4507 塩野義製薬(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 827 | 827 | 805 | 827 | 114,000 | 275.67 |
| 1996-12-27 | 828 | 830 | 810 | 824 | 171,000 | 274.67 |
| 1996-12-26 | 838 | 838 | 800 | 824 | 343,000 | 274.67 |
| 1996-12-25 | 820 | 848 | 817 | 848 | 255,000 | 282.67 |
| 1996-12-24 | 850 | 852 | 810 | 810 | 340,000 | 270 |
| 1996-12-20 | 866 | 868 | 850 | 864 | 330,000 | 288 |
| 1996-12-19 | 903 | 908 | 862 | 864 | 355,000 | 288 |
| 1996-12-18 | 910 | 911 | 883 | 883 | 236,000 | 294.33 |
| 1996-12-17 | 911 | 912 | 902 | 908 | 98,000 | 302.67 |
| 1996-12-16 | 920 | 920 | 895 | 912 | 118,000 | 304 |
| 1996-12-13 | 930 | 930 | 875 | 919 | 1,916,000 | 306.33 |
| 1996-12-12 | 915 | 930 | 911 | 930 | 313,000 | 310 |
| 1996-12-11 | 912 | 925 | 910 | 914 | 347,000 | 304.67 |
| 1996-12-10 | 909 | 924 | 908 | 922 | 277,000 | 307.33 |
| 1996-12-09 | 888 | 896 | 880 | 886 | 122,000 | 295.33 |
| 1996-12-06 | 920 | 920 | 868 | 868 | 339,000 | 289.33 |
| 1996-12-05 | 902 | 918 | 898 | 917 | 154,000 | 305.67 |
| 1996-12-04 | 890 | 909 | 890 | 903 | 162,000 | 301 |
| 1996-12-03 | 892 | 900 | 887 | 898 | 122,000 | 299.33 |
| 1996-12-02 | 910 | 915 | 892 | 892 | 152,000 | 297.33 |
| 1996-11-29 | 890 | 900 | 890 | 892 | 173,000 | 297.33 |
| 1996-11-28 | 908 | 908 | 896 | 900 | 243,000 | 300 |
| 1996-11-27 | 920 | 920 | 910 | 910 | 151,000 | 303.33 |
| 1996-11-26 | 944 | 945 | 935 | 940 | 725,000 | 313.33 |
| 1996-11-25 | 939 | 945 | 939 | 944 | 296,000 | 314.67 |
| 1996-11-22 | 928 | 937 | 925 | 937 | 194,000 | 312.33 |
| 1996-11-21 | 926 | 930 | 920 | 930 | 194,000 | 310 |
| 1996-11-20 | 925 | 925 | 919 | 922 | 256,000 | 307.33 |
| 1996-11-19 | 920 | 925 | 905 | 925 | 222,000 | 308.33 |
| 1996-11-18 | 925 | 930 | 923 | 925 | 66,000 | 308.33 |
| 1996-11-15 | 934 | 935 | 922 | 925 | 171,000 | 308.33 |
| 1996-11-14 | 930 | 932 | 921 | 930 | 87,000 | 310 |
| 1996-11-13 | 936 | 936 | 921 | 928 | 132,000 | 309.33 |
| 1996-11-12 | 934 | 938 | 930 | 938 | 192,000 | 312.67 |
| 1996-11-11 | 923 | 938 | 923 | 925 | 129,000 | 308.33 |
| 1996-11-08 | 904 | 930 | 903 | 930 | 546,000 | 310 |
| 1996-11-07 | 929 | 934 | 900 | 903 | 320,000 | 301 |
| 1996-11-06 | 895 | 930 | 895 | 925 | 188,000 | 308.33 |
| 1996-11-05 | 887 | 888 | 878 | 888 | 101,000 | 296 |
| 1996-11-01 | 884 | 885 | 865 | 877 | 181,000 | 292.33 |
| 1996-10-31 | 896 | 904 | 880 | 885 | 128,000 | 295 |
| 1996-10-30 | 912 | 912 | 896 | 896 | 200,000 | 298.67 |
| 1996-10-29 | 900 | 915 | 900 | 909 | 150,000 | 303 |
| 1996-10-28 | 896 | 905 | 894 | 900 | 483,000 | 300 |
| 1996-10-25 | 925 | 925 | 899 | 899 | 161,000 | 299.67 |
| 1996-10-24 | 929 | 929 | 921 | 926 | 136,000 | 308.67 |
| 1996-10-23 | 906 | 944 | 906 | 929 | 211,000 | 309.67 |
| 1996-10-22 | 912 | 916 | 904 | 916 | 146,000 | 305.33 |
| 1996-10-21 | 945 | 945 | 922 | 922 | 153,000 | 307.33 |
| 1996-10-18 | 934 | 943 | 927 | 941 | 314,000 | 313.67 |
| 1996-10-17 | 933 | 940 | 924 | 924 | 113,000 | 308 |
| 1996-10-16 | 935 | 935 | 928 | 933 | 124,000 | 311 |
| 1996-10-15 | 925 | 935 | 922 | 935 | 428,000 | 311.67 |
| 1996-10-14 | 919 | 922 | 903 | 922 | 74,000 | 307.33 |
| 1996-10-11 | 918 | 921 | 910 | 912 | 355,000 | 304 |
| 1996-10-09 | 921 | 923 | 916 | 921 | 272,000 | 307 |
| 1996-10-08 | 908 | 920 | 907 | 918 | 136,000 | 306 |
| 1996-10-07 | 914 | 918 | 907 | 918 | 61,000 | 306 |
| 1996-10-04 | 912 | 918 | 904 | 914 | 122,000 | 304.67 |
| 1996-10-03 | 923 | 923 | 918 | 922 | 165,000 | 307.33 |
| 1996-10-02 | 924 | 924 | 912 | 922 | 122,000 | 307.33 |
| 1996-10-01 | 916 | 923 | 916 | 923 | 117,000 | 307.67 |
| 1996-09-30 | 922 | 923 | 915 | 923 | 96,000 | 307.67 |
| 1996-09-27 | 916 | 925 | 915 | 922 | 251,000 | 307.33 |
| 1996-09-26 | 920 | 927 | 916 | 925 | 209,000 | 308.33 |
| 1996-09-25 | 920 | 920 | 912 | 920 | 125,000 | 306.67 |
| 1996-09-24 | 909 | 920 | 904 | 920 | 126,000 | 306.67 |
| 1996-09-20 | 920 | 920 | 907 | 907 | 169,000 | 302.33 |
| 1996-09-19 | 897 | 924 | 897 | 924 | 380,000 | 308 |
| 1996-09-18 | 929 | 930 | 908 | 917 | 718,000 | 305.67 |
| 1996-09-17 | 918 | 931 | 910 | 921 | 374,000 | 307 |
| 1996-09-13 | 919 | 921 | 900 | 918 | 1,958,000 | 306 |
| 1996-09-12 | 879 | 920 | 867 | 920 | 435,000 | 306.67 |
| 1996-09-11 | 894 | 899 | 870 | 887 | 282,000 | 295.67 |
| 1996-09-10 | 865 | 895 | 865 | 895 | 363,000 | 298.33 |
| 1996-09-09 | 856 | 857 | 850 | 855 | 178,000 | 285 |
| 1996-09-06 | 858 | 859 | 845 | 846 | 106,000 | 282 |
| 1996-09-05 | 871 | 884 | 862 | 879 | 238,000 | 293 |
| 1996-09-04 | 855 | 861 | 848 | 861 | 124,000 | 287 |
| 1996-09-03 | 849 | 859 | 836 | 850 | 215,000 | 283.33 |
| 1996-09-02 | 858 | 863 | 848 | 848 | 131,000 | 282.67 |
| 1996-08-30 | 876 | 876 | 836 | 849 | 437,000 | 283 |
| 1996-08-29 | 885 | 890 | 876 | 880 | 338,000 | 293.33 |
| 1996-08-28 | 899 | 905 | 875 | 875 | 180,000 | 291.67 |
| 1996-08-27 | 881 | 905 | 881 | 899 | 74,000 | 299.67 |
| 1996-08-26 | 900 | 900 | 891 | 891 | 122,000 | 297 |
| 1996-08-23 | 914 | 920 | 905 | 919 | 237,000 | 306.33 |
| 1996-08-22 | 904 | 918 | 904 | 914 | 175,000 | 304.67 |
| 1996-08-21 | 935 | 935 | 903 | 904 | 258,000 | 301.33 |
| 1996-08-20 | 928 | 928 | 914 | 925 | 158,000 | 308.33 |
| 1996-08-19 | 915 | 929 | 914 | 929 | 110,000 | 309.67 |
| 1996-08-16 | 928 | 928 | 910 | 910 | 72,000 | 303.33 |
| 1996-08-15 | 924 | 925 | 912 | 924 | 94,000 | 308 |
| 1996-08-14 | 909 | 919 | 909 | 919 | 82,000 | 306.33 |
| 1996-08-13 | 904 | 920 | 904 | 914 | 148,000 | 304.67 |
| 1996-08-12 | 894 | 912 | 881 | 904 | 77,000 | 301.33 |
| 1996-08-09 | 912 | 912 | 878 | 898 | 445,000 | 299.33 |
| 1996-08-08 | 880 | 918 | 880 | 918 | 153,000 | 306 |
| 1996-08-07 | 887 | 900 | 877 | 877 | 119,000 | 292.33 |
| 1996-08-06 | 902 | 902 | 887 | 887 | 161,000 | 295.67 |
| 1996-08-05 | 935 | 935 | 910 | 911 | 89,000 | 303.67 |
| 1996-08-02 | 908 | 927 | 905 | 925 | 436,000 | 308.33 |
| 1996-08-01 | 900 | 928 | 891 | 928 | 157,000 | 309.33 |
| 1996-07-31 | 911 | 920 | 904 | 904 | 181,000 | 301.33 |
| 1996-07-30 | 911 | 921 | 908 | 921 | 122,000 | 307 |
| 1996-07-29 | 926 | 926 | 912 | 912 | 95,000 | 304 |
| 1996-07-26 | 904 | 916 | 895 | 916 | 161,000 | 305.33 |
| 1996-07-25 | 890 | 912 | 885 | 895 | 395,000 | 298.33 |
| 1996-07-24 | 906 | 906 | 875 | 880 | 387,000 | 293.33 |
| 1996-07-23 | 914 | 926 | 903 | 926 | 169,000 | 308.67 |
| 1996-07-22 | 940 | 940 | 917 | 917 | 131,000 | 305.67 |
| 1996-07-19 | 941 | 944 | 933 | 933 | 479,000 | 311 |
| 1996-07-18 | 930 | 931 | 927 | 930 | 126,000 | 310 |
| 1996-07-17 | 930 | 930 | 922 | 930 | 158,000 | 310 |
| 1996-07-16 | 908 | 925 | 908 | 912 | 157,000 | 304 |
| 1996-07-15 | 918 | 925 | 912 | 925 | 136,000 | 308.33 |
| 1996-07-12 | 909 | 935 | 909 | 918 | 757,000 | 306 |
| 1996-07-11 | 941 | 945 | 920 | 939 | 138,000 | 313 |
| 1996-07-10 | 940 | 953 | 936 | 945 | 324,000 | 315 |
| 1996-07-09 | 931 | 932 | 928 | 931 | 184,000 | 310.33 |
| 1996-07-08 | 922 | 931 | 911 | 922 | 156,000 | 307.33 |
| 1996-07-05 | 942 | 945 | 931 | 932 | 169,000 | 310.67 |
| 1996-07-04 | 940 | 950 | 935 | 950 | 63,000 | 316.67 |
| 1996-07-03 | 947 | 950 | 937 | 950 | 112,000 | 316.67 |
| 1996-07-02 | 932 | 942 | 931 | 942 | 86,000 | 314 |
| 1996-07-01 | 942 | 945 | 940 | 942 | 89,000 | 314 |
| 1996-06-28 | 959 | 963 | 941 | 942 | 313,000 | 314 |
| 1996-06-27 | 963 | 963 | 950 | 960 | 177,000 | 320 |
| 1996-06-26 | 959 | 965 | 958 | 963 | 258,000 | 321 |
| 1996-06-25 | 957 | 963 | 956 | 959 | 292,000 | 319.67 |
| 1996-06-24 | 961 | 962 | 947 | 957 | 168,000 | 319 |
| 1996-06-21 | 959 | 960 | 953 | 960 | 285,000 | 320 |
| 1996-06-20 | 950 | 950 | 924 | 949 | 277,000 | 316.33 |
| 1996-06-19 | 947 | 951 | 932 | 945 | 413,000 | 315 |
| 1996-06-18 | 951 | 956 | 939 | 951 | 284,000 | 317 |
| 1996-06-17 | 952 | 965 | 950 | 950 | 215,000 | 316.67 |
| 1996-06-14 | 951 | 955 | 941 | 952 | 1,944,000 | 317.33 |
| 1996-06-13 | 936 | 944 | 923 | 941 | 180,000 | 313.67 |
| 1996-06-12 | 944 | 944 | 927 | 936 | 137,000 | 312 |
| 1996-06-11 | 911 | 924 | 911 | 924 | 146,000 | 308 |
| 1996-06-10 | 914 | 919 | 913 | 919 | 52,000 | 306.33 |
| 1996-06-07 | 920 | 920 | 916 | 920 | 147,000 | 306.67 |
| 1996-06-06 | 924 | 925 | 920 | 920 | 132,000 | 306.67 |
| 1996-06-05 | 923 | 927 | 919 | 923 | 112,000 | 307.67 |
| 1996-06-04 | 933 | 934 | 923 | 925 | 119,000 | 308.33 |
| 1996-06-03 | 944 | 944 | 923 | 923 | 285,000 | 307.67 |
| 1996-05-31 | 933 | 939 | 925 | 939 | 113,000 | 313 |
| 1996-05-30 | 934 | 940 | 923 | 924 | 85,000 | 308 |
| 1996-05-29 | 947 | 950 | 936 | 944 | 223,000 | 314.67 |
| 1996-05-28 | 930 | 950 | 929 | 948 | 173,000 | 316 |
| 1996-05-27 | 948 | 950 | 918 | 929 | 85,000 | 309.67 |
| 1996-05-24 | 930 | 943 | 920 | 942 | 157,000 | 314 |
| 1996-05-23 | 954 | 955 | 923 | 930 | 155,000 | 310 |
| 1996-05-22 | 955 | 965 | 940 | 955 | 341,000 | 318.33 |
| 1996-05-21 | 950 | 965 | 935 | 945 | 264,000 | 315 |
| 1996-05-20 | 966 | 979 | 965 | 971 | 476,000 | 323.67 |
| 1996-05-17 | 964 | 968 | 953 | 959 | 361,000 | 319.67 |
| 1996-05-16 | 959 | 969 | 959 | 964 | 408,000 | 321.33 |
| 1996-05-15 | 931 | 959 | 931 | 959 | 605,000 | 319.67 |
| 1996-05-14 | 933 | 933 | 925 | 928 | 132,000 | 309.33 |
| 1996-05-13 | 936 | 937 | 916 | 923 | 159,000 | 307.67 |
| 1996-05-10 | 921 | 929 | 916 | 929 | 297,000 | 309.67 |
| 1996-05-09 | 938 | 938 | 908 | 911 | 365,000 | 303.67 |
| 1996-05-08 | 920 | 938 | 919 | 938 | 201,000 | 312.67 |
| 1996-05-07 | 916 | 920 | 906 | 920 | 1,300,000 | 306.67 |
| 1996-05-02 | 938 | 943 | 935 | 939 | 280,000 | 313 |
| 1996-05-01 | 960 | 961 | 945 | 947 | 243,000 | 315.67 |
| 1996-04-30 | 970 | 975 | 960 | 964 | 284,000 | 321.33 |
| 1996-04-26 | 971 | 980 | 971 | 975 | 309,000 | 325 |
| 1996-04-25 | 970 | 974 | 969 | 971 | 217,000 | 323.67 |
| 1996-04-24 | 965 | 970 | 964 | 969 | 360,000 | 323 |
| 1996-04-23 | 959 | 965 | 953 | 960 | 247,000 | 320 |
| 1996-04-22 | 964 | 964 | 950 | 959 | 224,000 | 319.67 |
| 1996-04-19 | 950 | 959 | 948 | 959 | 698,000 | 319.67 |
| 1996-04-18 | 945 | 948 | 939 | 947 | 224,000 | 315.67 |
| 1996-04-17 | 942 | 945 | 937 | 945 | 388,000 | 315 |
| 1996-04-16 | 939 | 943 | 934 | 937 | 326,000 | 312.33 |
| 1996-04-15 | 938 | 939 | 928 | 939 | 198,000 | 313 |
| 1996-04-12 | 922 | 935 | 917 | 926 | 379,000 | 308.67 |
| 1996-04-11 | 937 | 937 | 915 | 917 | 158,000 | 305.67 |
| 1996-04-10 | 935 | 938 | 927 | 938 | 210,000 | 312.67 |
| 1996-04-09 | 931 | 935 | 922 | 926 | 241,000 | 308.67 |
| 1996-04-08 | 922 | 931 | 922 | 928 | 84,000 | 309.33 |
| 1996-04-05 | 929 | 931 | 925 | 931 | 178,000 | 310.33 |
| 1996-04-04 | 925 | 930 | 923 | 924 | 137,000 | 308 |
| 1996-04-03 | 923 | 929 | 913 | 925 | 388,000 | 308.33 |
| 1996-04-02 | 930 | 930 | 922 | 923 | 177,000 | 307.67 |
| 1996-04-01 | 922 | 933 | 922 | 931 | 353,000 | 310.33 |
| 1996-03-29 | 914 | 923 | 910 | 921 | 321,000 | 307 |
| 1996-03-28 | 922 | 925 | 909 | 910 | 223,000 | 303.33 |
| 1996-03-27 | 900 | 928 | 898 | 928 | 183,000 | 309.33 |
| 1996-03-26 | 921 | 925 | 906 | 906 | 493,000 | 302 |
| 1996-03-25 | 919 | 919 | 912 | 918 | 520,000 | 306 |
| 1996-03-22 | 910 | 910 | 896 | 908 | 424,000 | 302.67 |
| 1996-03-21 | 908 | 911 | 901 | 910 | 645,000 | 303.33 |
| 1996-03-19 | 909 | 915 | 895 | 895 | 428,000 | 298.33 |
| 1996-03-18 | 898 | 904 | 892 | 899 | 468,000 | 299.67 |
| 1996-03-15 | 874 | 895 | 874 | 892 | 370,000 | 297.33 |
| 1996-03-14 | 849 | 899 | 849 | 899 | 307,000 | 299.67 |
| 1996-03-13 | 850 | 860 | 847 | 848 | 218,000 | 282.67 |
| 1996-03-12 | 857 | 872 | 857 | 866 | 123,000 | 288.67 |
| 1996-03-11 | 885 | 889 | 876 | 877 | 345,000 | 292.33 |
| 1996-03-08 | 871 | 900 | 871 | 894 | 3,448,000 | 298 |
| 1996-03-07 | 895 | 895 | 880 | 880 | 231,000 | 293.33 |
| 1996-03-06 | 885 | 905 | 876 | 895 | 764,000 | 298.33 |
| 1996-03-05 | 855 | 885 | 854 | 880 | 251,000 | 293.33 |
| 1996-03-04 | 856 | 857 | 842 | 842 | 106,000 | 280.67 |
| 1996-03-01 | 863 | 863 | 851 | 853 | 149,000 | 284.33 |
| 1996-02-29 | 850 | 863 | 850 | 863 | 253,000 | 287.67 |
| 1996-02-28 | 857 | 863 | 850 | 850 | 345,000 | 283.33 |
| 1996-02-27 | 888 | 888 | 850 | 855 | 406,000 | 285 |
| 1996-02-26 | 891 | 899 | 848 | 888 | 1,184,000 | 296 |
| 1996-02-23 | 899 | 899 | 887 | 890 | 208,000 | 296.67 |
| 1996-02-22 | 886 | 886 | 880 | 881 | 158,000 | 293.67 |
| 1996-02-21 | 886 | 888 | 880 | 880 | 220,000 | 293.33 |
| 1996-02-20 | 886 | 888 | 883 | 885 | 165,000 | 295 |
| 1996-02-19 | 890 | 909 | 884 | 906 | 96,000 | 302 |
| 1996-02-16 | 907 | 907 | 896 | 901 | 125,000 | 300.33 |
| 1996-02-15 | 905 | 911 | 900 | 909 | 177,000 | 303 |
| 1996-02-14 | 912 | 915 | 902 | 905 | 468,000 | 301.67 |
| 1996-02-13 | 908 | 914 | 893 | 902 | 298,000 | 300.67 |
| 1996-02-09 | 915 | 915 | 901 | 907 | 449,000 | 302.33 |
| 1996-02-08 | 904 | 913 | 900 | 905 | 324,000 | 301.67 |
| 1996-02-07 | 879 | 908 | 878 | 907 | 224,000 | 302.33 |
| 1996-02-06 | 893 | 901 | 875 | 875 | 374,000 | 291.67 |
| 1996-02-05 | 896 | 908 | 891 | 902 | 174,000 | 300.67 |
| 1996-02-02 | 910 | 913 | 891 | 891 | 347,000 | 297 |
| 1996-02-01 | 903 | 913 | 903 | 913 | 108,000 | 304.33 |
| 1996-01-31 | 919 | 922 | 909 | 913 | 357,000 | 304.33 |
| 1996-01-30 | 907 | 919 | 907 | 917 | 355,000 | 305.67 |
| 1996-01-29 | 910 | 919 | 905 | 905 | 105,000 | 301.67 |
| 1996-01-26 | 903 | 920 | 903 | 920 | 249,000 | 306.67 |
| 1996-01-25 | 909 | 914 | 892 | 913 | 411,000 | 304.33 |
| 1996-01-24 | 890 | 900 | 882 | 899 | 1,985,000 | 299.67 |
| 1996-01-23 | 901 | 910 | 880 | 880 | 259,000 | 293.33 |
| 1996-01-22 | 918 | 918 | 904 | 904 | 209,000 | 301.33 |
| 1996-01-19 | 900 | 916 | 900 | 914 | 325,000 | 304.67 |
| 1996-01-18 | 891 | 900 | 890 | 899 | 158,000 | 299.67 |
| 1996-01-17 | 901 | 905 | 885 | 890 | 879,000 | 296.67 |
| 1996-01-16 | 880 | 901 | 880 | 901 | 230,000 | 300.33 |
| 1996-01-12 | 901 | 901 | 880 | 888 | 313,000 | 296 |
| 1996-01-11 | 888 | 901 | 885 | 901 | 223,000 | 300.33 |
| 1996-01-10 | 900 | 905 | 881 | 898 | 279,000 | 299.33 |
| 1996-01-09 | 894 | 900 | 888 | 900 | 175,000 | 300 |
| 1996-01-08 | 888 | 897 | 883 | 897 | 96,000 | 299 |
| 1996-01-05 | 890 | 898 | 880 | 898 | 193,000 | 299.33 |
| 1996-01-04 | 892 | 900 | 890 | 900 | 166,000 | 300 |
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
