4507 塩野義製薬(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	899	910	891	892	76,000	297.33
1994-12-29	897	910	895	909	53,000	303
1994-12-28	910	919	896	907	63,000	302.33
1994-12-27	907	923	901	908	109,000	302.67
1994-12-26	923	923	909	917	96,000	305.67
1994-12-22	918	923	911	923	297,000	307.67
1994-12-21	898	900	890	898	148,000	299.33
1994-12-20	895	900	888	900	190,000	300
1994-12-19	887	898	886	896	244,000	298.67
1994-12-16	886	890	879	890	145,000	296.67
1994-12-15	877	885	876	885	159,000	295
1994-12-14	875	878	872	876	94,000	292
1994-12-13	876	877	871	871	203,000	290.33
1994-12-12	872	874	872	874	64,000	291.33
1994-12-09	874	880	872	874	1,061,000	291.33
1994-12-08	874	881	850	864	107,000	288
1994-12-07	874	879	870	876	88,000	292
1994-12-06	888	888	883	884	132,000	294.67
1994-12-05	883	888	872	888	125,000	296
1994-12-02	859	879	859	868	137,000	289.33
1994-12-01	863	872	851	867	182,000	289
1994-11-30	828	864	828	864	225,000	288
1994-11-29	823	829	823	827	56,000	275.67
1994-11-28	824	829	824	825	80,000	275
1994-11-25	830	838	819	819	210,000	273
1994-11-24	823	830	810	811	185,000	270.33
1994-11-22	834	837	831	833	224,000	277.67
1994-11-21	841	851	837	837	68,000	279
1994-11-18	851	857	847	850	118,000	283.33
1994-11-17	865	866	860	860	85,000	286.67
1994-11-16	875	877	871	871	81,000	290.33
1994-11-15	879	879	875	877	53,000	292.33
1994-11-14	880	884	872	872	122,000	290.67
1994-11-11	880	887	872	887	346,000	295.67
1994-11-10	882	882	865	870	196,000	290
1994-11-09	881	888	872	872	159,000	290.67
1994-11-08	884	884	870	878	114,000	292.67
1994-11-07	890	890	880	884	115,000	294.67
1994-11-04	890	893	880	890	70,000	296.67
1994-11-02	889	889	880	880	124,000	293.33
1994-11-01	895	895	881	895	91,000	298.33
1994-10-31	880	899	880	899	98,000	299.67
1994-10-28	890	898	874	880	141,000	293.33
1994-10-27	874	890	874	890	96,000	296.67
1994-10-26	875	883	873	874	69,000	291.33
1994-10-25	881	891	870	873	130,000	291
1994-10-24	871	875	870	871	64,000	290.33
1994-10-21	868	875	864	875	114,000	291.67
1994-10-20	874	879	871	878	123,000	292.67
1994-10-19	884	885	875	875	123,000	291.67
1994-10-18	898	898	881	885	162,000	295
1994-10-17	888	900	885	888	120,000	296
1994-10-14	914	919	887	888	500,000	296
1994-10-13	900	918	900	917	167,000	305.67
1994-10-12	890	898	886	897	106,000	299
1994-10-11	884	890	880	880	172,000	293.33
1994-10-07	881	897	880	880	280,000	293.33
1994-10-06	890	900	871	871	159,000	290.33
1994-10-05	884	904	880	900	101,000	300
1994-10-04	867	895	863	895	79,000	298.33
1994-10-03	878	878	863	863	123,000	287.67
1994-09-30	880	880	861	862	180,000	287.33
1994-09-29	870	871	860	861	154,000	287
1994-09-28	857	860	852	852	288,000	284
1994-09-27	875	880	850	852	288,000	284
1994-09-26	886	892	878	885	269,000	295
1994-09-22	905	905	886	886	306,000	295.33
1994-09-21	900	900	895	895	268,000	298.33
1994-09-20	910	915	896	904	263,000	301.33
1994-09-19	905	910	900	900	307,000	300
1994-09-16	914	914	905	905	244,000	301.67
1994-09-14	911	913	909	909	147,000	303
1994-09-13	920	920	914	914	177,000	304.67
1994-09-12	920	929	920	921	134,000	307
1994-09-09	930	932	921	930	1,165,000	310
1994-09-08	915	920	910	910	150,000	303.33
1994-09-07	920	925	915	915	177,000	305
1994-09-06	920	935	915	920	129,000	306.67
1994-09-05	930	930	920	920	97,000	306.67
1994-09-02	943	945	930	930	191,000	310
1994-09-01	948	948	936	936	313,000	312
1994-08-31	939	948	939	948	96,000	316
1994-08-30	941	947	936	939	99,000	313
1994-08-29	946	954	945	947	153,000	315.67
1994-08-26	944	944	940	940	134,000	313.33
1994-08-25	959	959	938	944	122,000	314.67
1994-08-24	936	949	930	949	497,000	316.33
1994-08-23	920	934	915	934	280,000	311.33
1994-08-22	925	925	918	924	158,000	308
1994-08-19	918	923	916	916	637,000	305.33
1994-08-18	918	920	914	918	119,000	306
1994-08-17	925	925	916	917	85,000	305.67
1994-08-16	925	928	920	925	137,000	308.33
1994-08-15	929	930	915	915	81,000	305
1994-08-12	944	944	913	929	290,000	309.67
1994-08-11	922	934	922	934	83,000	311.33
1994-08-10	910	930	908	930	115,000	310
1994-08-09	917	928	910	910	117,000	303.33
1994-08-08	908	922	908	920	173,000	306.67
1994-08-05	920	920	910	915	81,000	305
1994-08-04	930	930	920	921	116,000	307
1994-08-03	947	950	934	934	101,000	311.33
1994-08-02	936	950	926	950	200,000	316.67
1994-08-01	937	937	926	926	89,000	308.67
1994-07-29	937	943	927	929	196,000	309.67
1994-07-28	930	933	921	933	188,000	311
1994-07-27	935	940	922	923	261,000	307.67
1994-07-26	930	935	928	935	190,000	311.67
1994-07-25	935	935	925	928	204,000	309.33
1994-07-22	941	941	922	929	296,000	309.67
1994-07-21	945	946	932	941	170,000	313.67
1994-07-20	968	968	942	950	637,000	316.67
1994-07-19	964	975	954	960	721,000	320
1994-07-18	975	977	971	971	139,000	323.67
1994-07-15	979	979	970	979	251,000	326.33
1994-07-14	980	980	970	979	263,000	326.33
1994-07-13	979	981	969	980	271,000	326.67
1994-07-12	975	980	965	969	366,000	323
1994-07-11	990	993	980	981	364,000	327
1994-07-08	980	1,010	979	994	2,118,000	331.33
1994-07-07	975	981	971	972	1,138,000	324
1994-07-06	950	987	950	965	1,535,000	321.67
1994-07-05	905	949	905	943	490,000	314.33
1994-07-04	917	918	890	895	209,000	298.33
1994-07-01	891	910	886	908	485,000	302.67
1994-06-30	876	886	875	881	567,000	293.67
1994-06-29	895	895	883	886	406,000	295.33
1994-06-28	902	918	900	905	250,000	301.67
1994-06-27	897	904	880	892	435,000	297.33
1994-06-24	924	931	902	907	252,000	302.33
1994-06-23	910	933	903	933	266,000	311
1994-06-22	895	914	893	900	541,000	300
1994-06-21	906	915	905	905	182,000	301.67
1994-06-20	925	929	905	915	295,000	305
1994-06-17	932	935	928	932	310,000	310.67
1994-06-16	935	937	932	932	124,000	310.67
1994-06-15	959	959	932	947	217,000	315.67
1994-06-14	941	950	941	950	135,000	316.67
1994-06-13	955	960	941	960	202,000	320
1994-06-10	963	964	955	958	1,153,000	319.33
1994-06-09	925	940	925	940	245,000	313.33
1994-06-08	939	944	925	930	268,000	310
1994-06-07	923	930	920	930	130,000	310
1994-06-06	930	935	920	920	270,000	306.67
1994-06-03	936	940	930	936	211,000	312
1994-06-02	945	945	931	936	300,000	312
1994-06-01	950	955	940	946	229,000	315.33
1994-05-31	955	959	950	955	254,000	318.33
1994-05-30	977	977	960	960	222,000	320
1994-05-27	961	975	955	967	430,000	322.33
1994-05-26	959	965	950	951	215,000	317
1994-05-25	955	959	945	949	352,000	316.33
1994-05-24	950	960	940	945	287,000	315
1994-05-23	959	960	934	960	182,000	320
1994-05-20	950	960	946	959	190,000	319.67
1994-05-19	949	950	923	946	162,000	315.33
1994-05-18	930	949	921	949	103,000	316.33
1994-05-17	949	949	920	925	134,000	308.33
1994-05-16	950	950	941	945	83,000	315
1994-05-13	950	950	940	950	279,000	316.67
1994-05-12	941	949	928	949	98,000	316.33
1994-05-11	952	952	949	949	191,000	316.33
1994-05-10	934	939	934	937	103,000	312.33
1994-05-09	934	938	934	934	63,000	311.33
1994-05-06	925	939	922	939	66,000	313
1994-05-02	920	930	910	915	103,000	305
1994-04-28	940	940	915	928	107,000	309.33
1994-04-27	930	944	925	941	131,000	313.67
1994-04-26	941	941	910	920	176,000	306.67
1994-04-25	945	945	920	933	207,000	311
1994-04-22	948	951	941	945	148,000	315
1994-04-21	935	947	928	928	184,000	309.33
1994-04-20	950	950	930	930	213,000	310
1994-04-19	950	960	931	950	242,000	316.67
1994-04-18	950	960	946	950	185,000	316.67
1994-04-15	940	950	936	950	501,000	316.67
1994-04-14	936	950	926	936	180,000	312
1994-04-13	916	949	916	946	142,000	315.33
1994-04-12	925	934	911	912	126,000	304
1994-04-11	949	949	935	935	127,000	311.67
1994-04-08	941	946	920	935	540,000	311.67
1994-04-07	906	920	906	920	115,000	306.67
1994-04-06	925	925	913	913	233,000	304.33
1994-04-05	904	912	903	911	196,000	303.67
1994-04-04	902	908	894	894	287,000	298
1994-04-01	905	929	905	912	217,000	304
1994-03-31	919	927	900	900	329,000	300
1994-03-30	917	929	915	929	349,000	309.67
1994-03-29	939	939	925	930	187,000	310
1994-03-28	923	955	922	949	161,000	316.33
1994-03-25	930	931	921	922	503,000	307.33
1994-03-24	938	942	931	931	591,000	310.33
1994-03-23	965	965	938	938	479,000	312.67
1994-03-22	980	983	968	968	163,000	322.67
1994-03-18	1,000	1,000	983	983	164,000	327.67
1994-03-17	1,010	1,010	985	1,000	182,000	333.33
1994-03-16	983	1,020	983	1,010	375,000	336.67
1994-03-15	990	1,010	990	1,000	206,000	333.33
1994-03-14	983	1,020	983	1,010	350,000	336.67
1994-03-11	1,000	1,000	976	980	1,156,000	326.67
1994-03-10	968	982	968	980	322,000	326.67
1994-03-09	972	979	961	978	296,000	326
1994-03-08	990	1,000	980	990	303,000	330
1994-03-07	1,000	1,020	980	990	500,000	330
1994-03-04	990	1,010	990	997	739,000	332.33
1994-03-03	1,000	1,000	985	985	97,000	328.33
1994-03-02	1,020	1,030	1,000	1,000	607,000	333.33
1994-03-01	1,000	1,040	999	1,040	775,000	346.67
1994-02-28	979	1,020	979	1,000	298,000	333.33
1994-02-25	976	1,000	976	989	359,000	329.67
1994-02-24	948	980	947	979	203,000	326.33
1994-02-23	963	973	943	948	103,000	316
1994-02-22	989	989	954	973	168,000	324.33
1994-02-21	930	990	930	980	172,000	326.67
1994-02-18	960	960	930	932	148,000	310.67
1994-02-17	962	975	940	940	189,000	313.33
1994-02-16	978	978	958	960	211,000	320
1994-02-15	930	943	928	938	343,000	312.67
1994-02-14	980	980	951	963	282,000	321
1994-02-10	990	999	980	999	338,000	333
1994-02-09	1,000	1,010	961	980	235,000	326.67
1994-02-08	1,000	1,020	1,000	1,020	328,000	340
1994-02-07	990	998	980	980	194,000	326.67
1994-02-04	986	1,010	985	1,010	399,000	336.67
1994-02-03	999	1,000	971	987	227,000	329
1994-02-02	988	1,000	970	998	401,000	332.67
1994-02-01	994	1,000	982	998	777,000	332.67
1994-01-31	960	987	956	986	605,000	328.67
1994-01-28	920	931	901	903	90,000	301
1994-01-27	939	945	930	930	221,000	310
1994-01-26	925	950	914	949	394,000	316.33
1994-01-25	897	926	890	926	208,000	308.67
1994-01-24	893	898	880	887	368,000	295.67
1994-01-21	924	934	917	933	140,000	311
1994-01-20	936	940	915	928	421,000	309.33
1994-01-19	920	939	915	931	339,000	310.33
1994-01-18	910	931	910	911	121,000	303.67
1994-01-17	925	927	905	910	138,000	303.33
1994-01-14	913	940	900	938	599,000	312.67
1994-01-13	913	915	900	904	197,000	301.33
1994-01-12	881	915	881	915	263,000	305
1994-01-11	901	905	885	900	300,000	300
1994-01-10	880	900	880	888	422,000	296
1994-01-07	858	868	858	868	320,000	289.33
1994-01-06	879	880	867	868	175,000	289.33
1994-01-05	858	870	858	869	118,000	289.67
1994-01-04	840	859	840	840	93,000	280

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