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	289.67
1995-12-28	876	885	868	879	151,000	293
1995-12-27	871	879	868	876	80,000	292
1995-12-26	875	880	866	879	216,000	293
1995-12-25	878	882	867	868	351,000	289.33
1995-12-22	878	880	865	871	613,000	290.33
1995-12-21	888	888	863	873	301,000	291
1995-12-20	875	886	869	885	359,000	295
1995-12-19	861	867	861	866	111,000	288.67
1995-12-18	870	872	866	866	127,000	288.67
1995-12-15	882	882	864	866	303,000	288.67
1995-12-14	884	889	874	882	289,000	294
1995-12-13	880	885	870	870	296,000	290
1995-12-12	891	898	876	878	158,000	292.67
1995-12-11	899	899	883	891	162,000	297
1995-12-08	883	900	865	899	2,161,000	299.67
1995-12-07	851	880	851	874	352,000	291.33
1995-12-06	855	867	850	855	241,000	285
1995-12-05	861	862	856	856	227,000	285.33
1995-12-04	870	875	861	861	256,000	287
1995-12-01	867	867	860	860	433,000	286.67
1995-11-30	878	880	861	877	322,000	292.33
1995-11-29	900	900	870	878	189,000	292.67
1995-11-28	890	903	889	900	158,000	300
1995-11-27	870	904	870	900	292,000	300
1995-11-24	877	890	862	870	192,000	290
1995-11-22	891	900	861	867	119,000	289
1995-11-21	895	901	890	901	273,000	300.33
1995-11-20	889	899	880	896	186,000	298.67
1995-11-17	891	891	871	889	302,000	296.33
1995-11-16	870	889	863	885	226,000	295
1995-11-15	856	864	848	860	149,000	286.67
1995-11-14	850	858	840	854	153,000	284.67
1995-11-13	859	860	833	848	115,000	282.67
1995-11-10	850	856	841	849	263,000	283
1995-11-09	840	867	840	840	194,000	280
1995-11-08	844	846	840	841	116,000	280.33
1995-11-07	870	878	857	863	87,000	287.67
1995-11-06	890	899	870	880	235,000	293.33
1995-11-02	858	870	847	870	116,000	290
1995-11-01	852	852	831	836	146,000	278.67
1995-10-31	855	856	840	856	390,000	285.33
1995-10-30	851	860	851	855	190,000	285
1995-10-27	869	869	850	850	254,000	283.33
1995-10-26	888	888	860	870	205,000	290
1995-10-25	895	907	882	887	107,000	295.67
1995-10-24	887	900	885	885	161,000	295
1995-10-23	885	894	882	887	78,000	295.67
1995-10-20	887	897	881	895	103,000	298.33
1995-10-19	888	889	878	881	89,000	293.67
1995-10-18	880	888	874	888	129,000	296
1995-10-17	909	910	885	892	129,000	297.33
1995-10-16	890	917	885	914	127,000	304.67
1995-10-13	892	920	892	894	356,000	298
1995-10-12	889	893	862	892	114,000	297.33
1995-10-11	900	900	890	890	118,000	296.67
1995-10-09	921	927	886	890	180,000	296.67
1995-10-06	920	930	911	929	215,000	309.67
1995-10-05	915	920	900	920	73,000	306.67
1995-10-04	910	920	897	905	124,000	301.67
1995-10-03	895	930	889	930	166,000	310
1995-10-02	883	900	880	889	131,000	296.33
1995-09-29	887	890	870	871	107,000	290.33
1995-09-28	900	905	882	887	182,000	295.67
1995-09-27	865	896	855	895	162,000	298.33
1995-09-26	843	865	840	865	107,000	288.33
1995-09-25	880	880	840	840	188,000	280
1995-09-22	860	871	855	855	178,000	285
1995-09-21	875	879	867	871	253,000	290.33
1995-09-20	920	920	872	885	185,000	295
1995-09-19	879	910	879	910	126,000	303.33
1995-09-18	924	924	871	877	187,000	292.33
1995-09-14	940	940	904	919	214,000	306.33
1995-09-13	940	943	935	940	310,000	313.33
1995-09-12	940	940	915	939	199,000	313
1995-09-11	911	940	911	940	314,000	313.33
1995-09-08	928	930	901	921	2,809,000	307
1995-09-07	878	889	851	888	148,000	296
1995-09-06	889	889	877	888	243,000	296
1995-09-05	869	889	869	880	255,000	293.33
1995-09-04	889	889	843	859	250,000	286.33
1995-09-01	875	890	865	890	148,000	296.67
1995-08-31	880	890	871	885	168,000	295
1995-08-30	877	890	860	860	162,000	286.67
1995-08-29	887	895	877	890	272,000	296.67
1995-08-28	880	890	871	890	161,000	296.67
1995-08-25	880	885	869	885	371,000	295
1995-08-24	858	875	853	874	634,000	291.33
1995-08-23	855	859	852	859	99,000	286.33
1995-08-22	840	860	838	855	210,000	285
1995-08-21	847	847	828	837	123,000	279
1995-08-18	840	859	840	857	257,000	285.67
1995-08-17	841	860	840	860	378,000	286.67
1995-08-16	845	850	835	850	623,000	283.33
1995-08-15	811	845	805	844	353,000	281.33
1995-08-14	820	832	807	811	159,000	270.33
1995-08-11	815	818	806	806	423,000	268.67
1995-08-10	818	819	800	805	224,000	268.33
1995-08-09	841	843	821	821	138,000	273.67
1995-08-08	832	845	812	843	166,000	281
1995-08-07	823	823	800	812	145,000	270.67
1995-08-04	815	825	807	813	136,000	271
1995-08-03	847	849	807	825	194,000	275
1995-08-02	804	845	804	840	218,000	280
1995-08-01	810	819	803	804	157,000	268
1995-07-31	820	834	815	820	262,000	273.33
1995-07-28	836	840	815	820	393,000	273.33
1995-07-27	825	848	823	846	322,000	282
1995-07-26	809	830	809	830	142,000	276.67
1995-07-25	830	830	803	803	251,000	267.67
1995-07-24	817	830	812	820	80,000	273.33
1995-07-21	830	835	815	820	118,000	273.33
1995-07-20	805	830	805	830	214,000	276.67
1995-07-19	812	828	811	824	98,000	274.67
1995-07-18	839	839	820	822	229,000	274
1995-07-17	825	845	820	839	268,000	279.67
1995-07-14	825	825	785	815	359,000	271.67
1995-07-13	830	830	809	815	245,000	271.67
1995-07-12	838	841	820	820	292,000	273.33
1995-07-11	838	849	805	845	1,000,000	281.67
1995-07-10	866	870	830	837	712,000	279
1995-07-07	790	850	785	847	801,000	282.33
1995-07-06	746	790	736	790	186,000	263.33
1995-07-05	736	754	734	746	150,000	248.67
1995-07-04	749	749	730	746	75,000	248.67
1995-07-03	735	742	730	739	117,000	246.33
1995-06-30	730	756	722	749	259,000	249.67
1995-06-29	766	770	720	730	184,000	243.33
1995-06-28	761	763	742	746	185,000	248.67
1995-06-27	779	779	765	765	373,000	255
1995-06-26	799	799	789	796	241,000	265.33
1995-06-23	776	789	769	789	283,000	263
1995-06-22	760	760	746	746	133,000	248.67
1995-06-21	733	772	733	772	376,000	257.33
1995-06-20	737	737	725	733	259,000	244.33
1995-06-19	719	727	712	712	149,000	237.33
1995-06-16	726	730	710	712	202,000	237.33
1995-06-15	714	723	694	723	305,000	241
1995-06-14	720	728	711	715	249,000	238.33
1995-06-13	752	752	723	725	204,000	241.67
1995-06-12	751	753	726	753	223,000	251
1995-06-09	753	763	750	751	1,283,000	250.33
1995-06-08	793	801	772	782	238,000	260.67
1995-06-07	790	799	790	797	115,000	265.67
1995-06-06	810	810	798	800	206,000	266.67
1995-06-05	798	811	798	810	279,000	270
1995-06-02	798	810	790	808	190,000	269.33
1995-06-01	799	800	788	800	107,000	266.67
1995-05-31	793	798	770	795	185,000	265
1995-05-30	788	807	788	792	441,000	264
1995-05-29	784	792	776	792	170,000	264
1995-05-26	785	796	785	788	152,000	262.67
1995-05-25	809	810	800	801	295,000	267
1995-05-24	814	820	810	811	134,000	270.33
1995-05-23	817	824	810	824	155,000	274.67
1995-05-22	830	833	822	827	320,000	275.67
1995-05-19	831	835	821	833	345,000	277.67
1995-05-18	840	840	813	821	294,000	273.67
1995-05-17	836	837	826	835	248,000	278.33
1995-05-16	834	835	825	835	145,000	278.33
1995-05-15	816	832	810	832	252,000	277.33
1995-05-12	832	832	804	806	364,000	268.67
1995-05-11	843	843	812	812	260,000	270.67
1995-05-10	840	844	836	843	187,000	281
1995-05-09	849	849	835	843	150,000	281
1995-05-08	839	847	834	847	257,000	282.33
1995-05-02	838	839	829	839	235,000	279.67
1995-05-01	830	838	819	830	59,000	276.67
1995-04-28	828	834	821	834	118,000	278
1995-04-27	840	840	816	818	188,000	272.67
1995-04-26	833	840	829	840	132,000	280
1995-04-25	828	849	824	844	396,000	281.33
1995-04-24	830	832	820	820	135,000	273.33
1995-04-21	828	833	824	833	254,000	277.67
1995-04-20	815	824	810	823	281,000	274.33
1995-04-19	790	830	784	825	269,000	275
1995-04-18	790	800	790	795	122,000	265
1995-04-17	785	800	781	800	221,000	266.67
1995-04-14	795	809	790	793	389,000	264.33
1995-04-13	796	814	795	811	243,000	270.33
1995-04-12	800	811	792	795	186,000	265
1995-04-11	819	820	800	811	127,000	270.33
1995-04-10	799	829	786	820	286,000	273.33
1995-04-07	810	825	800	809	654,000	269.67
1995-04-06	819	819	780	780	97,000	260
1995-04-05	789	829	789	829	163,000	276.33
1995-04-04	791	803	770	797	324,000	265.67
1995-04-03	817	819	790	790	676,000	263.33
1995-03-31	849	855	827	827	821,000	275.67
1995-03-30	810	844	810	835	387,000	278.33
1995-03-29	812	819	805	819	497,000	273
1995-03-28	794	814	794	807	473,000	269
1995-03-27	745	790	739	790	278,000	263.33
1995-03-24	740	746	730	745	263,000	248.33
1995-03-23	720	739	720	734	309,000	244.67
1995-03-22	735	745	720	720	221,000	240
1995-03-20	720	737	710	734	235,000	244.67
1995-03-17	738	740	721	725	194,000	241.67
1995-03-16	758	758	731	731	250,000	243.67
1995-03-15	758	760	743	758	405,000	252.67
1995-03-14	768	768	742	750	181,000	250
1995-03-13	730	759	720	759	259,000	253
1995-03-10	755	769	720	720	1,679,000	240
1995-03-09	760	765	753	759	175,000	253
1995-03-08	770	770	750	750	197,000	250
1995-03-07	777	787	775	775	93,000	258.33
1995-03-06	786	791	773	776	65,000	258.67
1995-03-03	779	798	779	791	86,000	263.67
1995-03-02	780	804	774	779	413,000	259.67
1995-03-01	768	778	761	764	524,000	254.67
1995-02-28	812	818	795	818	246,000	272.67
1995-02-27	801	815	784	792	348,000	264
1995-02-24	875	875	831	831	216,000	277
1995-02-23	864	873	838	866	155,000	288.67
1995-02-22	873	890	873	883	260,000	294.33
1995-02-21	870	881	868	879	311,000	293
1995-02-20	862	878	856	873	132,000	291
1995-02-17	848	891	848	872	387,000	290.67
1995-02-16	855	863	845	863	257,000	287.67
1995-02-15	857	867	851	855	142,000	285
1995-02-14	864	873	851	867	101,000	289
1995-02-13	880	882	873	877	442,000	292.33
1995-02-10	868	878	862	877	234,000	292.33
1995-02-09	861	877	861	864	99,000	288
1995-02-08	866	871	850	871	131,000	290.33
1995-02-07	871	873	866	866	115,000	288.67
1995-02-06	870	880	870	870	175,000	290
1995-02-03	866	870	863	870	137,000	290
1995-02-02	876	878	863	868	91,000	289.33
1995-02-01	861	881	858	866	282,000	288.67
1995-01-31	866	866	850	851	160,000	283.67
1995-01-30	850	882	849	874	256,000	291.33
1995-01-27	832	845	830	833	281,000	277.67
1995-01-26	835	854	826	830	177,000	276.67
1995-01-25	840	860	815	815	280,000	271.67
1995-01-24	810	840	801	840	257,000	280
1995-01-23	874	880	800	800	299,000	266.67
1995-01-20	874	889	864	879	448,000	293
1995-01-19	879	879	860	864	211,000	288
1995-01-18	877	877	872	875	193,000	291.67
1995-01-17	894	895	873	877	278,000	292.33
1995-01-13	890	895	881	895	501,000	298.33
1995-01-12	889	889	863	880	106,000	293.33
1995-01-11	891	900	879	890	224,000	296.67
1995-01-10	880	906	878	895	229,000	298.33
1995-01-09	877	885	877	880	140,000	293.33
1995-01-06	864	872	854	872	238,000	290.67
1995-01-05	899	899	871	884	71,000	294.67
1995-01-04	892	897	892	897	41,000	299

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