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 | 598 |
| 1997-12-29 | 556 | 561 | 540 | 546 | 195,000 | 546 |
| 1997-12-26 | 580 | 588 | 546 | 546 | 219,000 | 546 |
| 1997-12-25 | 550 | 600 | 550 | 580 | 500,000 | 580 |
| 1997-12-24 | 550 | 559 | 545 | 555 | 571,000 | 555 |
| 1997-12-22 | 590 | 591 | 514 | 540 | 452,000 | 540 |
| 1997-12-19 | 600 | 602 | 590 | 590 | 620,000 | 590 |
| 1997-12-18 | 627 | 640 | 627 | 639 | 163,000 | 639 |
| 1997-12-17 | 627 | 660 | 605 | 647 | 666,000 | 647 |
| 1997-12-16 | 616 | 630 | 612 | 628 | 800,000 | 628 |
| 1997-12-15 | 620 | 620 | 600 | 611 | 462,000 | 611 |
| 1997-12-12 | 645 | 645 | 620 | 628 | 1,565,000 | 628 |
| 1997-12-11 | 658 | 661 | 635 | 636 | 199,000 | 636 |
| 1997-12-10 | 685 | 685 | 668 | 668 | 573,000 | 668 |
| 1997-12-09 | 644 | 678 | 644 | 675 | 506,000 | 675 |
| 1997-12-08 | 679 | 680 | 632 | 635 | 363,000 | 635 |
| 1997-12-05 | 660 | 703 | 660 | 685 | 297,000 | 685 |
| 1997-12-04 | 680 | 681 | 649 | 660 | 269,000 | 660 |
| 1997-12-03 | 705 | 706 | 685 | 685 | 145,000 | 685 |
| 1997-12-02 | 720 | 720 | 706 | 710 | 262,000 | 710 |
| 1997-12-01 | 707 | 730 | 707 | 730 | 329,000 | 730 |
| 1997-11-28 | 728 | 734 | 716 | 727 | 373,000 | 727 |
| 1997-11-27 | 722 | 730 | 710 | 729 | 438,000 | 729 |
| 1997-11-26 | 703 | 720 | 700 | 720 | 365,000 | 720 |
| 1997-11-25 | 670 | 700 | 670 | 700 | 625,000 | 700 |
| 1997-11-21 | 703 | 725 | 700 | 719 | 384,000 | 719 |
| 1997-11-20 | 651 | 700 | 644 | 700 | 245,000 | 700 |
| 1997-11-19 | 710 | 710 | 660 | 660 | 360,000 | 660 |
| 1997-11-18 | 683 | 737 | 682 | 723 | 515,000 | 723 |
| 1997-11-17 | 635 | 690 | 627 | 687 | 375,000 | 687 |
| 1997-11-14 | 620 | 633 | 605 | 615 | 897,000 | 615 |
| 1997-11-13 | 630 | 645 | 625 | 638 | 197,000 | 638 |
| 1997-11-12 | 650 | 662 | 631 | 632 | 533,000 | 632 |
| 1997-11-11 | 643 | 657 | 640 | 655 | 267,000 | 655 |
| 1997-11-10 | 650 | 652 | 623 | 638 | 937,000 | 638 |
| 1997-11-07 | 699 | 699 | 650 | 650 | 894,000 | 650 |
| 1997-11-06 | 713 | 718 | 698 | 699 | 409,000 | 699 |
| 1997-11-05 | 750 | 750 | 710 | 730 | 662,000 | 730 |
| 1997-11-04 | 751 | 751 | 726 | 743 | 592,000 | 743 |
| 1997-10-31 | 690 | 742 | 690 | 731 | 520,000 | 731 |
| 1997-10-30 | 705 | 715 | 695 | 700 | 315,000 | 700 |
| 1997-10-29 | 720 | 725 | 705 | 725 | 207,000 | 725 |
| 1997-10-28 | 722 | 722 | 699 | 704 | 297,000 | 704 |
| 1997-10-27 | 748 | 748 | 739 | 742 | 252,000 | 742 |
| 1997-10-24 | 723 | 762 | 715 | 757 | 549,000 | 757 |
| 1997-10-23 | 727 | 731 | 710 | 723 | 357,000 | 723 |
| 1997-10-22 | 714 | 730 | 714 | 727 | 314,000 | 727 |
| 1997-10-21 | 712 | 719 | 701 | 701 | 257,000 | 701 |
| 1997-10-20 | 710 | 711 | 702 | 702 | 291,000 | 702 |
| 1997-10-17 | 726 | 726 | 716 | 716 | 210,000 | 716 |
| 1997-10-16 | 722 | 749 | 722 | 736 | 266,000 | 736 |
| 1997-10-15 | 733 | 733 | 711 | 731 | 405,000 | 731 |
| 1997-10-14 | 711 | 740 | 708 | 738 | 272,000 | 738 |
| 1997-10-13 | 698 | 724 | 698 | 711 | 533,000 | 711 |
| 1997-10-09 | 719 | 719 | 695 | 708 | 826,000 | 708 |
| 1997-10-08 | 696 | 719 | 692 | 709 | 253,000 | 709 |
| 1997-10-07 | 714 | 715 | 696 | 696 | 335,000 | 696 |
| 1997-10-06 | 715 | 720 | 710 | 715 | 77,000 | 715 |
| 1997-10-03 | 720 | 737 | 710 | 723 | 234,000 | 723 |
| 1997-10-02 | 740 | 740 | 720 | 722 | 279,000 | 722 |
| 1997-10-01 | 740 | 745 | 735 | 740 | 222,000 | 740 |
| 1997-09-30 | 750 | 754 | 745 | 751 | 577,000 | 751 |
| 1997-09-29 | 765 | 768 | 747 | 750 | 453,000 | 750 |
| 1997-09-26 | 796 | 796 | 765 | 765 | 239,000 | 765 |
| 1997-09-25 | 813 | 813 | 795 | 800 | 408,000 | 800 |
| 1997-09-24 | 830 | 834 | 802 | 814 | 904,000 | 814 |
| 1997-09-22 | 809 | 833 | 807 | 824 | 934,000 | 824 |
| 1997-09-19 | 773 | 809 | 765 | 809 | 582,000 | 809 |
| 1997-09-18 | 744 | 774 | 738 | 773 | 269,000 | 773 |
| 1997-09-17 | 790 | 790 | 730 | 734 | 401,000 | 734 |
| 1997-09-16 | 778 | 790 | 768 | 790 | 225,000 | 790 |
| 1997-09-12 | 794 | 795 | 755 | 768 | 1,310,000 | 768 |
| 1997-09-11 | 808 | 808 | 790 | 794 | 357,000 | 794 |
| 1997-09-10 | 795 | 809 | 794 | 809 | 204,000 | 809 |
| 1997-09-09 | 780 | 794 | 775 | 794 | 149,000 | 794 |
| 1997-09-08 | 786 | 792 | 780 | 780 | 216,000 | 780 |
| 1997-09-05 | 789 | 789 | 775 | 786 | 93,000 | 786 |
| 1997-09-04 | 795 | 799 | 791 | 799 | 118,000 | 799 |
| 1997-09-03 | 804 | 804 | 791 | 804 | 127,000 | 804 |
| 1997-09-02 | 790 | 799 | 784 | 794 | 231,000 | 794 |
| 1997-09-01 | 810 | 810 | 780 | 780 | 190,000 | 780 |
| 1997-08-29 | 790 | 811 | 780 | 811 | 200,000 | 811 |
| 1997-08-28 | 810 | 810 | 795 | 795 | 374,000 | 795 |
| 1997-08-27 | 815 | 815 | 801 | 805 | 483,000 | 805 |
| 1997-08-26 | 813 | 819 | 813 | 816 | 208,000 | 816 |
| 1997-08-25 | 816 | 820 | 806 | 812 | 250,000 | 812 |
| 1997-08-22 | 801 | 805 | 790 | 796 | 477,000 | 796 |
| 1997-08-21 | 813 | 813 | 805 | 809 | 273,000 | 809 |
| 1997-08-20 | 786 | 806 | 784 | 804 | 235,000 | 804 |
| 1997-08-19 | 760 | 780 | 760 | 779 | 431,000 | 779 |
| 1997-08-18 | 757 | 762 | 751 | 759 | 319,000 | 759 |
| 1997-08-15 | 765 | 767 | 762 | 767 | 268,000 | 767 |
| 1997-08-14 | 773 | 773 | 762 | 765 | 287,000 | 765 |
| 1997-08-13 | 793 | 793 | 765 | 773 | 469,000 | 773 |
| 1997-08-12 | 791 | 802 | 781 | 799 | 346,000 | 799 |
| 1997-08-11 | 815 | 817 | 790 | 790 | 376,000 | 790 |
| 1997-08-08 | 806 | 823 | 806 | 822 | 516,000 | 822 |
| 1997-08-07 | 826 | 826 | 810 | 816 | 319,000 | 816 |
| 1997-08-06 | 820 | 827 | 808 | 826 | 417,000 | 826 |
| 1997-08-05 | 813 | 816 | 808 | 810 | 268,000 | 810 |
| 1997-08-04 | 812 | 813 | 801 | 808 | 276,000 | 808 |
| 1997-08-01 | 850 | 850 | 803 | 803 | 243,000 | 803 |
| 1997-07-31 | 842 | 850 | 820 | 850 | 283,000 | 850 |
| 1997-07-30 | 848 | 848 | 828 | 839 | 674,000 | 839 |
| 1997-07-29 | 863 | 874 | 855 | 868 | 514,000 | 868 |
| 1997-07-28 | 845 | 855 | 835 | 853 | 419,000 | 853 |
| 1997-07-25 | 834 | 837 | 832 | 837 | 569,000 | 837 |
| 1997-07-24 | 820 | 832 | 819 | 831 | 181,000 | 831 |
| 1997-07-23 | 835 | 835 | 800 | 810 | 406,000 | 810 |
| 1997-07-22 | 831 | 839 | 825 | 835 | 124,000 | 835 |
| 1997-07-18 | 839 | 844 | 833 | 833 | 151,000 | 833 |
| 1997-07-17 | 860 | 867 | 839 | 849 | 381,000 | 849 |
| 1997-07-16 | 864 | 865 | 842 | 860 | 399,000 | 860 |
| 1997-07-15 | 849 | 859 | 843 | 855 | 131,000 | 855 |
| 1997-07-14 | 850 | 869 | 850 | 869 | 158,000 | 869 |
| 1997-07-11 | 870 | 870 | 833 | 860 | 554,000 | 860 |
| 1997-07-10 | 845 | 880 | 836 | 880 | 564,000 | 880 |
| 1997-07-09 | 850 | 850 | 835 | 849 | 341,000 | 849 |
| 1997-07-08 | 849 | 850 | 841 | 846 | 130,000 | 846 |
| 1997-07-07 | 860 | 860 | 844 | 845 | 214,000 | 845 |
| 1997-07-04 | 892 | 893 | 860 | 865 | 171,000 | 865 |
| 1997-07-03 | 890 | 900 | 885 | 898 | 331,000 | 898 |
| 1997-07-02 | 872 | 872 | 831 | 870 | 227,000 | 870 |
| 1997-07-01 | 907 | 909 | 862 | 862 | 541,000 | 862 |
| 1997-06-30 | 906 | 906 | 888 | 888 | 182,000 | 888 |
| 1997-06-27 | 898 | 903 | 893 | 897 | 323,000 | 897 |
| 1997-06-26 | 900 | 904 | 880 | 880 | 226,000 | 880 |
| 1997-06-25 | 898 | 903 | 888 | 900 | 264,000 | 900 |
| 1997-06-24 | 897 | 897 | 881 | 888 | 115,000 | 888 |
| 1997-06-23 | 890 | 902 | 890 | 901 | 390,000 | 901 |
| 1997-06-20 | 914 | 914 | 892 | 893 | 178,000 | 893 |
| 1997-06-19 | 911 | 915 | 904 | 914 | 409,000 | 914 |
| 1997-06-18 | 911 | 911 | 901 | 901 | 362,000 | 901 |
| 1997-06-17 | 920 | 921 | 905 | 911 | 242,000 | 911 |
| 1997-06-16 | 910 | 922 | 900 | 910 | 173,000 | 910 |
| 1997-06-13 | 918 | 924 | 911 | 922 | 1,480,000 | 922 |
| 1997-06-12 | 920 | 924 | 908 | 908 | 413,000 | 908 |
| 1997-06-11 | 919 | 919 | 892 | 910 | 224,000 | 910 |
| 1997-06-10 | 903 | 920 | 903 | 918 | 436,000 | 918 |
| 1997-06-09 | 916 | 924 | 910 | 913 | 272,000 | 913 |
| 1997-06-06 | 911 | 919 | 905 | 919 | 197,000 | 919 |
| 1997-06-05 | 922 | 922 | 910 | 910 | 185,000 | 910 |
| 1997-06-04 | 924 | 927 | 917 | 923 | 383,000 | 923 |
| 1997-06-03 | 905 | 937 | 902 | 924 | 675,000 | 924 |
| 1997-06-02 | 875 | 905 | 855 | 905 | 325,000 | 905 |
| 1997-05-30 | 890 | 890 | 865 | 865 | 298,000 | 865 |
| 1997-05-29 | 892 | 892 | 870 | 880 | 249,000 | 880 |
| 1997-05-28 | 877 | 890 | 870 | 888 | 512,000 | 888 |
| 1997-05-27 | 889 | 893 | 870 | 870 | 167,000 | 870 |
| 1997-05-26 | 895 | 900 | 885 | 885 | 249,000 | 885 |
| 1997-05-23 | 905 | 909 | 899 | 900 | 189,000 | 900 |
| 1997-05-22 | 903 | 910 | 899 | 908 | 290,000 | 908 |
| 1997-05-21 | 920 | 920 | 902 | 903 | 170,000 | 903 |
| 1997-05-20 | 931 | 938 | 920 | 920 | 253,000 | 920 |
| 1997-05-19 | 921 | 940 | 921 | 940 | 563,000 | 940 |
| 1997-05-16 | 924 | 935 | 923 | 923 | 505,000 | 923 |
| 1997-05-15 | 901 | 927 | 900 | 924 | 266,000 | 924 |
| 1997-05-14 | 906 | 920 | 900 | 911 | 177,000 | 911 |
| 1997-05-13 | 919 | 929 | 906 | 912 | 358,000 | 912 |
| 1997-05-12 | 888 | 920 | 881 | 920 | 362,000 | 920 |
| 1997-05-09 | 899 | 899 | 873 | 881 | 557,000 | 881 |
| 1997-05-08 | 879 | 889 | 874 | 889 | 289,000 | 889 |
| 1997-05-07 | 889 | 899 | 877 | 880 | 591,000 | 880 |
| 1997-05-06 | 880 | 900 | 877 | 899 | 486,000 | 899 |
| 1997-05-02 | 857 | 875 | 855 | 870 | 601,000 | 870 |
| 1997-05-01 | 852 | 880 | 852 | 857 | 445,000 | 857 |
| 1997-04-30 | 834 | 850 | 833 | 845 | 203,000 | 845 |
| 1997-04-28 | 850 | 850 | 826 | 827 | 380,000 | 827 |
| 1997-04-25 | 840 | 854 | 835 | 850 | 657,000 | 850 |
| 1997-04-24 | 821 | 845 | 821 | 830 | 436,000 | 830 |
| 1997-04-23 | 819 | 825 | 816 | 821 | 682,000 | 821 |
| 1997-04-22 | 810 | 813 | 802 | 805 | 219,000 | 805 |
| 1997-04-21 | 792 | 815 | 792 | 810 | 595,000 | 810 |
| 1997-04-18 | 780 | 795 | 774 | 792 | 366,000 | 792 |
| 1997-04-17 | 780 | 786 | 770 | 770 | 287,000 | 770 |
| 1997-04-16 | 786 | 787 | 780 | 785 | 397,000 | 785 |
| 1997-04-15 | 780 | 787 | 780 | 785 | 386,000 | 785 |
| 1997-04-14 | 775 | 782 | 775 | 779 | 321,000 | 779 |
| 1997-04-11 | 760 | 779 | 760 | 778 | 617,000 | 778 |
| 1997-04-10 | 753 | 772 | 753 | 763 | 878,000 | 763 |
| 1997-04-09 | 753 | 760 | 750 | 750 | 393,000 | 750 |
| 1997-04-08 | 737 | 758 | 737 | 753 | 360,000 | 753 |
| 1997-04-07 | 755 | 755 | 737 | 737 | 206,000 | 737 |
| 1997-04-04 | 751 | 752 | 731 | 737 | 468,000 | 737 |
| 1997-04-03 | 746 | 761 | 745 | 754 | 390,000 | 754 |
| 1997-04-02 | 729 | 754 | 724 | 751 | 391,000 | 751 |
| 1997-04-01 | 715 | 729 | 691 | 729 | 346,000 | 729 |
| 1997-03-31 | 726 | 748 | 721 | 725 | 185,000 | 725 |
| 1997-03-28 | 730 | 732 | 724 | 726 | 167,000 | 726 |
| 1997-03-27 | 755 | 760 | 715 | 729 | 702,000 | 729 |
| 1997-03-26 | 731 | 748 | 715 | 745 | 483,000 | 745 |
| 1997-03-25 | 728 | 746 | 720 | 738 | 481,000 | 738 |
| 1997-03-24 | 745 | 749 | 717 | 718 | 472,000 | 718 |
| 1997-03-21 | 729 | 736 | 729 | 736 | 616,000 | 736 |
| 1997-03-19 | 715 | 720 | 709 | 719 | 231,000 | 719 |
| 1997-03-18 | 690 | 699 | 685 | 695 | 685,000 | 695 |
| 1997-03-17 | 690 | 694 | 680 | 683 | 362,000 | 683 |
| 1997-03-14 | 666 | 689 | 666 | 689 | 1,877,000 | 689 |
| 1997-03-13 | 694 | 694 | 690 | 693 | 336,000 | 693 |
| 1997-03-12 | 695 | 695 | 685 | 695 | 481,000 | 695 |
| 1997-03-11 | 698 | 700 | 693 | 697 | 346,000 | 697 |
| 1997-03-10 | 710 | 710 | 696 | 703 | 403,000 | 703 |
| 1997-03-07 | 710 | 720 | 708 | 719 | 292,000 | 719 |
| 1997-03-06 | 727 | 730 | 708 | 708 | 521,000 | 708 |
| 1997-03-05 | 741 | 741 | 726 | 726 | 391,000 | 726 |
| 1997-03-04 | 740 | 746 | 736 | 741 | 323,000 | 741 |
| 1997-03-03 | 751 | 751 | 740 | 741 | 305,000 | 741 |
| 1997-02-28 | 773 | 773 | 751 | 751 | 266,000 | 751 |
| 1997-02-27 | 765 | 773 | 763 | 773 | 151,000 | 773 |
| 1997-02-26 | 776 | 777 | 761 | 773 | 264,000 | 773 |
| 1997-02-25 | 763 | 780 | 763 | 775 | 454,000 | 775 |
| 1997-02-24 | 792 | 792 | 760 | 760 | 449,000 | 760 |
| 1997-02-21 | 795 | 804 | 792 | 792 | 444,000 | 792 |
| 1997-02-20 | 779 | 808 | 779 | 799 | 405,000 | 799 |
| 1997-02-19 | 762 | 784 | 762 | 773 | 345,000 | 773 |
| 1997-02-18 | 784 | 784 | 761 | 761 | 313,000 | 761 |
| 1997-02-17 | 785 | 810 | 784 | 793 | 341,000 | 793 |
| 1997-02-14 | 784 | 792 | 774 | 784 | 556,000 | 784 |
| 1997-02-13 | 789 | 803 | 783 | 784 | 297,000 | 784 |
| 1997-02-12 | 789 | 792 | 781 | 781 | 150,000 | 781 |
| 1997-02-10 | 771 | 785 | 770 | 780 | 492,000 | 780 |
| 1997-02-07 | 794 | 800 | 770 | 770 | 300,000 | 770 |
| 1997-02-06 | 828 | 829 | 780 | 804 | 535,000 | 804 |
| 1997-02-05 | 824 | 837 | 779 | 837 | 323,000 | 837 |
| 1997-02-04 | 812 | 830 | 810 | 825 | 437,000 | 825 |
| 1997-02-03 | 802 | 811 | 789 | 802 | 325,000 | 802 |
| 1997-01-31 | 770 | 816 | 769 | 802 | 319,000 | 802 |
| 1997-01-30 | 783 | 793 | 750 | 759 | 418,000 | 759 |
| 1997-01-29 | 750 | 783 | 735 | 783 | 218,000 | 783 |
| 1997-01-28 | 721 | 744 | 721 | 740 | 284,000 | 740 |
| 1997-01-27 | 741 | 745 | 720 | 721 | 529,000 | 721 |
| 1997-01-24 | 775 | 775 | 750 | 755 | 407,000 | 755 |
| 1997-01-23 | 775 | 790 | 767 | 777 | 215,000 | 777 |
| 1997-01-22 | 769 | 790 | 757 | 790 | 221,000 | 790 |
| 1997-01-21 | 784 | 784 | 751 | 752 | 426,000 | 752 |
| 1997-01-20 | 815 | 815 | 756 | 783 | 706,000 | 783 |
| 1997-01-17 | 800 | 828 | 794 | 810 | 642,000 | 810 |
| 1997-01-16 | 800 | 800 | 768 | 790 | 373,000 | 790 |
| 1997-01-14 | 776 | 806 | 740 | 806 | 543,000 | 806 |
| 1997-01-13 | 754 | 779 | 735 | 776 | 387,000 | 776 |
| 1997-01-10 | 755 | 771 | 750 | 764 | 976,000 | 764 |
| 1997-01-09 | 794 | 824 | 775 | 775 | 287,000 | 775 |
| 1997-01-08 | 801 | 810 | 780 | 790 | 259,000 | 790 |
| 1997-01-07 | 850 | 850 | 800 | 800 | 232,000 | 800 |
| 1997-01-06 | 831 | 852 | 804 | 852 | 141,000 | 852 |
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
