4507 塩野義製薬(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,240	1,260	1,240	1,241	275,000	413.67
1999-12-29	1,260	1,300	1,250	1,300	382,000	433.33
1999-12-28	1,310	1,340	1,300	1,300	327,000	433.33
1999-12-27	1,330	1,360	1,325	1,350	197,000	450
1999-12-24	1,368	1,370	1,340	1,340	369,000	446.67
1999-12-22	1,370	1,380	1,353	1,375	605,000	458.33
1999-12-21	1,374	1,385	1,362	1,370	903,000	456.67
1999-12-20	1,320	1,380	1,320	1,360	982,000	453.33
1999-12-17	1,305	1,320	1,305	1,312	496,000	437.33
1999-12-16	1,308	1,335	1,308	1,325	1,052,000	441.67
1999-12-15	1,344	1,360	1,315	1,328	1,476,000	442.67
1999-12-14	1,319	1,341	1,318	1,340	837,000	446.67
1999-12-13	1,315	1,360	1,290	1,339	1,183,000	446.33
1999-12-10	1,330	1,340	1,300	1,314	4,306,000	438
1999-12-09	1,262	1,270	1,251	1,251	1,007,000	417
1999-12-08	1,300	1,340	1,260	1,262	1,858,000	420.67
1999-12-07	1,200	1,330	1,200	1,290	3,386,000	430
1999-12-06	1,155	1,190	1,155	1,180	512,000	393.33
1999-12-03	1,172	1,200	1,172	1,195	511,000	398.33
1999-12-02	1,188	1,200	1,175	1,200	571,000	400
1999-12-01	1,170	1,202	1,170	1,170	929,000	390
1999-11-30	1,196	1,210	1,185	1,210	923,000	403.33
1999-11-29	1,170	1,217	1,170	1,200	980,000	400
1999-11-26	1,160	1,189	1,155	1,170	650,000	390
1999-11-25	1,165	1,165	1,120	1,140	576,000	380
1999-11-24	1,169	1,170	1,125	1,161	584,000	387
1999-11-22	1,160	1,170	1,140	1,169	779,000	389.67
1999-11-19	1,110	1,140	1,085	1,115	933,000	371.67
1999-11-18	1,090	1,090	1,070	1,070	562,000	356.67
1999-11-17	1,081	1,100	1,070	1,080	782,000	360
1999-11-16	1,100	1,140	1,090	1,100	849,000	366.67
1999-11-15	1,200	1,200	1,121	1,123	917,000	374.33
1999-11-12	1,190	1,200	1,145	1,191	3,290,000	397
1999-11-11	1,070	1,127	1,061	1,110	2,653,000	370
1999-11-10	1,020	1,069	1,010	1,050	1,850,000	350
1999-11-09	1,020	1,025	998	1,005	1,213,000	335
1999-11-08	990	1,004	980	1,004	1,322,000	334.67
1999-11-05	960	980	956	963	501,000	321
1999-11-04	954	970	948	970	762,000	323.33
1999-11-02	953	953	941	944	320,000	314.67
1999-11-01	961	963	949	955	290,000	318.33
1999-10-29	931	959	931	959	649,000	319.67
1999-10-28	940	940	930	931	245,000	310.33
1999-10-27	945	945	920	920	547,000	306.67
1999-10-26	926	959	926	959	484,000	319.67
1999-10-25	960	963	941	941	504,000	313.67
1999-10-22	948	955	940	940	723,000	313.33
1999-10-21	950	950	940	948	485,000	316
1999-10-20	950	957	948	957	386,000	319
1999-10-19	950	956	946	952	597,000	317.33
1999-10-18	960	964	935	940	669,000	313.33
1999-10-15	960	962	947	960	560,000	320
1999-10-14	935	948	930	940	357,000	313.33
1999-10-13	935	939	926	928	355,000	309.33
1999-10-12	935	940	931	935	412,000	311.67
1999-10-08	950	953	933	935	628,000	311.67
1999-10-07	926	940	926	940	338,000	313.33
1999-10-06	926	936	917	933	359,000	311
1999-10-05	900	905	896	902	555,000	300.67
1999-10-04	919	919	896	896	281,000	298.67
1999-10-01	860	930	860	889	442,000	296.33
1999-09-30	866	889	865	874	447,000	291.33
1999-09-29	860	865	855	865	281,000	288.33
1999-09-28	875	878	865	870	188,000	290
1999-09-27	891	891	860	860	152,000	286.67
1999-09-24	870	878	855	865	588,000	288.33
1999-09-22	880	889	870	880	453,000	293.33
1999-09-21	886	896	877	885	590,000	295
1999-09-20	901	908	889	896	366,000	298.67
1999-09-17	895	899	887	892	832,000	297.33
1999-09-16	908	915	885	893	659,000	297.67
1999-09-14	926	938	916	918	385,000	306
1999-09-13	926	948	920	948	480,000	316
1999-09-10	930	960	930	955	2,088,000	318.33
1999-09-09	949	950	939	947	284,000	315.67
1999-09-08	934	936	926	929	409,000	309.67
1999-09-07	972	978	943	944	401,000	314.67
1999-09-06	941	972	941	967	209,000	322.33
1999-09-03	950	960	939	949	328,000	316.33
1999-09-02	950	964	940	952	208,000	317.33
1999-09-01	950	967	949	965	292,000	321.67
1999-08-31	952	958	940	940	652,000	313.33
1999-08-30	976	978	958	962	221,000	320.67
1999-08-27	956	972	951	956	405,000	318.67
1999-08-26	970	974	955	955	369,000	318.33
1999-08-25	984	985	970	980	400,000	326.67
1999-08-24	1,013	1,013	970	971	430,000	323.67
1999-08-23	1,020	1,020	977	1,018	479,000	339.33
1999-08-20	1,005	1,013	1,000	1,000	269,000	333.33
1999-08-19	1,010	1,010	996	1,005	216,000	335
1999-08-18	1,001	1,015	995	1,000	241,000	333.33
1999-08-17	991	1,010	991	1,000	172,000	333.33
1999-08-16	1,000	1,020	996	1,000	366,000	333.33
1999-08-13	991	1,005	983	1,000	674,000	333.33
1999-08-12	1,006	1,010	1,000	1,000	246,000	333.33
1999-08-11	1,000	1,010	1,000	1,000	343,000	333.33
1999-08-10	980	1,000	980	1,000	354,000	333.33
1999-08-09	1,000	1,010	995	996	213,000	332
1999-08-06	1,000	1,000	970	997	340,000	332.33
1999-08-05	1,007	1,007	980	1,000	414,000	333.33
1999-08-04	1,021	1,021	983	997	323,000	332.33
1999-08-03	1,010	1,024	1,000	1,024	636,000	341.33
1999-08-02	999	1,000	991	1,000	387,000	333.33
1999-07-30	993	999	983	999	453,000	333
1999-07-29	990	1,000	980	983	388,000	327.67
1999-07-28	1,000	1,000	970	980	685,000	326.67
1999-07-27	991	1,000	989	1,000	741,000	333.33
1999-07-26	975	1,001	968	986	729,000	328.67
1999-07-23	978	978	962	970	854,000	323.33
1999-07-22	995	1,005	975	982	767,000	327.33
1999-07-21	990	994	985	989	482,000	329.67
1999-07-19	980	998	976	998	514,000	332.67
1999-07-16	975	980	970	970	889,000	323.33
1999-07-15	969	970	951	970	649,000	323.33
1999-07-14	950	970	947	966	759,000	322
1999-07-13	960	960	930	937	902,000	312.33
1999-07-12	957	969	935	958	318,000	319.33
1999-07-09	940	958	925	958	1,555,000	319.33
1999-07-08	948	948	930	940	495,000	313.33
1999-07-07	951	955	923	928	1,096,000	309.33
1999-07-06	965	966	953	954	451,000	318
1999-07-05	988	988	952	963	601,000	321
1999-07-02	975	975	955	968	605,000	322.67
1999-07-01	977	989	967	970	431,000	323.33
1999-06-30	955	974	950	957	842,000	319
1999-06-29	965	965	940	945	604,000	315
1999-06-28	960	973	951	965	584,000	321.67
1999-06-25	950	955	947	949	1,434,000	316.33
1999-06-24	955	964	947	950	912,000	316.67
1999-06-23	955	963	951	951	629,000	317
1999-06-22	960	972	950	955	587,000	318.33
1999-06-21	955	966	953	960	945,000	320
1999-06-18	966	975	940	945	2,696,000	315
1999-06-17	1,006	1,013	995	995	635,000	331.67
1999-06-16	1,000	1,010	995	996	215,000	332
1999-06-15	1,006	1,014	997	1,006	396,000	335.33
1999-06-14	995	1,015	992	997	944,000	332.33
1999-06-11	1,005	1,045	1,005	1,015	3,537,000	338.33
1999-06-10	1,007	1,049	1,006	1,045	585,000	348.33
1999-06-09	1,008	1,025	1,001	1,007	403,000	335.67
1999-06-08	1,005	1,025	1,005	1,023	273,000	341
1999-06-07	1,019	1,040	1,000	1,025	310,000	341.67
1999-06-04	1,025	1,050	1,010	1,030	150,000	343.33
1999-06-03	1,057	1,057	1,032	1,045	170,000	348.33
1999-06-02	1,055	1,056	1,044	1,050	229,000	350
1999-06-01	1,044	1,055	1,032	1,055	231,000	351.67
1999-05-31	990	1,050	990	1,050	316,000	350
1999-05-28	1,010	1,010	990	995	326,000	331.67
1999-05-27	1,038	1,038	1,010	1,030	241,000	343.33
1999-05-26	1,020	1,058	1,020	1,038	145,000	346
1999-05-25	1,015	1,028	1,015	1,015	290,000	338.33
1999-05-24	1,010	1,050	1,010	1,029	373,000	343
1999-05-21	1,010	1,024	1,009	1,017	229,000	339
1999-05-20	1,027	1,031	1,001	1,025	421,000	341.67
1999-05-19	1,020	1,032	1,015	1,027	180,000	342.33
1999-05-18	1,021	1,052	1,010	1,032	368,000	344
1999-05-17	1,050	1,058	1,020	1,021	477,000	340.33
1999-05-14	1,093	1,093	1,060	1,060	915,000	353.33
1999-05-13	1,074	1,094	1,065	1,093	151,000	364.33
1999-05-12	1,086	1,095	1,081	1,094	507,000	364.67
1999-05-11	1,078	1,085	1,065	1,072	222,000	357.33
1999-05-10	1,098	1,100	1,089	1,094	359,000	364.67
1999-05-07	1,100	1,100	1,060	1,060	1,049,000	353.33
1999-05-06	1,082	1,099	1,064	1,090	471,000	363.33
1999-04-30	1,110	1,115	1,060	1,062	335,000	354
1999-04-28	1,076	1,120	1,076	1,110	802,000	370
1999-04-27	1,069	1,095	1,056	1,056	808,000	352
1999-04-26	1,050	1,100	1,050	1,069	602,000	356.33
1999-04-23	1,110	1,110	1,080	1,090	539,000	363.33
1999-04-22	1,090	1,095	1,060	1,078	358,000	359.33
1999-04-21	1,080	1,100	1,068	1,089	313,000	363
1999-04-20	1,090	1,120	1,081	1,120	471,000	373.33
1999-04-19	1,065	1,079	1,050	1,050	509,000	350
1999-04-16	1,091	1,120	1,084	1,111	419,000	370.33
1999-04-15	1,100	1,111	1,061	1,111	539,000	370.33
1999-04-14	1,107	1,109	1,068	1,108	474,000	369.33
1999-04-13	1,100	1,110	1,070	1,108	361,000	369.33
1999-04-12	1,060	1,096	1,059	1,080	267,000	360
1999-04-09	1,150	1,150	1,060	1,061	1,463,000	353.67
1999-04-08	1,062	1,098	1,062	1,098	329,000	366
1999-04-07	1,080	1,100	1,059	1,099	339,000	366.33
1999-04-06	1,060	1,100	1,059	1,100	346,000	366.67
1999-04-05	1,072	1,090	1,060	1,090	336,000	363.33
1999-04-02	1,050	1,075	1,050	1,072	422,000	357.33
1999-04-01	1,031	1,050	1,000	1,030	434,000	343.33
1999-03-31	1,049	1,049	990	1,040	443,000	346.67
1999-03-30	1,040	1,058	1,039	1,040	755,000	346.67
1999-03-29	1,040	1,049	1,026	1,035	249,000	345
1999-03-26	1,060	1,060	1,020	1,030	848,000	343.33
1999-03-25	985	1,060	985	1,060	1,302,000	353.33
1999-03-24	1,000	1,004	960	960	1,035,000	320
1999-03-23	1,049	1,055	1,022	1,025	576,000	341.67
1999-03-19	1,040	1,080	1,037	1,051	785,000	350.33
1999-03-18	1,025	1,040	1,021	1,035	647,000	345
1999-03-17	1,020	1,066	1,012	1,059	713,000	353
1999-03-16	1,030	1,050	1,010	1,040	967,000	346.67
1999-03-15	1,030	1,080	1,029	1,050	633,000	350
1999-03-12	1,121	1,169	1,079	1,111	3,615,000	370.33
1999-03-11	949	1,029	949	1,000	1,876,000	333.33
1999-03-10	915	930	900	930	480,000	310
1999-03-09	931	935	925	925	785,000	308.33
1999-03-08	930	943	930	930	548,000	310
1999-03-05	920	930	908	912	1,003,000	304
1999-03-04	900	918	888	906	243,000	302
1999-03-03	885	898	879	898	373,000	299.33
1999-03-02	903	910	875	875	638,000	291.67
1999-03-01	919	920	890	893	632,000	297.67
1999-02-26	913	934	910	919	2,090,000	306.33
1999-02-25	901	911	893	901	3,048,000	300.33
1999-02-24	815	823	813	813	505,000	271
1999-02-23	810	826	810	818	529,000	272.67
1999-02-22	812	826	808	809	164,000	269.67
1999-02-19	817	818	805	807	505,000	269
1999-02-18	813	843	808	839	676,000	279.67
1999-02-17	845	846	805	809	269,000	269.67
1999-02-16	815	845	815	843	296,000	281
1999-02-15	809	815	806	812	211,000	270.67
1999-02-12	809	812	801	804	565,000	268
1999-02-10	807	833	807	819	284,000	273
1999-02-09	825	828	805	806	331,000	268.67
1999-02-08	838	839	823	833	166,000	277.67
1999-02-05	841	841	826	838	331,000	279.33
1999-02-04	846	852	836	843	188,000	281
1999-02-03	840	848	833	846	114,000	282
1999-02-02	845	855	844	849	188,000	283
1999-02-01	848	850	843	850	122,000	283.33
1999-01-29	849	860	845	850	266,000	283.33
1999-01-28	840	845	830	840	484,000	280
1999-01-27	843	851	840	842	339,000	280.67
1999-01-26	836	860	836	840	366,000	280
1999-01-25	833	857	833	846	227,000	282
1999-01-22	850	875	840	840	466,000	280
1999-01-21	859	859	830	852	698,000	284
1999-01-20	859	877	855	869	269,000	289.67
1999-01-19	870	875	857	867	241,000	289
1999-01-18	861	880	852	867	135,000	289
1999-01-14	845	880	844	866	295,000	288.67
1999-01-13	860	865	850	855	281,000	285
1999-01-12	870	882	864	865	403,000	288.33
1999-01-11	863	880	850	870	337,000	290
1999-01-08	840	860	834	855	469,000	285
1999-01-07	859	863	849	850	307,000	283.33
1999-01-06	814	860	814	855	367,000	285
1999-01-05	808	825	797	804	315,000	268
1999-01-04	787	827	787	799	206,000	266.33

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