5701,5201,550214,0001,550
1988-01-041,4901,5701,4901,550141,0001,550

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