4507 塩野義製薬(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	560	599	556	598	217,000	199.33
1997-12-29	556	561	540	546	195,000	182
1997-12-26	580	588	546	546	219,000	182
1997-12-25	550	600	550	580	500,000	193.33
1997-12-24	550	559	545	555	571,000	185
1997-12-22	590	591	514	540	452,000	180
1997-12-19	600	602	590	590	620,000	196.67
1997-12-18	627	640	627	639	163,000	213
1997-12-17	627	660	605	647	666,000	215.67
1997-12-16	616	630	612	628	800,000	209.33
1997-12-15	620	620	600	611	462,000	203.67
1997-12-12	645	645	620	628	1,565,000	209.33
1997-12-11	658	661	635	636	199,000	212
1997-12-10	685	685	668	668	573,000	222.67
1997-12-09	644	678	644	675	506,000	225
1997-12-08	679	680	632	635	363,000	211.67
1997-12-05	660	703	660	685	297,000	228.33
1997-12-04	680	681	649	660	269,000	220
1997-12-03	705	706	685	685	145,000	228.33
1997-12-02	720	720	706	710	262,000	236.67
1997-12-01	707	730	707	730	329,000	243.33
1997-11-28	728	734	716	727	373,000	242.33
1997-11-27	722	730	710	729	438,000	243
1997-11-26	703	720	700	720	365,000	240
1997-11-25	670	700	670	700	625,000	233.33
1997-11-21	703	725	700	719	384,000	239.67
1997-11-20	651	700	644	700	245,000	233.33
1997-11-19	710	710	660	660	360,000	220
1997-11-18	683	737	682	723	515,000	241
1997-11-17	635	690	627	687	375,000	229
1997-11-14	620	633	605	615	897,000	205
1997-11-13	630	645	625	638	197,000	212.67
1997-11-12	650	662	631	632	533,000	210.67
1997-11-11	643	657	640	655	267,000	218.33
1997-11-10	650	652	623	638	937,000	212.67
1997-11-07	699	699	650	650	894,000	216.67
1997-11-06	713	718	698	699	409,000	233
1997-11-05	750	750	710	730	662,000	243.33
1997-11-04	751	751	726	743	592,000	247.67
1997-10-31	690	742	690	731	520,000	243.67
1997-10-30	705	715	695	700	315,000	233.33
1997-10-29	720	725	705	725	207,000	241.67
1997-10-28	722	722	699	704	297,000	234.67
1997-10-27	748	748	739	742	252,000	247.33
1997-10-24	723	762	715	757	549,000	252.33
1997-10-23	727	731	710	723	357,000	241
1997-10-22	714	730	714	727	314,000	242.33
1997-10-21	712	719	701	701	257,000	233.67
1997-10-20	710	711	702	702	291,000	234
1997-10-17	726	726	716	716	210,000	238.67
1997-10-16	722	749	722	736	266,000	245.33
1997-10-15	733	733	711	731	405,000	243.67
1997-10-14	711	740	708	738	272,000	246
1997-10-13	698	724	698	711	533,000	237
1997-10-09	719	719	695	708	826,000	236
1997-10-08	696	719	692	709	253,000	236.33
1997-10-07	714	715	696	696	335,000	232
1997-10-06	715	720	710	715	77,000	238.33
1997-10-03	720	737	710	723	234,000	241
1997-10-02	740	740	720	722	279,000	240.67
1997-10-01	740	745	735	740	222,000	246.67
1997-09-30	750	754	745	751	577,000	250.33
1997-09-29	765	768	747	750	453,000	250
1997-09-26	796	796	765	765	239,000	255
1997-09-25	813	813	795	800	408,000	266.67
1997-09-24	830	834	802	814	904,000	271.33
1997-09-22	809	833	807	824	934,000	274.67
1997-09-19	773	809	765	809	582,000	269.67
1997-09-18	744	774	738	773	269,000	257.67
1997-09-17	790	790	730	734	401,000	244.67
1997-09-16	778	790	768	790	225,000	263.33
1997-09-12	794	795	755	768	1,310,000	256
1997-09-11	808	808	790	794	357,000	264.67
1997-09-10	795	809	794	809	204,000	269.67
1997-09-09	780	794	775	794	149,000	264.67
1997-09-08	786	792	780	780	216,000	260
1997-09-05	789	789	775	786	93,000	262
1997-09-04	795	799	791	799	118,000	266.33
1997-09-03	804	804	791	804	127,000	268
1997-09-02	790	799	784	794	231,000	264.67
1997-09-01	810	810	780	780	190,000	260
1997-08-29	790	811	780	811	200,000	270.33
1997-08-28	810	810	795	795	374,000	265
1997-08-27	815	815	801	805	483,000	268.33
1997-08-26	813	819	813	816	208,000	272
1997-08-25	816	820	806	812	250,000	270.67
1997-08-22	801	805	790	796	477,000	265.33
1997-08-21	813	813	805	809	273,000	269.67
1997-08-20	786	806	784	804	235,000	268
1997-08-19	760	780	760	779	431,000	259.67
1997-08-18	757	762	751	759	319,000	253
1997-08-15	765	767	762	767	268,000	255.67
1997-08-14	773	773	762	765	287,000	255
1997-08-13	793	793	765	773	469,000	257.67
1997-08-12	791	802	781	799	346,000	266.33
1997-08-11	815	817	790	790	376,000	263.33
1997-08-08	806	823	806	822	516,000	274
1997-08-07	826	826	810	816	319,000	272
1997-08-06	820	827	808	826	417,000	275.33
1997-08-05	813	816	808	810	268,000	270
1997-08-04	812	813	801	808	276,000	269.33
1997-08-01	850	850	803	803	243,000	267.67
1997-07-31	842	850	820	850	283,000	283.33
1997-07-30	848	848	828	839	674,000	279.67
1997-07-29	863	874	855	868	514,000	289.33
1997-07-28	845	855	835	853	419,000	284.33
1997-07-25	834	837	832	837	569,000	279
1997-07-24	820	832	819	831	181,000	277
1997-07-23	835	835	800	810	406,000	270
1997-07-22	831	839	825	835	124,000	278.33
1997-07-18	839	844	833	833	151,000	277.67
1997-07-17	860	867	839	849	381,000	283
1997-07-16	864	865	842	860	399,000	286.67
1997-07-15	849	859	843	855	131,000	285
1997-07-14	850	869	850	869	158,000	289.67
1997-07-11	870	870	833	860	554,000	286.67
1997-07-10	845	880	836	880	564,000	293.33
1997-07-09	850	850	835	849	341,000	283
1997-07-08	849	850	841	846	130,000	282
1997-07-07	860	860	844	845	214,000	281.67
1997-07-04	892	893	860	865	171,000	288.33
1997-07-03	890	900	885	898	331,000	299.33
1997-07-02	872	872	831	870	227,000	290
1997-07-01	907	909	862	862	541,000	287.33
1997-06-30	906	906	888	888	182,000	296
1997-06-27	898	903	893	897	323,000	299
1997-06-26	900	904	880	880	226,000	293.33
1997-06-25	898	903	888	900	264,000	300
1997-06-24	897	897	881	888	115,000	296
1997-06-23	890	902	890	901	390,000	300.33
1997-06-20	914	914	892	893	178,000	297.67
1997-06-19	911	915	904	914	409,000	304.67
1997-06-18	911	911	901	901	362,000	300.33
1997-06-17	920	921	905	911	242,000	303.67
1997-06-16	910	922	900	910	173,000	303.33
1997-06-13	918	924	911	922	1,480,000	307.33
1997-06-12	920	924	908	908	413,000	302.67
1997-06-11	919	919	892	910	224,000	303.33
1997-06-10	903	920	903	918	436,000	306
1997-06-09	916	924	910	913	272,000	304.33
1997-06-06	911	919	905	919	197,000	306.33
1997-06-05	922	922	910	910	185,000	303.33
1997-06-04	924	927	917	923	383,000	307.67
1997-06-03	905	937	902	924	675,000	308
1997-06-02	875	905	855	905	325,000	301.67
1997-05-30	890	890	865	865	298,000	288.33
1997-05-29	892	892	870	880	249,000	293.33
1997-05-28	877	890	870	888	512,000	296
1997-05-27	889	893	870	870	167,000	290
1997-05-26	895	900	885	885	249,000	295
1997-05-23	905	909	899	900	189,000	300
1997-05-22	903	910	899	908	290,000	302.67
1997-05-21	920	920	902	903	170,000	301
1997-05-20	931	938	920	920	253,000	306.67
1997-05-19	921	940	921	940	563,000	313.33
1997-05-16	924	935	923	923	505,000	307.67
1997-05-15	901	927	900	924	266,000	308
1997-05-14	906	920	900	911	177,000	303.67
1997-05-13	919	929	906	912	358,000	304
1997-05-12	888	920	881	920	362,000	306.67
1997-05-09	899	899	873	881	557,000	293.67
1997-05-08	879	889	874	889	289,000	296.33
1997-05-07	889	899	877	880	591,000	293.33
1997-05-06	880	900	877	899	486,000	299.67
1997-05-02	857	875	855	870	601,000	290
1997-05-01	852	880	852	857	445,000	285.67
1997-04-30	834	850	833	845	203,000	281.67
1997-04-28	850	850	826	827	380,000	275.67
1997-04-25	840	854	835	850	657,000	283.33
1997-04-24	821	845	821	830	436,000	276.67
1997-04-23	819	825	816	821	682,000	273.67
1997-04-22	810	813	802	805	219,000	268.33
1997-04-21	792	815	792	810	595,000	270
1997-04-18	780	795	774	792	366,000	264
1997-04-17	780	786	770	770	287,000	256.67
1997-04-16	786	787	780	785	397,000	261.67
1997-04-15	780	787	780	785	386,000	261.67
1997-04-14	775	782	775	779	321,000	259.67
1997-04-11	760	779	760	778	617,000	259.33
1997-04-10	753	772	753	763	878,000	254.33
1997-04-09	753	760	750	750	393,000	250
1997-04-08	737	758	737	753	360,000	251
1997-04-07	755	755	737	737	206,000	245.67
1997-04-04	751	752	731	737	468,000	245.67
1997-04-03	746	761	745	754	390,000	251.33
1997-04-02	729	754	724	751	391,000	250.33
1997-04-01	715	729	691	729	346,000	243
1997-03-31	726	748	721	725	185,000	241.67
1997-03-28	730	732	724	726	167,000	242
1997-03-27	755	760	715	729	702,000	243
1997-03-26	731	748	715	745	483,000	248.33
1997-03-25	728	746	720	738	481,000	246
1997-03-24	745	749	717	718	472,000	239.33
1997-03-21	729	736	729	736	616,000	245.33
1997-03-19	715	720	709	719	231,000	239.67
1997-03-18	690	699	685	695	685,000	231.67
1997-03-17	690	694	680	683	362,000	227.67
1997-03-14	666	689	666	689	1,877,000	229.67
1997-03-13	694	694	690	693	336,000	231
1997-03-12	695	695	685	695	481,000	231.67
1997-03-11	698	700	693	697	346,000	232.33
1997-03-10	710	710	696	703	403,000	234.33
1997-03-07	710	720	708	719	292,000	239.67
1997-03-06	727	730	708	708	521,000	236
1997-03-05	741	741	726	726	391,000	242
1997-03-04	740	746	736	741	323,000	247
1997-03-03	751	751	740	741	305,000	247
1997-02-28	773	773	751	751	266,000	250.33
1997-02-27	765	773	763	773	151,000	257.67
1997-02-26	776	777	761	773	264,000	257.67
1997-02-25	763	780	763	775	454,000	258.33
1997-02-24	792	792	760	760	449,000	253.33
1997-02-21	795	804	792	792	444,000	264
1997-02-20	779	808	779	799	405,000	266.33
1997-02-19	762	784	762	773	345,000	257.67
1997-02-18	784	784	761	761	313,000	253.67
1997-02-17	785	810	784	793	341,000	264.33
1997-02-14	784	792	774	784	556,000	261.33
1997-02-13	789	803	783	784	297,000	261.33
1997-02-12	789	792	781	781	150,000	260.33
1997-02-10	771	785	770	780	492,000	260
1997-02-07	794	800	770	770	300,000	256.67
1997-02-06	828	829	780	804	535,000	268
1997-02-05	824	837	779	837	323,000	279
1997-02-04	812	830	810	825	437,000	275
1997-02-03	802	811	789	802	325,000	267.33
1997-01-31	770	816	769	802	319,000	267.33
1997-01-30	783	793	750	759	418,000	253
1997-01-29	750	783	735	783	218,000	261
1997-01-28	721	744	721	740	284,000	246.67
1997-01-27	741	745	720	721	529,000	240.33
1997-01-24	775	775	750	755	407,000	251.67
1997-01-23	775	790	767	777	215,000	259
1997-01-22	769	790	757	790	221,000	263.33
1997-01-21	784	784	751	752	426,000	250.67
1997-01-20	815	815	756	783	706,000	261
1997-01-17	800	828	794	810	642,000	270
1997-01-16	800	800	768	790	373,000	263.33
1997-01-14	776	806	740	806	543,000	268.67
1997-01-13	754	779	735	776	387,000	258.67
1997-01-10	755	771	750	764	976,000	254.67
1997-01-09	794	824	775	775	287,000	258.33
1997-01-08	801	810	780	790	259,000	263.33
1997-01-07	850	850	800	800	232,000	266.67
1997-01-06	831	852	804	852	141,000	284

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