4507 塩野義製薬(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 888 | 888 | 869 | 869 | 124,000 | 869 |
| 1995-12-28 | 876 | 885 | 868 | 879 | 151,000 | 879 |
| 1995-12-27 | 871 | 879 | 868 | 876 | 80,000 | 876 |
| 1995-12-26 | 875 | 880 | 866 | 879 | 216,000 | 879 |
| 1995-12-25 | 878 | 882 | 867 | 868 | 351,000 | 868 |
| 1995-12-22 | 878 | 880 | 865 | 871 | 613,000 | 871 |
| 1995-12-21 | 888 | 888 | 863 | 873 | 301,000 | 873 |
| 1995-12-20 | 875 | 886 | 869 | 885 | 359,000 | 885 |
| 1995-12-19 | 861 | 867 | 861 | 866 | 111,000 | 866 |
| 1995-12-18 | 870 | 872 | 866 | 866 | 127,000 | 866 |
| 1995-12-15 | 882 | 882 | 864 | 866 | 303,000 | 866 |
| 1995-12-14 | 884 | 889 | 874 | 882 | 289,000 | 882 |
| 1995-12-13 | 880 | 885 | 870 | 870 | 296,000 | 870 |
| 1995-12-12 | 891 | 898 | 876 | 878 | 158,000 | 878 |
| 1995-12-11 | 899 | 899 | 883 | 891 | 162,000 | 891 |
| 1995-12-08 | 883 | 900 | 865 | 899 | 2,161,000 | 899 |
| 1995-12-07 | 851 | 880 | 851 | 874 | 352,000 | 874 |
| 1995-12-06 | 855 | 867 | 850 | 855 | 241,000 | 855 |
| 1995-12-05 | 861 | 862 | 856 | 856 | 227,000 | 856 |
| 1995-12-04 | 870 | 875 | 861 | 861 | 256,000 | 861 |
| 1995-12-01 | 867 | 867 | 860 | 860 | 433,000 | 860 |
| 1995-11-30 | 878 | 880 | 861 | 877 | 322,000 | 877 |
| 1995-11-29 | 900 | 900 | 870 | 878 | 189,000 | 878 |
| 1995-11-28 | 890 | 903 | 889 | 900 | 158,000 | 900 |
| 1995-11-27 | 870 | 904 | 870 | 900 | 292,000 | 900 |
| 1995-11-24 | 877 | 890 | 862 | 870 | 192,000 | 870 |
| 1995-11-22 | 891 | 900 | 861 | 867 | 119,000 | 867 |
| 1995-11-21 | 895 | 901 | 890 | 901 | 273,000 | 901 |
| 1995-11-20 | 889 | 899 | 880 | 896 | 186,000 | 896 |
| 1995-11-17 | 891 | 891 | 871 | 889 | 302,000 | 889 |
| 1995-11-16 | 870 | 889 | 863 | 885 | 226,000 | 885 |
| 1995-11-15 | 856 | 864 | 848 | 860 | 149,000 | 860 |
| 1995-11-14 | 850 | 858 | 840 | 854 | 153,000 | 854 |
| 1995-11-13 | 859 | 860 | 833 | 848 | 115,000 | 848 |
| 1995-11-10 | 850 | 856 | 841 | 849 | 263,000 | 849 |
| 1995-11-09 | 840 | 867 | 840 | 840 | 194,000 | 840 |
| 1995-11-08 | 844 | 846 | 840 | 841 | 116,000 | 841 |
| 1995-11-07 | 870 | 878 | 857 | 863 | 87,000 | 863 |
| 1995-11-06 | 890 | 899 | 870 | 880 | 235,000 | 880 |
| 1995-11-02 | 858 | 870 | 847 | 870 | 116,000 | 870 |
| 1995-11-01 | 852 | 852 | 831 | 836 | 146,000 | 836 |
| 1995-10-31 | 855 | 856 | 840 | 856 | 390,000 | 856 |
| 1995-10-30 | 851 | 860 | 851 | 855 | 190,000 | 855 |
| 1995-10-27 | 869 | 869 | 850 | 850 | 254,000 | 850 |
| 1995-10-26 | 888 | 888 | 860 | 870 | 205,000 | 870 |
| 1995-10-25 | 895 | 907 | 882 | 887 | 107,000 | 887 |
| 1995-10-24 | 887 | 900 | 885 | 885 | 161,000 | 885 |
| 1995-10-23 | 885 | 894 | 882 | 887 | 78,000 | 887 |
| 1995-10-20 | 887 | 897 | 881 | 895 | 103,000 | 895 |
| 1995-10-19 | 888 | 889 | 878 | 881 | 89,000 | 881 |
| 1995-10-18 | 880 | 888 | 874 | 888 | 129,000 | 888 |
| 1995-10-17 | 909 | 910 | 885 | 892 | 129,000 | 892 |
| 1995-10-16 | 890 | 917 | 885 | 914 | 127,000 | 914 |
| 1995-10-13 | 892 | 920 | 892 | 894 | 356,000 | 894 |
| 1995-10-12 | 889 | 893 | 862 | 892 | 114,000 | 892 |
| 1995-10-11 | 900 | 900 | 890 | 890 | 118,000 | 890 |
| 1995-10-09 | 921 | 927 | 886 | 890 | 180,000 | 890 |
| 1995-10-06 | 920 | 930 | 911 | 929 | 215,000 | 929 |
| 1995-10-05 | 915 | 920 | 900 | 920 | 73,000 | 920 |
| 1995-10-04 | 910 | 920 | 897 | 905 | 124,000 | 905 |
| 1995-10-03 | 895 | 930 | 889 | 930 | 166,000 | 930 |
| 1995-10-02 | 883 | 900 | 880 | 889 | 131,000 | 889 |
| 1995-09-29 | 887 | 890 | 870 | 871 | 107,000 | 871 |
| 1995-09-28 | 900 | 905 | 882 | 887 | 182,000 | 887 |
| 1995-09-27 | 865 | 896 | 855 | 895 | 162,000 | 895 |
| 1995-09-26 | 843 | 865 | 840 | 865 | 107,000 | 865 |
| 1995-09-25 | 880 | 880 | 840 | 840 | 188,000 | 840 |
| 1995-09-22 | 860 | 871 | 855 | 855 | 178,000 | 855 |
| 1995-09-21 | 875 | 879 | 867 | 871 | 253,000 | 871 |
| 1995-09-20 | 920 | 920 | 872 | 885 | 185,000 | 885 |
| 1995-09-19 | 879 | 910 | 879 | 910 | 126,000 | 910 |
| 1995-09-18 | 924 | 924 | 871 | 877 | 187,000 | 877 |
| 1995-09-14 | 940 | 940 | 904 | 919 | 214,000 | 919 |
| 1995-09-13 | 940 | 943 | 935 | 940 | 310,000 | 940 |
| 1995-09-12 | 940 | 940 | 915 | 939 | 199,000 | 939 |
| 1995-09-11 | 911 | 940 | 911 | 940 | 314,000 | 940 |
| 1995-09-08 | 928 | 930 | 901 | 921 | 2,809,000 | 921 |
| 1995-09-07 | 878 | 889 | 851 | 888 | 148,000 | 888 |
| 1995-09-06 | 889 | 889 | 877 | 888 | 243,000 | 888 |
| 1995-09-05 | 869 | 889 | 869 | 880 | 255,000 | 880 |
| 1995-09-04 | 889 | 889 | 843 | 859 | 250,000 | 859 |
| 1995-09-01 | 875 | 890 | 865 | 890 | 148,000 | 890 |
| 1995-08-31 | 880 | 890 | 871 | 885 | 168,000 | 885 |
| 1995-08-30 | 877 | 890 | 860 | 860 | 162,000 | 860 |
| 1995-08-29 | 887 | 895 | 877 | 890 | 272,000 | 890 |
| 1995-08-28 | 880 | 890 | 871 | 890 | 161,000 | 890 |
| 1995-08-25 | 880 | 885 | 869 | 885 | 371,000 | 885 |
| 1995-08-24 | 858 | 875 | 853 | 874 | 634,000 | 874 |
| 1995-08-23 | 855 | 859 | 852 | 859 | 99,000 | 859 |
| 1995-08-22 | 840 | 860 | 838 | 855 | 210,000 | 855 |
| 1995-08-21 | 847 | 847 | 828 | 837 | 123,000 | 837 |
| 1995-08-18 | 840 | 859 | 840 | 857 | 257,000 | 857 |
| 1995-08-17 | 841 | 860 | 840 | 860 | 378,000 | 860 |
| 1995-08-16 | 845 | 850 | 835 | 850 | 623,000 | 850 |
| 1995-08-15 | 811 | 845 | 805 | 844 | 353,000 | 844 |
| 1995-08-14 | 820 | 832 | 807 | 811 | 159,000 | 811 |
| 1995-08-11 | 815 | 818 | 806 | 806 | 423,000 | 806 |
| 1995-08-10 | 818 | 819 | 800 | 805 | 224,000 | 805 |
| 1995-08-09 | 841 | 843 | 821 | 821 | 138,000 | 821 |
| 1995-08-08 | 832 | 845 | 812 | 843 | 166,000 | 843 |
| 1995-08-07 | 823 | 823 | 800 | 812 | 145,000 | 812 |
| 1995-08-04 | 815 | 825 | 807 | 813 | 136,000 | 813 |
| 1995-08-03 | 847 | 849 | 807 | 825 | 194,000 | 825 |
| 1995-08-02 | 804 | 845 | 804 | 840 | 218,000 | 840 |
| 1995-08-01 | 810 | 819 | 803 | 804 | 157,000 | 804 |
| 1995-07-31 | 820 | 834 | 815 | 820 | 262,000 | 820 |
| 1995-07-28 | 836 | 840 | 815 | 820 | 393,000 | 820 |
| 1995-07-27 | 825 | 848 | 823 | 846 | 322,000 | 846 |
| 1995-07-26 | 809 | 830 | 809 | 830 | 142,000 | 830 |
| 1995-07-25 | 830 | 830 | 803 | 803 | 251,000 | 803 |
| 1995-07-24 | 817 | 830 | 812 | 820 | 80,000 | 820 |
| 1995-07-21 | 830 | 835 | 815 | 820 | 118,000 | 820 |
| 1995-07-20 | 805 | 830 | 805 | 830 | 214,000 | 830 |
| 1995-07-19 | 812 | 828 | 811 | 824 | 98,000 | 824 |
| 1995-07-18 | 839 | 839 | 820 | 822 | 229,000 | 822 |
| 1995-07-17 | 825 | 845 | 820 | 839 | 268,000 | 839 |
| 1995-07-14 | 825 | 825 | 785 | 815 | 359,000 | 815 |
| 1995-07-13 | 830 | 830 | 809 | 815 | 245,000 | 815 |
| 1995-07-12 | 838 | 841 | 820 | 820 | 292,000 | 820 |
| 1995-07-11 | 838 | 849 | 805 | 845 | 1,000,000 | 845 |
| 1995-07-10 | 866 | 870 | 830 | 837 | 712,000 | 837 |
| 1995-07-07 | 790 | 850 | 785 | 847 | 801,000 | 847 |
| 1995-07-06 | 746 | 790 | 736 | 790 | 186,000 | 790 |
| 1995-07-05 | 736 | 754 | 734 | 746 | 150,000 | 746 |
| 1995-07-04 | 749 | 749 | 730 | 746 | 75,000 | 746 |
| 1995-07-03 | 735 | 742 | 730 | 739 | 117,000 | 739 |
| 1995-06-30 | 730 | 756 | 722 | 749 | 259,000 | 749 |
| 1995-06-29 | 766 | 770 | 720 | 730 | 184,000 | 730 |
| 1995-06-28 | 761 | 763 | 742 | 746 | 185,000 | 746 |
| 1995-06-27 | 779 | 779 | 765 | 765 | 373,000 | 765 |
| 1995-06-26 | 799 | 799 | 789 | 796 | 241,000 | 796 |
| 1995-06-23 | 776 | 789 | 769 | 789 | 283,000 | 789 |
| 1995-06-22 | 760 | 760 | 746 | 746 | 133,000 | 746 |
| 1995-06-21 | 733 | 772 | 733 | 772 | 376,000 | 772 |
| 1995-06-20 | 737 | 737 | 725 | 733 | 259,000 | 733 |
| 1995-06-19 | 719 | 727 | 712 | 712 | 149,000 | 712 |
| 1995-06-16 | 726 | 730 | 710 | 712 | 202,000 | 712 |
| 1995-06-15 | 714 | 723 | 694 | 723 | 305,000 | 723 |
| 1995-06-14 | 720 | 728 | 711 | 715 | 249,000 | 715 |
| 1995-06-13 | 752 | 752 | 723 | 725 | 204,000 | 725 |
| 1995-06-12 | 751 | 753 | 726 | 753 | 223,000 | 753 |
| 1995-06-09 | 753 | 763 | 750 | 751 | 1,283,000 | 751 |
| 1995-06-08 | 793 | 801 | 772 | 782 | 238,000 | 782 |
| 1995-06-07 | 790 | 799 | 790 | 797 | 115,000 | 797 |
| 1995-06-06 | 810 | 810 | 798 | 800 | 206,000 | 800 |
| 1995-06-05 | 798 | 811 | 798 | 810 | 279,000 | 810 |
| 1995-06-02 | 798 | 810 | 790 | 808 | 190,000 | 808 |
| 1995-06-01 | 799 | 800 | 788 | 800 | 107,000 | 800 |
| 1995-05-31 | 793 | 798 | 770 | 795 | 185,000 | 795 |
| 1995-05-30 | 788 | 807 | 788 | 792 | 441,000 | 792 |
| 1995-05-29 | 784 | 792 | 776 | 792 | 170,000 | 792 |
| 1995-05-26 | 785 | 796 | 785 | 788 | 152,000 | 788 |
| 1995-05-25 | 809 | 810 | 800 | 801 | 295,000 | 801 |
| 1995-05-24 | 814 | 820 | 810 | 811 | 134,000 | 811 |
| 1995-05-23 | 817 | 824 | 810 | 824 | 155,000 | 824 |
| 1995-05-22 | 830 | 833 | 822 | 827 | 320,000 | 827 |
| 1995-05-19 | 831 | 835 | 821 | 833 | 345,000 | 833 |
| 1995-05-18 | 840 | 840 | 813 | 821 | 294,000 | 821 |
| 1995-05-17 | 836 | 837 | 826 | 835 | 248,000 | 835 |
| 1995-05-16 | 834 | 835 | 825 | 835 | 145,000 | 835 |
| 1995-05-15 | 816 | 832 | 810 | 832 | 252,000 | 832 |
| 1995-05-12 | 832 | 832 | 804 | 806 | 364,000 | 806 |
| 1995-05-11 | 843 | 843 | 812 | 812 | 260,000 | 812 |
| 1995-05-10 | 840 | 844 | 836 | 843 | 187,000 | 843 |
| 1995-05-09 | 849 | 849 | 835 | 843 | 150,000 | 843 |
| 1995-05-08 | 839 | 847 | 834 | 847 | 257,000 | 847 |
| 1995-05-02 | 838 | 839 | 829 | 839 | 235,000 | 839 |
| 1995-05-01 | 830 | 838 | 819 | 830 | 59,000 | 830 |
| 1995-04-28 | 828 | 834 | 821 | 834 | 118,000 | 834 |
| 1995-04-27 | 840 | 840 | 816 | 818 | 188,000 | 818 |
| 1995-04-26 | 833 | 840 | 829 | 840 | 132,000 | 840 |
| 1995-04-25 | 828 | 849 | 824 | 844 | 396,000 | 844 |
| 1995-04-24 | 830 | 832 | 820 | 820 | 135,000 | 820 |
| 1995-04-21 | 828 | 833 | 824 | 833 | 254,000 | 833 |
| 1995-04-20 | 815 | 824 | 810 | 823 | 281,000 | 823 |
| 1995-04-19 | 790 | 830 | 784 | 825 | 269,000 | 825 |
| 1995-04-18 | 790 | 800 | 790 | 795 | 122,000 | 795 |
| 1995-04-17 | 785 | 800 | 781 | 800 | 221,000 | 800 |
| 1995-04-14 | 795 | 809 | 790 | 793 | 389,000 | 793 |
| 1995-04-13 | 796 | 814 | 795 | 811 | 243,000 | 811 |
| 1995-04-12 | 800 | 811 | 792 | 795 | 186,000 | 795 |
| 1995-04-11 | 819 | 820 | 800 | 811 | 127,000 | 811 |
| 1995-04-10 | 799 | 829 | 786 | 820 | 286,000 | 820 |
| 1995-04-07 | 810 | 825 | 800 | 809 | 654,000 | 809 |
| 1995-04-06 | 819 | 819 | 780 | 780 | 97,000 | 780 |
| 1995-04-05 | 789 | 829 | 789 | 829 | 163,000 | 829 |
| 1995-04-04 | 791 | 803 | 770 | 797 | 324,000 | 797 |
| 1995-04-03 | 817 | 819 | 790 | 790 | 676,000 | 790 |
| 1995-03-31 | 849 | 855 | 827 | 827 | 821,000 | 827 |
| 1995-03-30 | 810 | 844 | 810 | 835 | 387,000 | 835 |
| 1995-03-29 | 812 | 819 | 805 | 819 | 497,000 | 819 |
| 1995-03-28 | 794 | 814 | 794 | 807 | 473,000 | 807 |
| 1995-03-27 | 745 | 790 | 739 | 790 | 278,000 | 790 |
| 1995-03-24 | 740 | 746 | 730 | 745 | 263,000 | 745 |
| 1995-03-23 | 720 | 739 | 720 | 734 | 309,000 | 734 |
| 1995-03-22 | 735 | 745 | 720 | 720 | 221,000 | 720 |
| 1995-03-20 | 720 | 737 | 710 | 734 | 235,000 | 734 |
| 1995-03-17 | 738 | 740 | 721 | 725 | 194,000 | 725 |
| 1995-03-16 | 758 | 758 | 731 | 731 | 250,000 | 731 |
| 1995-03-15 | 758 | 760 | 743 | 758 | 405,000 | 758 |
| 1995-03-14 | 768 | 768 | 742 | 750 | 181,000 | 750 |
| 1995-03-13 | 730 | 759 | 720 | 759 | 259,000 | 759 |
| 1995-03-10 | 755 | 769 | 720 | 720 | 1,679,000 | 720 |
| 1995-03-09 | 760 | 765 | 753 | 759 | 175,000 | 759 |
| 1995-03-08 | 770 | 770 | 750 | 750 | 197,000 | 750 |
| 1995-03-07 | 777 | 787 | 775 | 775 | 93,000 | 775 |
| 1995-03-06 | 786 | 791 | 773 | 776 | 65,000 | 776 |
| 1995-03-03 | 779 | 798 | 779 | 791 | 86,000 | 791 |
| 1995-03-02 | 780 | 804 | 774 | 779 | 413,000 | 779 |
| 1995-03-01 | 768 | 778 | 761 | 764 | 524,000 | 764 |
| 1995-02-28 | 812 | 818 | 795 | 818 | 246,000 | 818 |
| 1995-02-27 | 801 | 815 | 784 | 792 | 348,000 | 792 |
| 1995-02-24 | 875 | 875 | 831 | 831 | 216,000 | 831 |
| 1995-02-23 | 864 | 873 | 838 | 866 | 155,000 | 866 |
| 1995-02-22 | 873 | 890 | 873 | 883 | 260,000 | 883 |
| 1995-02-21 | 870 | 881 | 868 | 879 | 311,000 | 879 |
| 1995-02-20 | 862 | 878 | 856 | 873 | 132,000 | 873 |
| 1995-02-17 | 848 | 891 | 848 | 872 | 387,000 | 872 |
| 1995-02-16 | 855 | 863 | 845 | 863 | 257,000 | 863 |
| 1995-02-15 | 857 | 867 | 851 | 855 | 142,000 | 855 |
| 1995-02-14 | 864 | 873 | 851 | 867 | 101,000 | 867 |
| 1995-02-13 | 880 | 882 | 873 | 877 | 442,000 | 877 |
| 1995-02-10 | 868 | 878 | 862 | 877 | 234,000 | 877 |
| 1995-02-09 | 861 | 877 | 861 | 864 | 99,000 | 864 |
| 1995-02-08 | 866 | 871 | 850 | 871 | 131,000 | 871 |
| 1995-02-07 | 871 | 873 | 866 | 866 | 115,000 | 866 |
| 1995-02-06 | 870 | 880 | 870 | 870 | 175,000 | 870 |
| 1995-02-03 | 866 | 870 | 863 | 870 | 137,000 | 870 |
| 1995-02-02 | 876 | 878 | 863 | 868 | 91,000 | 868 |
| 1995-02-01 | 861 | 881 | 858 | 866 | 282,000 | 866 |
| 1995-01-31 | 866 | 866 | 850 | 851 | 160,000 | 851 |
| 1995-01-30 | 850 | 882 | 849 | 874 | 256,000 | 874 |
| 1995-01-27 | 832 | 845 | 830 | 833 | 281,000 | 833 |
| 1995-01-26 | 835 | 854 | 826 | 830 | 177,000 | 830 |
| 1995-01-25 | 840 | 860 | 815 | 815 | 280,000 | 815 |
| 1995-01-24 | 810 | 840 | 801 | 840 | 257,000 | 840 |
| 1995-01-23 | 874 | 880 | 800 | 800 | 299,000 | 800 |
| 1995-01-20 | 874 | 889 | 864 | 879 | 448,000 | 879 |
| 1995-01-19 | 879 | 879 | 860 | 864 | 211,000 | 864 |
| 1995-01-18 | 877 | 877 | 872 | 875 | 193,000 | 875 |
| 1995-01-17 | 894 | 895 | 873 | 877 | 278,000 | 877 |
| 1995-01-13 | 890 | 895 | 881 | 895 | 501,000 | 895 |
| 1995-01-12 | 889 | 889 | 863 | 880 | 106,000 | 880 |
| 1995-01-11 | 891 | 900 | 879 | 890 | 224,000 | 890 |
| 1995-01-10 | 880 | 906 | 878 | 895 | 229,000 | 895 |
| 1995-01-09 | 877 | 885 | 877 | 880 | 140,000 | 880 |
| 1995-01-06 | 864 | 872 | 854 | 872 | 238,000 | 872 |
| 1995-01-05 | 899 | 899 | 871 | 884 | 71,000 | 884 |
| 1995-01-04 | 892 | 897 | 892 | 897 | 41,000 | 897 |
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
