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 | 764 |
1992-12-29 | 765 | 770 | 762 | 770 | 83,000 | 770 |
1992-12-28 | 780 | 780 | 760 | 765 | 61,000 | 765 |
1992-12-25 | 775 | 780 | 770 | 775 | 195,000 | 775 |
1992-12-24 | 778 | 778 | 770 | 775 | 196,000 | 775 |
1992-12-22 | 770 | 778 | 770 | 778 | 153,000 | 778 |
1992-12-21 | 777 | 783 | 774 | 780 | 166,000 | 780 |
1992-12-18 | 792 | 795 | 781 | 783 | 309,000 | 783 |
1992-12-17 | 790 | 795 | 775 | 784 | 571,000 | 784 |
1992-12-16 | 764 | 784 | 764 | 780 | 230,000 | 780 |
1992-12-15 | 756 | 768 | 755 | 764 | 150,000 | 764 |
1992-12-14 | 760 | 765 | 760 | 760 | 89,000 | 760 |
1992-12-11 | 775 | 780 | 767 | 767 | 202,000 | 767 |
1992-12-10 | 770 | 792 | 766 | 785 | 358,000 | 785 |
1992-12-09 | 756 | 765 | 756 | 760 | 96,000 | 760 |
1992-12-08 | 750 | 758 | 750 | 755 | 215,000 | 755 |
1992-12-07 | 755 | 755 | 750 | 750 | 152,000 | 750 |
1992-12-04 | 760 | 770 | 756 | 760 | 149,000 | 760 |
1992-12-03 | 767 | 771 | 767 | 767 | 97,000 | 767 |
1992-12-02 | 771 | 784 | 770 | 777 | 116,000 | 777 |
1992-12-01 | 790 | 790 | 770 | 770 | 140,000 | 770 |
1992-11-30 | 783 | 794 | 776 | 790 | 159,000 | 790 |
1992-11-27 | 775 | 789 | 773 | 785 | 169,000 | 785 |
1992-11-26 | 780 | 789 | 776 | 776 | 204,000 | 776 |
1992-11-25 | 775 | 784 | 775 | 784 | 198,000 | 784 |
1992-11-24 | 774 | 784 | 773 | 773 | 120,000 | 773 |
1992-11-20 | 760 | 778 | 755 | 773 | 256,000 | 773 |
1992-11-19 | 779 | 780 | 751 | 760 | 551,000 | 760 |
1992-11-18 | 723 | 770 | 723 | 769 | 354,000 | 769 |
1992-11-17 | 729 | 739 | 725 | 733 | 202,000 | 733 |
1992-11-16 | 741 | 741 | 733 | 733 | 203,000 | 733 |
1992-11-13 | 739 | 743 | 735 | 741 | 346,000 | 741 |
1992-11-12 | 743 | 749 | 726 | 736 | 432,000 | 736 |
1992-11-11 | 757 | 771 | 750 | 750 | 250,000 | 750 |
1992-11-10 | 750 | 759 | 738 | 757 | 681,000 | 757 |
1992-11-09 | 769 | 770 | 751 | 760 | 435,000 | 760 |
1992-11-06 | 790 | 790 | 779 | 779 | 983,000 | 779 |
1992-11-05 | 802 | 822 | 793 | 814 | 438,000 | 814 |
1992-11-04 | 793 | 806 | 790 | 804 | 293,000 | 804 |
1992-11-02 | 792 | 795 | 783 | 795 | 253,000 | 795 |
1992-10-30 | 810 | 810 | 792 | 798 | 605,000 | 798 |
1992-10-29 | 816 | 826 | 814 | 820 | 565,000 | 820 |
1992-10-28 | 850 | 855 | 826 | 826 | 3,245,000 | 826 |
1992-10-27 | 809 | 840 | 805 | 840 | 2,434,000 | 840 |
1992-10-26 | 824 | 831 | 800 | 800 | 1,429,000 | 800 |
1992-10-23 | 780 | 826 | 780 | 824 | 3,157,000 | 824 |
1992-10-22 | 759 | 785 | 752 | 780 | 250,000 | 780 |
1992-10-21 | 760 | 771 | 751 | 759 | 124,000 | 759 |
1992-10-20 | 758 | 760 | 750 | 756 | 151,000 | 756 |
1992-10-19 | 772 | 772 | 755 | 760 | 85,000 | 760 |
1992-10-16 | 775 | 779 | 771 | 772 | 108,000 | 772 |
1992-10-15 | 789 | 789 | 770 | 773 | 127,000 | 773 |
1992-10-14 | 795 | 795 | 770 | 780 | 225,000 | 780 |
1992-10-13 | 790 | 793 | 781 | 785 | 279,000 | 785 |
1992-10-12 | 773 | 785 | 768 | 780 | 77,000 | 780 |
1992-10-09 | 754 | 793 | 754 | 774 | 292,000 | 774 |
1992-10-08 | 760 | 770 | 753 | 753 | 145,000 | 753 |
1992-10-07 | 770 | 780 | 770 | 770 | 312,000 | 770 |
1992-10-06 | 748 | 772 | 741 | 770 | 243,000 | 770 |
1992-10-05 | 750 | 763 | 748 | 753 | 156,000 | 753 |
1992-10-02 | 785 | 785 | 760 | 763 | 364,000 | 763 |
1992-10-01 | 740 | 796 | 740 | 780 | 1,745,000 | 780 |
1992-09-30 | 769 | 769 | 734 | 740 | 301,000 | 740 |
1992-09-29 | 780 | 785 | 750 | 770 | 178,000 | 770 |
1992-09-28 | 782 | 790 | 780 | 780 | 226,000 | 780 |
1992-09-25 | 806 | 849 | 800 | 820 | 530,000 | 820 |
1992-09-24 | 800 | 800 | 780 | 790 | 206,000 | 790 |
1992-09-22 | 777 | 795 | 777 | 790 | 241,000 | 790 |
1992-09-21 | 775 | 797 | 766 | 797 | 303,000 | 797 |
1992-09-18 | 785 | 794 | 748 | 775 | 526,000 | 775 |
1992-09-17 | 790 | 800 | 780 | 795 | 336,000 | 795 |
1992-09-16 | 825 | 825 | 801 | 805 | 336,000 | 805 |
1992-09-14 | 826 | 840 | 817 | 830 | 307,000 | 830 |
1992-09-11 | 832 | 855 | 811 | 816 | 851,000 | 816 |
1992-09-10 | 892 | 896 | 831 | 831 | 1,327,000 | 831 |
1992-09-09 | 865 | 897 | 865 | 882 | 4,114,000 | 882 |
1992-09-08 | 828 | 915 | 820 | 875 | 6,443,000 | 875 |
1992-09-07 | 800 | 818 | 791 | 818 | 867,000 | 818 |
1992-09-04 | 799 | 805 | 790 | 790 | 711,000 | 790 |
1992-09-03 | 780 | 784 | 761 | 780 | 263,000 | 780 |
1992-09-02 | 800 | 800 | 780 | 780 | 484,000 | 780 |
1992-09-01 | 801 | 820 | 791 | 791 | 1,026,000 | 791 |
1992-08-31 | 790 | 795 | 776 | 791 | 774,000 | 791 |
1992-08-28 | 760 | 790 | 739 | 780 | 1,007,000 | 780 |
1992-08-27 | 744 | 770 | 738 | 765 | 1,222,000 | 765 |
1992-08-26 | 720 | 751 | 713 | 714 | 890,000 | 714 |
1992-08-25 | 702 | 730 | 687 | 720 | 587,000 | 720 |
1992-08-24 | 700 | 725 | 681 | 706 | 722,000 | 706 |
1992-08-21 | 651 | 698 | 651 | 685 | 479,000 | 685 |
1992-08-20 | 581 | 650 | 581 | 631 | 1,012,000 | 631 |
1992-08-19 | 550 | 586 | 545 | 581 | 195,000 | 581 |
1992-08-18 | 576 | 576 | 545 | 545 | 219,000 | 545 |
1992-08-17 | 563 | 584 | 563 | 572 | 136,000 | 572 |
1992-08-14 | 540 | 564 | 540 | 563 | 252,000 | 563 |
1992-08-13 | 550 | 568 | 535 | 550 | 171,000 | 550 |
1992-08-12 | 551 | 556 | 531 | 540 | 389,000 | 540 |
1992-08-11 | 602 | 603 | 551 | 551 | 302,000 | 551 |
1992-08-10 | 601 | 612 | 595 | 601 | 288,000 | 601 |
1992-08-07 | 670 | 670 | 651 | 651 | 182,000 | 651 |
1992-08-06 | 700 | 700 | 676 | 685 | 162,000 | 685 |
1992-08-05 | 699 | 705 | 690 | 705 | 204,000 | 705 |
1992-08-04 | 695 | 700 | 691 | 700 | 127,000 | 700 |
1992-08-03 | 720 | 720 | 708 | 715 | 59,000 | 715 |
1992-07-31 | 715 | 720 | 709 | 720 | 125,000 | 720 |
1992-07-30 | 681 | 708 | 676 | 708 | 442,000 | 708 |
1992-07-29 | 710 | 715 | 675 | 680 | 452,000 | 680 |
1992-07-28 | 700 | 712 | 695 | 704 | 272,000 | 704 |
1992-07-27 | 758 | 759 | 701 | 707 | 326,000 | 707 |
1992-07-24 | 750 | 760 | 736 | 740 | 520,000 | 740 |
1992-07-23 | 725 | 755 | 716 | 740 | 258,000 | 740 |
1992-07-22 | 755 | 760 | 725 | 735 | 324,000 | 735 |
1992-07-21 | 726 | 755 | 722 | 753 | 526,000 | 753 |
1992-07-20 | 740 | 741 | 728 | 728 | 283,000 | 728 |
1992-07-17 | 745 | 770 | 735 | 760 | 580,000 | 760 |
1992-07-16 | 738 | 744 | 732 | 735 | 95,000 | 735 |
1992-07-15 | 728 | 750 | 721 | 748 | 198,000 | 748 |
1992-07-14 | 735 | 745 | 731 | 734 | 135,000 | 734 |
1992-07-13 | 759 | 759 | 741 | 750 | 112,000 | 750 |
1992-07-10 | 736 | 776 | 726 | 765 | 799,000 | 765 |
1992-07-09 | 727 | 737 | 721 | 726 | 251,000 | 726 |
1992-07-08 | 720 | 737 | 720 | 737 | 82,000 | 737 |
1992-07-07 | 727 | 730 | 720 | 730 | 49,000 | 730 |
1992-07-06 | 730 | 730 | 720 | 730 | 43,000 | 730 |
1992-07-03 | 730 | 740 | 725 | 733 | 165,000 | 733 |
1992-07-02 | 711 | 730 | 710 | 730 | 112,000 | 730 |
1992-07-01 | 709 | 709 | 700 | 709 | 83,000 | 709 |
1992-06-30 | 700 | 710 | 694 | 709 | 97,000 | 709 |
1992-06-29 | 700 | 720 | 699 | 720 | 61,000 | 720 |
1992-06-26 | 726 | 726 | 700 | 725 | 204,000 | 725 |
1992-06-25 | 716 | 741 | 701 | 738 | 219,000 | 738 |
1992-06-24 | 730 | 730 | 705 | 706 | 156,000 | 706 |
1992-06-23 | 700 | 730 | 692 | 730 | 81,000 | 730 |
1992-06-22 | 701 | 708 | 701 | 701 | 85,000 | 701 |
1992-06-19 | 706 | 720 | 700 | 710 | 144,000 | 710 |
1992-06-18 | 700 | 700 | 680 | 686 | 245,000 | 686 |
1992-06-17 | 712 | 725 | 701 | 704 | 238,000 | 704 |
1992-06-16 | 740 | 741 | 730 | 732 | 186,000 | 732 |
1992-06-15 | 748 | 750 | 730 | 740 | 77,000 | 740 |
1992-06-12 | 777 | 777 | 758 | 758 | 199,000 | 758 |
1992-06-11 | 770 | 775 | 765 | 767 | 98,000 | 767 |
1992-06-10 | 771 | 779 | 770 | 779 | 140,000 | 779 |
1992-06-09 | 779 | 780 | 770 | 775 | 62,000 | 775 |
1992-06-08 | 781 | 781 | 760 | 779 | 137,000 | 779 |
1992-06-05 | 770 | 778 | 761 | 771 | 91,000 | 771 |
1992-06-04 | 780 | 785 | 765 | 770 | 180,000 | 770 |
1992-06-03 | 789 | 789 | 772 | 776 | 70,000 | 776 |
1992-06-02 | 764 | 799 | 762 | 799 | 116,000 | 799 |
1992-06-01 | 780 | 780 | 763 | 765 | 124,000 | 765 |
1992-05-29 | 770 | 780 | 765 | 770 | 153,000 | 770 |
1992-05-28 | 760 | 769 | 756 | 769 | 184,000 | 769 |
1992-05-27 | 780 | 780 | 760 | 770 | 302,000 | 770 |
1992-05-26 | 795 | 795 | 781 | 785 | 278,000 | 785 |
1992-05-25 | 810 | 820 | 781 | 798 | 258,000 | 798 |
1992-05-22 | 801 | 810 | 800 | 810 | 103,000 | 810 |
1992-05-21 | 810 | 825 | 810 | 810 | 183,000 | 810 |
1992-05-20 | 840 | 840 | 810 | 810 | 207,000 | 810 |
1992-05-19 | 828 | 840 | 826 | 840 | 178,000 | 840 |
1992-05-18 | 820 | 837 | 818 | 831 | 210,000 | 831 |
1992-05-15 | 840 | 850 | 825 | 825 | 347,000 | 825 |
1992-05-14 | 874 | 879 | 855 | 860 | 811,000 | 860 |
1992-05-13 | 840 | 868 | 830 | 864 | 615,000 | 864 |
1992-05-12 | 857 | 860 | 840 | 843 | 385,000 | 843 |
1992-05-11 | 869 | 869 | 847 | 858 | 715,000 | 858 |
1992-05-08 | 836 | 859 | 832 | 859 | 1,552,000 | 859 |
1992-05-07 | 814 | 848 | 814 | 831 | 699,000 | 831 |
1992-05-06 | 815 | 828 | 810 | 814 | 599,000 | 814 |
1992-05-01 | 821 | 828 | 802 | 805 | 799,000 | 805 |
1992-04-30 | 812 | 829 | 810 | 827 | 1,166,000 | 827 |
1992-04-28 | 809 | 822 | 798 | 802 | 1,772,000 | 802 |
1992-04-27 | 769 | 798 | 760 | 789 | 585,000 | 789 |
1992-04-24 | 749 | 785 | 745 | 769 | 599,000 | 769 |
1992-04-23 | 726 | 729 | 709 | 729 | 250,000 | 729 |
1992-04-22 | 726 | 730 | 710 | 729 | 495,000 | 729 |
1992-04-21 | 726 | 734 | 720 | 720 | 164,000 | 720 |
1992-04-20 | 750 | 750 | 726 | 726 | 102,000 | 726 |
1992-04-17 | 733 | 760 | 733 | 760 | 275,000 | 760 |
1992-04-16 | 746 | 770 | 730 | 743 | 231,000 | 743 |
1992-04-15 | 756 | 756 | 740 | 740 | 155,000 | 740 |
1992-04-14 | 700 | 739 | 697 | 726 | 99,000 | 726 |
1992-04-13 | 736 | 744 | 695 | 700 | 149,000 | 700 |
1992-04-10 | 685 | 745 | 680 | 730 | 254,000 | 730 |
1992-04-09 | 666 | 698 | 655 | 675 | 247,000 | 675 |
1992-04-08 | 700 | 700 | 655 | 666 | 428,000 | 666 |
1992-04-07 | 730 | 730 | 701 | 701 | 158,000 | 701 |
1992-04-06 | 730 | 740 | 729 | 729 | 107,000 | 729 |
1992-04-03 | 705 | 740 | 705 | 731 | 429,000 | 731 |
1992-04-02 | 746 | 758 | 700 | 750 | 368,000 | 750 |
1992-04-01 | 790 | 790 | 750 | 750 | 270,000 | 750 |
1992-03-31 | 811 | 820 | 795 | 796 | 117,000 | 796 |
1992-03-30 | 775 | 796 | 775 | 796 | 102,000 | 796 |
1992-03-27 | 799 | 799 | 761 | 771 | 201,000 | 771 |
1992-03-26 | 809 | 829 | 795 | 795 | 150,000 | 795 |
1992-03-25 | 820 | 825 | 801 | 810 | 338,000 | 810 |
1992-03-24 | 802 | 809 | 790 | 800 | 185,000 | 800 |
1992-03-23 | 823 | 823 | 810 | 810 | 234,000 | 810 |
1992-03-19 | 774 | 815 | 774 | 803 | 1,108,000 | 803 |
1992-03-18 | 795 | 795 | 750 | 765 | 1,812,000 | 765 |
1992-03-17 | 835 | 840 | 790 | 795 | 1,046,000 | 795 |
1992-03-16 | 895 | 895 | 845 | 845 | 327,000 | 845 |
1992-03-13 | 880 | 910 | 876 | 885 | 415,000 | 885 |
1992-03-12 | 890 | 890 | 876 | 890 | 376,000 | 890 |
1992-03-11 | 905 | 905 | 890 | 892 | 208,000 | 892 |
1992-03-10 | 909 | 915 | 903 | 915 | 203,000 | 915 |
1992-03-09 | 923 | 923 | 910 | 915 | 243,000 | 915 |
1992-03-06 | 960 | 980 | 921 | 921 | 385,000 | 921 |
1992-03-05 | 1,010 | 1,010 | 955 | 970 | 1,718,000 | 970 |
1992-03-04 | 901 | 937 | 893 | 925 | 253,000 | 925 |
1992-03-03 | 934 | 960 | 911 | 911 | 457,000 | 911 |
1992-03-02 | 901 | 974 | 901 | 940 | 731,000 | 940 |
1992-02-28 | 913 | 913 | 890 | 891 | 210,000 | 891 |
1992-02-27 | 904 | 914 | 900 | 910 | 267,000 | 910 |
1992-02-26 | 880 | 907 | 880 | 907 | 268,000 | 907 |
1992-02-25 | 897 | 897 | 885 | 890 | 127,000 | 890 |
1992-02-24 | 897 | 897 | 880 | 887 | 109,000 | 887 |
1992-02-21 | 890 | 898 | 875 | 889 | 1,001,000 | 889 |
1992-02-20 | 872 | 880 | 871 | 872 | 131,000 | 872 |
1992-02-19 | 880 | 880 | 870 | 872 | 156,000 | 872 |
1992-02-18 | 881 | 885 | 880 | 881 | 88,000 | 881 |
1992-02-17 | 880 | 880 | 864 | 880 | 78,000 | 880 |
1992-02-14 | 920 | 920 | 871 | 872 | 241,000 | 872 |
1992-02-13 | 929 | 932 | 911 | 920 | 151,000 | 920 |
1992-02-12 | 962 | 962 | 928 | 932 | 179,000 | 932 |
1992-02-10 | 962 | 972 | 962 | 972 | 231,000 | 972 |
1992-02-07 | 959 | 969 | 955 | 962 | 153,000 | 962 |
1992-02-06 | 960 | 970 | 948 | 969 | 127,000 | 969 |
1992-02-05 | 975 | 975 | 955 | 969 | 326,000 | 969 |
1992-02-04 | 945 | 966 | 944 | 965 | 188,000 | 965 |
1992-02-03 | 938 | 949 | 929 | 949 | 138,000 | 949 |
1992-01-31 | 925 | 960 | 920 | 930 | 382,000 | 930 |
1992-01-30 | 885 | 905 | 882 | 905 | 350,000 | 905 |
1992-01-29 | 890 | 895 | 880 | 880 | 160,000 | 880 |
1992-01-28 | 871 | 885 | 871 | 880 | 189,000 | 880 |
1992-01-27 | 865 | 882 | 861 | 871 | 63,000 | 871 |
1992-01-24 | 869 | 870 | 856 | 865 | 232,000 | 865 |
1992-01-23 | 850 | 874 | 841 | 874 | 306,000 | 874 |
1992-01-22 | 830 | 840 | 826 | 840 | 367,000 | 840 |
1992-01-21 | 848 | 850 | 830 | 830 | 321,000 | 830 |
1992-01-20 | 869 | 880 | 825 | 825 | 271,000 | 825 |
1992-01-17 | 881 | 888 | 864 | 870 | 244,000 | 870 |
1992-01-16 | 894 | 906 | 884 | 884 | 341,000 | 884 |
1992-01-14 | 900 | 901 | 890 | 894 | 231,000 | 894 |
1992-01-13 | 921 | 921 | 900 | 901 | 143,000 | 901 |
1992-01-10 | 938 | 938 | 921 | 921 | 75,000 | 921 |
1992-01-09 | 930 | 935 | 928 | 928 | 77,000 | 928 |
1992-01-08 | 937 | 940 | 930 | 930 | 105,000 | 930 |
1992-01-07 | 951 | 959 | 931 | 940 | 186,000 | 940 |
1992-01-06 | 946 | 946 | 938 | 943 | 108,000 | 943 |
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