4507 塩野義製薬(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	765	770	764	764	53,000	254.67
1992-12-29	765	770	762	770	83,000	256.67
1992-12-28	780	780	760	765	61,000	255
1992-12-25	775	780	770	775	195,000	258.33
1992-12-24	778	778	770	775	196,000	258.33
1992-12-22	770	778	770	778	153,000	259.33
1992-12-21	777	783	774	780	166,000	260
1992-12-18	792	795	781	783	309,000	261
1992-12-17	790	795	775	784	571,000	261.33
1992-12-16	764	784	764	780	230,000	260
1992-12-15	756	768	755	764	150,000	254.67
1992-12-14	760	765	760	760	89,000	253.33
1992-12-11	775	780	767	767	202,000	255.67
1992-12-10	770	792	766	785	358,000	261.67
1992-12-09	756	765	756	760	96,000	253.33
1992-12-08	750	758	750	755	215,000	251.67
1992-12-07	755	755	750	750	152,000	250
1992-12-04	760	770	756	760	149,000	253.33
1992-12-03	767	771	767	767	97,000	255.67
1992-12-02	771	784	770	777	116,000	259
1992-12-01	790	790	770	770	140,000	256.67
1992-11-30	783	794	776	790	159,000	263.33
1992-11-27	775	789	773	785	169,000	261.67
1992-11-26	780	789	776	776	204,000	258.67
1992-11-25	775	784	775	784	198,000	261.33
1992-11-24	774	784	773	773	120,000	257.67
1992-11-20	760	778	755	773	256,000	257.67
1992-11-19	779	780	751	760	551,000	253.33
1992-11-18	723	770	723	769	354,000	256.33
1992-11-17	729	739	725	733	202,000	244.33
1992-11-16	741	741	733	733	203,000	244.33
1992-11-13	739	743	735	741	346,000	247
1992-11-12	743	749	726	736	432,000	245.33
1992-11-11	757	771	750	750	250,000	250
1992-11-10	750	759	738	757	681,000	252.33
1992-11-09	769	770	751	760	435,000	253.33
1992-11-06	790	790	779	779	983,000	259.67
1992-11-05	802	822	793	814	438,000	271.33
1992-11-04	793	806	790	804	293,000	268
1992-11-02	792	795	783	795	253,000	265
1992-10-30	810	810	792	798	605,000	266
1992-10-29	816	826	814	820	565,000	273.33
1992-10-28	850	855	826	826	3,245,000	275.33
1992-10-27	809	840	805	840	2,434,000	280
1992-10-26	824	831	800	800	1,429,000	266.67
1992-10-23	780	826	780	824	3,157,000	274.67
1992-10-22	759	785	752	780	250,000	260
1992-10-21	760	771	751	759	124,000	253
1992-10-20	758	760	750	756	151,000	252
1992-10-19	772	772	755	760	85,000	253.33
1992-10-16	775	779	771	772	108,000	257.33
1992-10-15	789	789	770	773	127,000	257.67
1992-10-14	795	795	770	780	225,000	260
1992-10-13	790	793	781	785	279,000	261.67
1992-10-12	773	785	768	780	77,000	260
1992-10-09	754	793	754	774	292,000	258
1992-10-08	760	770	753	753	145,000	251
1992-10-07	770	780	770	770	312,000	256.67
1992-10-06	748	772	741	770	243,000	256.67
1992-10-05	750	763	748	753	156,000	251
1992-10-02	785	785	760	763	364,000	254.33
1992-10-01	740	796	740	780	1,745,000	260
1992-09-30	769	769	734	740	301,000	246.67
1992-09-29	780	785	750	770	178,000	256.67
1992-09-28	782	790	780	780	226,000	260
1992-09-25	806	849	800	820	530,000	273.33
1992-09-24	800	800	780	790	206,000	263.33
1992-09-22	777	795	777	790	241,000	263.33
1992-09-21	775	797	766	797	303,000	265.67
1992-09-18	785	794	748	775	526,000	258.33
1992-09-17	790	800	780	795	336,000	265
1992-09-16	825	825	801	805	336,000	268.33
1992-09-14	826	840	817	830	307,000	276.67
1992-09-11	832	855	811	816	851,000	272
1992-09-10	892	896	831	831	1,327,000	277
1992-09-09	865	897	865	882	4,114,000	294
1992-09-08	828	915	820	875	6,443,000	291.67
1992-09-07	800	818	791	818	867,000	272.67
1992-09-04	799	805	790	790	711,000	263.33
1992-09-03	780	784	761	780	263,000	260
1992-09-02	800	800	780	780	484,000	260
1992-09-01	801	820	791	791	1,026,000	263.67
1992-08-31	790	795	776	791	774,000	263.67
1992-08-28	760	790	739	780	1,007,000	260
1992-08-27	744	770	738	765	1,222,000	255
1992-08-26	720	751	713	714	890,000	238
1992-08-25	702	730	687	720	587,000	240
1992-08-24	700	725	681	706	722,000	235.33
1992-08-21	651	698	651	685	479,000	228.33
1992-08-20	581	650	581	631	1,012,000	210.33
1992-08-19	550	586	545	581	195,000	193.67
1992-08-18	576	576	545	545	219,000	181.67
1992-08-17	563	584	563	572	136,000	190.67
1992-08-14	540	564	540	563	252,000	187.67
1992-08-13	550	568	535	550	171,000	183.33
1992-08-12	551	556	531	540	389,000	180
1992-08-11	602	603	551	551	302,000	183.67
1992-08-10	601	612	595	601	288,000	200.33
1992-08-07	670	670	651	651	182,000	217
1992-08-06	700	700	676	685	162,000	228.33
1992-08-05	699	705	690	705	204,000	235
1992-08-04	695	700	691	700	127,000	233.33
1992-08-03	720	720	708	715	59,000	238.33
1992-07-31	715	720	709	720	125,000	240
1992-07-30	681	708	676	708	442,000	236
1992-07-29	710	715	675	680	452,000	226.67
1992-07-28	700	712	695	704	272,000	234.67
1992-07-27	758	759	701	707	326,000	235.67
1992-07-24	750	760	736	740	520,000	246.67
1992-07-23	725	755	716	740	258,000	246.67
1992-07-22	755	760	725	735	324,000	245
1992-07-21	726	755	722	753	526,000	251
1992-07-20	740	741	728	728	283,000	242.67
1992-07-17	745	770	735	760	580,000	253.33
1992-07-16	738	744	732	735	95,000	245
1992-07-15	728	750	721	748	198,000	249.33
1992-07-14	735	745	731	734	135,000	244.67
1992-07-13	759	759	741	750	112,000	250
1992-07-10	736	776	726	765	799,000	255
1992-07-09	727	737	721	726	251,000	242
1992-07-08	720	737	720	737	82,000	245.67
1992-07-07	727	730	720	730	49,000	243.33
1992-07-06	730	730	720	730	43,000	243.33
1992-07-03	730	740	725	733	165,000	244.33
1992-07-02	711	730	710	730	112,000	243.33
1992-07-01	709	709	700	709	83,000	236.33
1992-06-30	700	710	694	709	97,000	236.33
1992-06-29	700	720	699	720	61,000	240
1992-06-26	726	726	700	725	204,000	241.67
1992-06-25	716	741	701	738	219,000	246
1992-06-24	730	730	705	706	156,000	235.33
1992-06-23	700	730	692	730	81,000	243.33
1992-06-22	701	708	701	701	85,000	233.67
1992-06-19	706	720	700	710	144,000	236.67
1992-06-18	700	700	680	686	245,000	228.67
1992-06-17	712	725	701	704	238,000	234.67
1992-06-16	740	741	730	732	186,000	244
1992-06-15	748	750	730	740	77,000	246.67
1992-06-12	777	777	758	758	199,000	252.67
1992-06-11	770	775	765	767	98,000	255.67
1992-06-10	771	779	770	779	140,000	259.67
1992-06-09	779	780	770	775	62,000	258.33
1992-06-08	781	781	760	779	137,000	259.67
1992-06-05	770	778	761	771	91,000	257
1992-06-04	780	785	765	770	180,000	256.67
1992-06-03	789	789	772	776	70,000	258.67
1992-06-02	764	799	762	799	116,000	266.33
1992-06-01	780	780	763	765	124,000	255
1992-05-29	770	780	765	770	153,000	256.67
1992-05-28	760	769	756	769	184,000	256.33
1992-05-27	780	780	760	770	302,000	256.67
1992-05-26	795	795	781	785	278,000	261.67
1992-05-25	810	820	781	798	258,000	266
1992-05-22	801	810	800	810	103,000	270
1992-05-21	810	825	810	810	183,000	270
1992-05-20	840	840	810	810	207,000	270
1992-05-19	828	840	826	840	178,000	280
1992-05-18	820	837	818	831	210,000	277
1992-05-15	840	850	825	825	347,000	275
1992-05-14	874	879	855	860	811,000	286.67
1992-05-13	840	868	830	864	615,000	288
1992-05-12	857	860	840	843	385,000	281
1992-05-11	869	869	847	858	715,000	286
1992-05-08	836	859	832	859	1,552,000	286.33
1992-05-07	814	848	814	831	699,000	277
1992-05-06	815	828	810	814	599,000	271.33
1992-05-01	821	828	802	805	799,000	268.33
1992-04-30	812	829	810	827	1,166,000	275.67
1992-04-28	809	822	798	802	1,772,000	267.33
1992-04-27	769	798	760	789	585,000	263
1992-04-24	749	785	745	769	599,000	256.33
1992-04-23	726	729	709	729	250,000	243
1992-04-22	726	730	710	729	495,000	243
1992-04-21	726	734	720	720	164,000	240
1992-04-20	750	750	726	726	102,000	242
1992-04-17	733	760	733	760	275,000	253.33
1992-04-16	746	770	730	743	231,000	247.67
1992-04-15	756	756	740	740	155,000	246.67
1992-04-14	700	739	697	726	99,000	242
1992-04-13	736	744	695	700	149,000	233.33
1992-04-10	685	745	680	730	254,000	243.33
1992-04-09	666	698	655	675	247,000	225
1992-04-08	700	700	655	666	428,000	222
1992-04-07	730	730	701	701	158,000	233.67
1992-04-06	730	740	729	729	107,000	243
1992-04-03	705	740	705	731	429,000	243.67
1992-04-02	746	758	700	750	368,000	250
1992-04-01	790	790	750	750	270,000	250
1992-03-31	811	820	795	796	117,000	265.33
1992-03-30	775	796	775	796	102,000	265.33
1992-03-27	799	799	761	771	201,000	257
1992-03-26	809	829	795	795	150,000	265
1992-03-25	820	825	801	810	338,000	270
1992-03-24	802	809	790	800	185,000	266.67
1992-03-23	823	823	810	810	234,000	270
1992-03-19	774	815	774	803	1,108,000	267.67
1992-03-18	795	795	750	765	1,812,000	255
1992-03-17	835	840	790	795	1,046,000	265
1992-03-16	895	895	845	845	327,000	281.67
1992-03-13	880	910	876	885	415,000	295
1992-03-12	890	890	876	890	376,000	296.67
1992-03-11	905	905	890	892	208,000	297.33
1992-03-10	909	915	903	915	203,000	305
1992-03-09	923	923	910	915	243,000	305
1992-03-06	960	980	921	921	385,000	307
1992-03-05	1,010	1,010	955	970	1,718,000	323.33
1992-03-04	901	937	893	925	253,000	308.33
1992-03-03	934	960	911	911	457,000	303.67
1992-03-02	901	974	901	940	731,000	313.33
1992-02-28	913	913	890	891	210,000	297
1992-02-27	904	914	900	910	267,000	303.33
1992-02-26	880	907	880	907	268,000	302.33
1992-02-25	897	897	885	890	127,000	296.67
1992-02-24	897	897	880	887	109,000	295.67
1992-02-21	890	898	875	889	1,001,000	296.33
1992-02-20	872	880	871	872	131,000	290.67
1992-02-19	880	880	870	872	156,000	290.67
1992-02-18	881	885	880	881	88,000	293.67
1992-02-17	880	880	864	880	78,000	293.33
1992-02-14	920	920	871	872	241,000	290.67
1992-02-13	929	932	911	920	151,000	306.67
1992-02-12	962	962	928	932	179,000	310.67
1992-02-10	962	972	962	972	231,000	324
1992-02-07	959	969	955	962	153,000	320.67
1992-02-06	960	970	948	969	127,000	323
1992-02-05	975	975	955	969	326,000	323
1992-02-04	945	966	944	965	188,000	321.67
1992-02-03	938	949	929	949	138,000	316.33
1992-01-31	925	960	920	930	382,000	310
1992-01-30	885	905	882	905	350,000	301.67
1992-01-29	890	895	880	880	160,000	293.33
1992-01-28	871	885	871	880	189,000	293.33
1992-01-27	865	882	861	871	63,000	290.33
1992-01-24	869	870	856	865	232,000	288.33
1992-01-23	850	874	841	874	306,000	291.33
1992-01-22	830	840	826	840	367,000	280
1992-01-21	848	850	830	830	321,000	276.67
1992-01-20	869	880	825	825	271,000	275
1992-01-17	881	888	864	870	244,000	290
1992-01-16	894	906	884	884	341,000	294.67
1992-01-14	900	901	890	894	231,000	298
1992-01-13	921	921	900	901	143,000	300.33
1992-01-10	938	938	921	921	75,000	307
1992-01-09	930	935	928	928	77,000	309.33
1992-01-08	937	940	930	930	105,000	310
1992-01-07	951	959	931	940	186,000	313.33
1992-01-06	946	946	938	943	108,000	314.33

分割・併合履歴： [2024-09-27]1株→3株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30