4507 塩野義製薬(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	827	837	821	827	30,000	275.67
1998-12-29	812	847	806	847	189,000	282.33
1998-12-28	828	828	803	805	151,000	268.33
1998-12-25	824	831	817	818	126,000	272.67
1998-12-24	821	830	801	814	236,000	271.33
1998-12-22	844	847	822	824	368,000	274.67
1998-12-21	834	843	833	843	146,000	281
1998-12-18	831	844	827	838	275,000	279.33
1998-12-17	840	844	824	838	394,000	279.33
1998-12-16	852	855	841	850	215,000	283.33
1998-12-15	842	860	842	855	393,000	285
1998-12-14	841	851	821	841	593,000	280.33
1998-12-11	860	866	852	852	1,712,000	284
1998-12-10	899	908	871	880	359,000	293.33
1998-12-09	880	900	880	900	242,000	300
1998-12-08	890	900	885	885	257,000	295
1998-12-07	885	888	879	887	109,000	295.67
1998-12-04	880	899	876	899	199,000	299.67
1998-12-03	900	900	860	875	299,000	291.67
1998-12-02	869	910	869	910	360,000	303.33
1998-12-01	857	871	850	860	506,000	286.67
1998-11-30	888	888	849	864	554,000	288
1998-11-27	900	910	880	899	330,000	299.67
1998-11-26	884	899	875	899	347,000	299.67
1998-11-25	885	897	875	882	409,000	294
1998-11-24	898	900	863	887	473,000	295.67
1998-11-20	882	900	880	898	270,000	299.33
1998-11-19	894	910	872	872	586,000	290.67
1998-11-18	868	914	868	914	659,000	304.67
1998-11-17	892	900	881	888	205,000	296
1998-11-16	900	920	863	920	289,000	306.67
1998-11-13	894	910	880	910	716,000	303.33
1998-11-12	895	910	890	895	538,000	298.33
1998-11-11	889	907	886	905	782,000	301.67
1998-11-10	856	899	855	899	1,295,000	299.67
1998-11-09	835	864	835	864	819,000	288
1998-11-06	833	833	813	815	82,000	271.67
1998-11-05	849	849	810	823	315,000	274.33
1998-11-04	857	857	830	849	602,000	283
1998-11-02	858	858	830	837	296,000	279
1998-10-30	848	859	830	859	864,000	286.33
1998-10-29	790	847	786	838	412,000	279.33
1998-10-28	802	814	783	786	275,000	262
1998-10-27	800	820	791	804	196,000	268
1998-10-26	802	815	795	803	286,000	267.67
1998-10-23	837	849	803	812	312,000	270.67
1998-10-22	850	867	800	825	830,000	275
1998-10-21	839	850	837	850	665,000	283.33
1998-10-20	804	840	794	840	262,000	280
1998-10-19	793	830	793	824	531,000	274.67
1998-10-16	799	809	783	788	468,000	262.67
1998-10-15	786	794	773	779	350,000	259.67
1998-10-14	772	788	772	788	661,000	262.67
1998-10-13	785	790	770	782	560,000	260.67
1998-10-12	824	838	786	795	907,000	265
1998-10-09	780	839	780	822	888,000	274
1998-10-08	824	835	785	786	423,000	262
1998-10-07	840	845	833	835	1,129,000	278.33
1998-10-06	827	845	827	840	396,000	280
1998-10-05	819	830	810	817	422,000	272.33
1998-10-02	800	840	800	839	703,000	279.67
1998-10-01	799	815	785	797	572,000	265.67
1998-09-30	817	820	790	791	456,000	263.67
1998-09-29	828	828	799	807	506,000	269
1998-09-28	805	838	796	818	266,000	272.67
1998-09-25	843	843	792	795	421,000	265
1998-09-24	850	850	840	849	394,000	283
1998-09-22	826	840	826	832	603,000	277.33
1998-09-21	785	819	785	810	242,000	270
1998-09-18	791	820	790	818	290,000	272.67
1998-09-17	811	818	785	791	365,000	263.67
1998-09-16	817	818	800	807	497,000	269
1998-09-14	795	839	759	827	675,000	275.67
1998-09-11	800	810	780	805	2,955,000	268.33
1998-09-10	826	826	806	823	278,000	274.33
1998-09-09	830	840	794	816	743,000	272
1998-09-08	840	850	840	840	1,001,000	280
1998-09-07	802	850	802	848	662,000	282.67
1998-09-04	809	820	803	819	271,000	273
1998-09-03	815	819	809	812	160,000	270.67
1998-09-02	820	828	804	805	638,000	268.33
1998-09-01	760	818	750	813	342,000	271
1998-08-31	790	790	769	769	460,000	256.33
1998-08-28	800	817	790	800	910,000	266.67
1998-08-27	822	840	815	830	1,272,000	276.67
1998-08-26	805	840	800	831	1,092,000	277
1998-08-25	764	804	764	765	416,000	255
1998-08-24	737	748	737	744	129,000	248
1998-08-21	759	765	756	756	58,000	252
1998-08-20	778	778	752	767	193,000	255.67
1998-08-19	743	774	743	774	313,000	258
1998-08-18	740	749	736	749	637,000	249.67
1998-08-17	743	744	731	735	837,000	245
1998-08-14	752	762	730	733	746,000	244.33
1998-08-13	775	781	770	772	172,000	257.33
1998-08-12	765	787	765	783	142,000	261
1998-08-11	770	800	762	779	598,000	259.67
1998-08-10	784	784	755	770	573,000	256.67
1998-08-07	770	785	770	774	581,000	258
1998-08-06	760	764	757	759	354,000	253
1998-08-05	759	760	743	750	449,000	250
1998-08-04	760	770	760	763	216,000	254.33
1998-08-03	770	770	760	761	177,000	253.67
1998-07-31	758	767	750	760	668,000	253.33
1998-07-30	755	767	752	755	259,000	251.67
1998-07-29	750	760	742	750	1,062,000	250
1998-07-28	738	750	730	749	921,000	249.67
1998-07-27	780	780	741	743	923,000	247.67
1998-07-24	772	780	755	773	431,000	257.67
1998-07-23	766	784	756	771	563,000	257
1998-07-22	746	764	745	756	635,000	252
1998-07-21	730	745	729	745	437,000	248.33
1998-07-17	740	744	730	731	612,000	243.67
1998-07-16	752	757	741	757	658,000	252.33
1998-07-15	780	781	756	762	451,000	254
1998-07-14	789	790	771	779	442,000	259.67
1998-07-13	772	780	762	780	367,000	260
1998-07-10	784	826	770	773	1,188,000	257.67
1998-07-09	777	777	757	764	180,000	254.67
1998-07-08	780	794	778	779	239,000	259.67
1998-07-07	781	791	777	777	120,000	259
1998-07-06	811	820	780	781	183,000	260.33
1998-07-03	832	841	822	825	199,000	275
1998-07-02	868	874	832	842	751,000	280.67
1998-07-01	790	868	783	868	1,038,000	289.33
1998-06-30	789	800	786	800	440,000	266.67
1998-06-29	772	780	771	779	150,000	259.67
1998-06-26	765	766	740	763	568,000	254.33
1998-06-25	766	775	757	762	644,000	254
1998-06-24	779	779	746	746	607,000	248.67
1998-06-23	784	790	776	780	409,000	260
1998-06-22	800	800	786	794	313,000	264.67
1998-06-19	749	800	748	790	894,000	263.33
1998-06-18	750	758	748	752	492,000	250.67
1998-06-17	704	725	700	725	370,000	241.67
1998-06-16	689	699	675	686	374,000	228.67
1998-06-15	691	695	686	691	234,000	230.33
1998-06-12	696	696	685	694	1,420,000	231.33
1998-06-11	699	700	691	696	472,000	232
1998-06-10	693	697	690	692	587,000	230.67
1998-06-09	690	697	688	695	352,000	231.67
1998-06-08	692	698	692	692	115,000	230.67
1998-06-05	697	702	692	695	358,000	231.67
1998-06-04	690	697	690	691	220,000	230.33
1998-06-03	693	695	690	691	636,000	230.33
1998-06-02	695	696	692	693	135,000	231
1998-06-01	693	700	692	692	530,000	230.67
1998-05-29	703	703	692	692	252,000	230.67
1998-05-28	693	710	693	705	265,000	235
1998-05-27	709	709	690	692	289,000	230.67
1998-05-26	703	705	694	705	146,000	235
1998-05-25	705	710	696	704	352,000	234.67
1998-05-22	692	700	689	696	495,000	232
1998-05-21	690	699	690	691	260,000	230.33
1998-05-20	689	699	685	690	218,000	230
1998-05-19	688	688	670	679	179,000	226.33
1998-05-18	690	690	670	688	452,000	229.33
1998-05-15	695	710	682	690	518,000	230
1998-05-14	700	703	695	695	686,000	231.67
1998-05-13	693	695	690	692	393,000	230.67
1998-05-12	711	711	685	693	548,000	231
1998-05-11	701	717	700	717	351,000	239
1998-05-08	697	720	692	698	1,262,000	232.67
1998-05-07	708	715	703	707	519,000	235.67
1998-05-06	710	710	691	704	466,000	234.67
1998-05-01	719	719	700	716	727,000	238.67
1998-04-30	678	718	678	718	569,000	239.33
1998-04-28	675	678	668	668	696,000	222.67
1998-04-27	703	708	690	692	485,000	230.67
1998-04-24	715	719	708	709	676,000	236.33
1998-04-23	706	717	691	708	704,000	236
1998-04-22	688	711	680	706	814,000	235.33
1998-04-21	686	689	661	668	349,000	222.67
1998-04-20	681	690	676	685	224,000	228.33
1998-04-17	662	686	650	671	490,000	223.67
1998-04-16	704	705	660	660	389,000	220
1998-04-15	682	705	680	703	266,000	234.33
1998-04-14	701	703	661	679	297,000	226.33
1998-04-13	704	713	704	706	120,000	235.33
1998-04-10	715	715	691	714	328,000	238
1998-04-09	718	720	696	716	219,000	238.67
1998-04-08	681	723	681	718	486,000	239.33
1998-04-07	660	685	655	681	254,000	227
1998-04-06	674	693	640	657	278,000	219
1998-04-03	681	690	671	671	409,000	223.67
1998-04-02	704	709	658	668	482,000	222.67
1998-04-01	715	729	710	724	916,000	241.33
1998-03-31	690	729	687	725	781,000	241.67
1998-03-30	684	721	674	674	658,000	224.67
1998-03-27	706	717	675	684	302,000	228
1998-03-26	694	727	694	716	523,000	238.67
1998-03-25	695	702	681	702	762,000	234
1998-03-24	669	686	666	686	606,000	228.67
1998-03-23	676	679	670	677	385,000	225.67
1998-03-20	641	679	635	679	379,000	226.33
1998-03-19	634	656	634	651	360,000	217
1998-03-18	658	659	620	630	388,000	210
1998-03-17	640	660	640	650	272,000	216.67
1998-03-16	659	659	631	640	149,000	213.33
1998-03-13	605	670	605	664	1,295,000	221.33
1998-03-12	615	624	609	615	281,000	205
1998-03-11	620	620	614	616	124,000	205.33
1998-03-10	621	627	617	621	564,000	207
1998-03-09	634	639	620	621	230,000	207
1998-03-06	625	644	620	644	388,000	214.67
1998-03-05	624	625	621	621	193,000	207
1998-03-04	635	638	630	634	273,000	211.33
1998-03-03	641	645	637	643	173,000	214.33
1998-03-02	650	668	650	656	351,000	218.67
1998-02-27	638	660	637	654	598,000	218
1998-02-26	623	640	619	638	413,000	212.67
1998-02-25	631	633	605	633	387,000	211
1998-02-24	648	648	625	626	343,000	208.67
1998-02-23	660	660	648	648	385,000	216
1998-02-20	655	663	650	663	516,000	221
1998-02-19	653	674	653	653	427,000	217.67
1998-02-18	667	669	660	661	665,000	220.33
1998-02-17	670	685	668	675	1,217,000	225
1998-02-16	659	683	655	673	1,039,000	224.33
1998-02-13	672	672	660	661	833,000	220.33
1998-02-12	660	677	653	675	565,000	225
1998-02-10	668	668	650	665	168,000	221.67
1998-02-09	684	685	668	668	137,000	222.67
1998-02-06	687	687	665	674	236,000	224.67
1998-02-05	675	687	667	677	504,000	225.67
1998-02-04	676	680	668	680	348,000	226.67
1998-02-03	672	678	670	677	395,000	225.67
1998-02-02	656	670	656	662	308,000	220.67
1998-01-30	655	655	650	651	347,000	217
1998-01-29	652	658	651	653	629,000	217.67
1998-01-28	664	670	635	636	517,000	212
1998-01-27	664	678	640	656	350,000	218.67
1998-01-26	670	680	660	662	414,000	220.67
1998-01-23	669	680	662	680	537,000	226.67
1998-01-22	667	672	640	650	323,000	216.67
1998-01-21	655	685	645	670	401,000	223.33
1998-01-20	650	665	630	635	599,000	211.67
1998-01-19	706	706	660	670	377,000	223.33
1998-01-16	630	712	630	712	909,000	237.33
1998-01-14	605	630	605	630	474,000	210
1998-01-13	609	617	590	605	307,000	201.67
1998-01-12	612	629	605	605	152,000	201.67
1998-01-09	617	651	600	642	693,000	214
1998-01-08	591	650	591	617	714,000	205.67
1998-01-07	576	599	570	593	365,000	197.67
1998-01-06	585	585	566	577	527,000	192.33
1998-01-05	588	596	565	575	213,000	191.67

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