4507 塩野義製薬(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,335	2,340	2,260	2,330	178,000	776.67
2000-12-28	2,320	2,350	2,295	2,325	220,000	775
2000-12-27	2,290	2,390	2,260	2,390	207,000	796.67
2000-12-26	2,235	2,300	2,235	2,300	234,000	766.67
2000-12-25	2,200	2,250	2,190	2,250	281,000	750
2000-12-22	2,160	2,225	2,125	2,200	541,000	733.33
2000-12-21	2,205	2,280	2,200	2,200	712,000	733.33
2000-12-20	2,200	2,250	2,200	2,210	590,000	736.67
2000-12-19	2,235	2,235	2,200	2,200	710,000	733.33
2000-12-18	2,240	2,270	2,220	2,240	477,000	746.67
2000-12-15	2,300	2,360	2,300	2,315	461,000	771.67
2000-12-14	2,360	2,360	2,280	2,300	739,000	766.67
2000-12-13	2,220	2,430	2,215	2,360	1,502,000	786.67
2000-12-12	2,200	2,215	2,190	2,190	1,088,000	730
2000-12-11	2,200	2,265	2,200	2,245	948,000	748.33
2000-12-08	2,200	2,230	2,195	2,200	3,276,000	733.33
2000-12-07	2,170	2,170	2,130	2,150	567,000	716.67
2000-12-06	2,115	2,210	2,110	2,180	663,000	726.67
2000-12-05	2,195	2,195	2,115	2,115	615,000	705
2000-12-04	2,215	2,220	2,200	2,205	496,000	735
2000-12-01	2,205	2,250	2,200	2,240	619,000	746.67
2000-11-30	2,245	2,250	2,215	2,230	520,000	743.33
2000-11-29	2,240	2,265	2,225	2,230	594,000	743.33
2000-11-28	2,200	2,225	2,200	2,210	706,000	736.67
2000-11-27	2,200	2,215	2,170	2,215	538,000	738.33
2000-11-24	2,200	2,220	2,170	2,220	533,000	740
2000-11-22	2,190	2,210	2,170	2,210	470,000	736.67
2000-11-21	2,180	2,200	2,150	2,200	527,000	733.33
2000-11-20	2,205	2,215	2,195	2,205	496,000	735
2000-11-17	2,190	2,215	2,180	2,200	493,000	733.33
2000-11-16	2,230	2,230	2,175	2,195	402,000	731.67
2000-11-15	2,180	2,215	2,170	2,190	309,000	730
2000-11-14	2,190	2,205	2,165	2,205	589,000	735
2000-11-13	2,250	2,250	2,200	2,225	545,000	741.67
2000-11-10	2,170	2,260	2,170	2,255	1,026,000	751.67
2000-11-09	2,250	2,295	2,235	2,250	561,000	750
2000-11-08	2,250	2,290	2,220	2,230	664,000	743.33
2000-11-07	2,215	2,260	2,200	2,255	687,000	751.67
2000-11-06	2,150	2,250	2,120	2,250	983,000	750
2000-11-02	2,120	2,150	2,085	2,100	365,000	700
2000-11-01	2,095	2,155	2,085	2,150	617,000	716.67
2000-10-31	2,080	2,130	2,080	2,130	582,000	710
2000-10-30	2,100	2,130	2,090	2,110	500,000	703.33
2000-10-27	2,070	2,105	2,070	2,080	660,000	693.33
2000-10-26	2,050	2,070	2,040	2,070	352,000	690
2000-10-25	2,050	2,070	2,035	2,050	394,000	683.33
2000-10-24	2,040	2,080	2,040	2,055	332,000	685
2000-10-23	2,030	2,055	2,020	2,050	252,000	683.33
2000-10-20	2,060	2,075	2,040	2,060	485,000	686.67
2000-10-19	2,040	2,060	2,035	2,060	345,000	686.67
2000-10-18	2,020	2,050	2,015	2,040	398,000	680
2000-10-17	2,040	2,065	2,020	2,020	620,000	673.33
2000-10-16	2,050	2,085	2,020	2,080	391,000	693.33
2000-10-13	2,055	2,100	1,990	2,050	800,000	683.33
2000-10-12	2,070	2,080	2,040	2,055	376,000	685
2000-10-11	2,070	2,120	2,065	2,100	964,000	700
2000-10-10	2,060	2,085	2,020	2,070	502,000	690
2000-10-06	2,000	2,090	1,997	2,085	757,000	695
2000-10-05	2,045	2,050	1,983	2,035	403,000	678.33
2000-10-04	2,020	2,070	2,010	2,055	481,000	685
2000-10-03	1,980	2,090	1,966	2,090	955,000	696.67
2000-10-02	1,975	1,985	1,951	1,984	589,000	661.33
2000-09-29	2,005	2,030	1,995	2,015	736,000	671.67
2000-09-28	2,000	2,005	1,990	1,995	554,000	665
2000-09-27	1,977	2,020	1,969	2,015	696,000	671.67
2000-09-26	1,959	1,985	1,948	1,949	260,000	649.67
2000-09-25	1,978	2,000	1,953	1,993	332,000	664.33
2000-09-22	1,949	1,950	1,902	1,948	211,000	649.33
2000-09-21	1,980	1,990	1,941	1,966	631,000	655.33
2000-09-20	1,920	2,020	1,920	2,010	1,199,000	670
2000-09-19	1,844	1,920	1,832	1,920	654,000	640
2000-09-18	1,850	1,889	1,820	1,874	328,000	624.67
2000-09-14	1,885	1,885	1,850	1,850	276,000	616.67
2000-09-13	1,870	1,909	1,861	1,893	500,000	631
2000-09-12	1,850	1,853	1,805	1,817	234,000	605.67
2000-09-11	1,854	1,888	1,815	1,850	314,000	616.67
2000-09-08	1,836	1,899	1,800	1,899	1,735,000	633
2000-09-07	1,837	1,846	1,830	1,835	274,000	611.67
2000-09-06	1,837	1,870	1,835	1,846	293,000	615.33
2000-09-05	1,844	1,849	1,820	1,845	222,000	615
2000-09-04	1,840	1,890	1,836	1,850	266,000	616.67
2000-09-01	1,850	1,868	1,812	1,822	181,000	607.33
2000-08-31	1,849	1,880	1,800	1,880	443,000	626.67
2000-08-30	1,814	1,850	1,804	1,850	163,000	616.67
2000-08-29	1,800	1,838	1,791	1,838	277,000	612.67
2000-08-28	1,788	1,840	1,788	1,840	276,000	613.33
2000-08-25	1,818	1,830	1,800	1,818	298,000	606
2000-08-24	1,847	1,915	1,818	1,818	511,000	606
2000-08-23	1,860	1,890	1,812	1,847	215,000	615.67
2000-08-22	1,880	1,915	1,835	1,890	339,000	630
2000-08-21	1,888	1,888	1,831	1,850	159,000	616.67
2000-08-18	1,840	1,889	1,840	1,889	256,000	629.67
2000-08-17	1,820	1,849	1,771	1,840	172,000	613.33
2000-08-16	1,801	1,850	1,801	1,850	166,000	616.67
2000-08-15	1,805	1,839	1,773	1,839	272,000	613
2000-08-14	1,850	1,855	1,820	1,850	300,000	616.67
2000-08-11	1,770	1,829	1,770	1,829	690,000	609.67
2000-08-10	1,850	1,856	1,770	1,800	333,000	600
2000-08-09	1,803	1,850	1,797	1,850	260,000	616.67
2000-08-08	1,790	1,819	1,703	1,773	477,000	591
2000-08-07	1,774	1,850	1,752	1,850	266,000	616.67
2000-08-04	1,760	1,800	1,745	1,750	556,000	583.33
2000-08-03	1,768	1,768	1,710	1,749	637,000	583
2000-08-02	1,779	1,829	1,775	1,828	462,000	609.33
2000-08-01	1,790	1,793	1,762	1,788	400,000	596
2000-07-31	1,819	1,819	1,756	1,790	281,000	596.67
2000-07-28	1,796	1,850	1,771	1,810	402,000	603.33
2000-07-27	1,715	1,799	1,712	1,798	565,000	599.33
2000-07-26	1,851	1,865	1,800	1,835	497,000	611.67
2000-07-25	1,853	1,919	1,853	1,900	458,000	633.33
2000-07-24	1,851	1,889	1,851	1,875	261,000	625
2000-07-21	1,899	1,941	1,881	1,911	231,000	637
2000-07-19	1,905	1,909	1,886	1,898	533,000	632.67
2000-07-18	1,930	1,930	1,861	1,920	434,000	640
2000-07-17	1,930	1,949	1,930	1,933	471,000	644.33
2000-07-14	1,911	1,950	1,911	1,950	640,000	650
2000-07-13	1,925	1,969	1,885	1,941	417,000	647
2000-07-12	1,965	1,980	1,870	1,969	366,000	656.33
2000-07-11	1,980	1,995	1,970	1,995	510,000	665
2000-07-10	1,980	2,000	1,976	1,995	698,000	665
2000-07-07	1,990	1,990	1,975	1,980	619,000	660
2000-07-06	1,980	1,992	1,980	1,990	423,000	663.33
2000-07-05	1,985	1,995	1,985	1,992	522,000	664
2000-07-04	2,015	2,020	1,987	2,000	671,000	666.67
2000-07-03	2,010	2,040	1,985	2,020	969,000	673.33
2000-06-30	2,000	2,110	1,995	2,015	2,430,000	671.67
2000-06-29	1,919	1,970	1,901	1,956	1,049,000	652
2000-06-28	1,899	1,961	1,890	1,891	1,374,000	630.33
2000-06-27	1,880	1,900	1,875	1,893	498,000	631
2000-06-26	1,859	1,859	1,821	1,857	377,000	619
2000-06-23	1,821	1,898	1,821	1,860	813,000	620
2000-06-22	1,849	1,849	1,800	1,820	648,000	606.67
2000-06-21	1,850	1,850	1,825	1,840	244,000	613.33
2000-06-20	1,820	1,860	1,820	1,857	547,000	619
2000-06-19	1,791	1,820	1,778	1,810	227,000	603.33
2000-06-16	1,810	1,820	1,760	1,761	300,000	587
2000-06-15	1,839	1,839	1,810	1,811	255,000	603.67
2000-06-14	1,848	1,849	1,781	1,824	347,000	608
2000-06-13	1,810	1,848	1,810	1,848	215,000	616
2000-06-12	1,805	1,839	1,791	1,814	325,000	604.67
2000-06-09	1,811	1,850	1,806	1,810	1,577,000	603.33
2000-06-08	1,800	1,849	1,798	1,811	463,000	603.67
2000-06-07	1,790	1,810	1,750	1,784	537,000	594.67
2000-06-06	1,800	1,820	1,780	1,800	389,000	600
2000-06-05	1,750	1,821	1,745	1,800	478,000	600
2000-06-02	1,720	1,760	1,720	1,745	441,000	581.67
2000-06-01	1,710	1,750	1,697	1,750	298,000	583.33
2000-05-31	1,706	1,750	1,706	1,710	274,000	570
2000-05-30	1,712	1,720	1,705	1,707	324,000	569
2000-05-29	1,710	1,750	1,709	1,750	197,000	583.33
2000-05-26	1,795	1,795	1,670	1,680	534,000	560
2000-05-25	1,780	1,855	1,770	1,795	730,000	598.33
2000-05-24	1,670	1,770	1,670	1,770	730,000	590
2000-05-23	1,710	1,730	1,690	1,730	540,000	576.67
2000-05-22	1,680	1,720	1,680	1,710	519,000	570
2000-05-19	1,689	1,690	1,650	1,679	248,000	559.67
2000-05-18	1,658	1,700	1,658	1,689	228,000	563
2000-05-17	1,720	1,730	1,701	1,718	194,000	572.67
2000-05-16	1,737	1,750	1,710	1,749	264,000	583
2000-05-15	1,734	1,739	1,704	1,738	266,000	579.33
2000-05-12	1,749	1,749	1,680	1,735	1,117,000	578.33
2000-05-11	1,710	1,720	1,650	1,710	330,000	570
2000-05-10	1,755	1,755	1,680	1,710	733,000	570
2000-05-09	1,702	1,744	1,692	1,725	588,000	575
2000-05-08	1,709	1,720	1,662	1,702	313,000	567.33
2000-05-02	1,690	1,706	1,670	1,706	463,000	568.67
2000-05-01	1,681	1,704	1,681	1,693	358,000	564.33
2000-04-28	1,694	1,714	1,655	1,670	567,000	556.67
2000-04-27	1,655	1,680	1,655	1,664	516,000	554.67
2000-04-26	1,710	1,720	1,660	1,685	717,000	561.67
2000-04-25	1,710	1,729	1,695	1,720	1,164,000	573.33
2000-04-24	1,670	1,760	1,670	1,720	1,606,000	573.33
2000-04-21	1,710	1,730	1,501	1,550	2,994,000	516.67
2000-04-20	1,876	1,910	1,785	1,800	1,064,000	600
2000-04-19	1,905	1,950	1,900	1,906	757,000	635.33
2000-04-18	1,891	1,950	1,891	1,910	815,000	636.67
2000-04-17	1,839	1,950	1,839	1,950	1,309,000	650
2000-04-14	1,950	1,959	1,941	1,959	1,576,000	653
2000-04-13	1,900	1,940	1,880	1,940	678,000	646.67
2000-04-12	1,860	1,900	1,856	1,870	466,000	623.33
2000-04-11	1,830	1,867	1,829	1,861	273,000	620.33
2000-04-10	1,851	1,868	1,845	1,859	197,000	619.67
2000-04-07	1,818	1,880	1,794	1,850	503,000	616.67
2000-04-06	1,850	1,860	1,800	1,800	642,000	600
2000-04-05	1,866	1,888	1,820	1,838	383,000	612.67
2000-04-04	1,811	1,866	1,806	1,866	464,000	622
2000-04-03	1,810	1,841	1,783	1,841	697,000	613.67
2000-03-31	1,832	1,844	1,795	1,822	581,000	607.33
2000-03-30	1,850	1,876	1,811	1,830	457,000	610
2000-03-29	1,885	1,899	1,863	1,876	223,000	625.33
2000-03-28	1,856	1,870	1,850	1,855	628,000	618.33
2000-03-27	1,858	1,950	1,851	1,950	869,000	650
2000-03-24	1,850	1,930	1,850	1,918	843,000	639.33
2000-03-23	1,930	1,940	1,892	1,908	878,000	636
2000-03-22	1,950	2,005	1,939	2,000	1,458,000	666.67
2000-03-21	1,821	1,935	1,821	1,935	837,000	645
2000-03-17	1,855	1,870	1,831	1,870	718,000	623.33
2000-03-16	1,800	1,888	1,794	1,885	1,303,000	628.33
2000-03-15	1,755	1,800	1,748	1,800	570,000	600
2000-03-14	1,770	1,795	1,750	1,793	783,000	597.67
2000-03-13	1,770	1,828	1,720	1,800	1,017,000	600
2000-03-10	1,761	1,769	1,715	1,768	2,300,000	589.33
2000-03-09	1,700	1,733	1,696	1,701	863,000	567
2000-03-08	1,672	1,705	1,671	1,696	1,089,000	565.33
2000-03-07	1,600	1,730	1,600	1,719	1,971,000	573
2000-03-06	1,580	1,600	1,566	1,590	961,000	530
2000-03-03	1,552	1,580	1,551	1,577	653,000	525.67
2000-03-02	1,560	1,600	1,560	1,560	725,000	520
2000-03-01	1,540	1,576	1,540	1,565	496,000	521.67
2000-02-29	1,530	1,570	1,520	1,570	761,000	523.33
2000-02-28	1,545	1,549	1,533	1,540	595,000	513.33
2000-02-25	1,550	1,560	1,512	1,545	504,000	515
2000-02-24	1,550	1,556	1,528	1,550	520,000	516.67
2000-02-23	1,500	1,571	1,500	1,560	808,000	520
2000-02-22	1,480	1,500	1,475	1,491	393,000	497
2000-02-21	1,476	1,516	1,473	1,480	959,000	493.33
2000-02-18	1,495	1,560	1,483	1,536	923,000	512
2000-02-17	1,465	1,510	1,451	1,483	1,031,000	494.33
2000-02-16	1,479	1,479	1,420	1,445	923,000	481.67
2000-02-15	1,490	1,500	1,490	1,499	764,000	499.67
2000-02-14	1,511	1,565	1,485	1,490	1,696,000	496.67
2000-02-10	1,532	1,570	1,532	1,540	1,641,000	513.33
2000-02-09	1,550	1,584	1,550	1,580	1,480,000	526.67
2000-02-08	1,520	1,628	1,518	1,610	722,000	536.67
2000-02-07	1,576	1,580	1,535	1,540	922,000	513.33
2000-02-04	1,605	1,640	1,570	1,575	1,063,000	525
2000-02-03	1,680	1,690	1,630	1,634	1,009,000	544.67
2000-02-02	1,565	1,695	1,561	1,673	2,394,000	557.67
2000-02-01	1,552	1,614	1,510	1,609	1,537,000	536.33
2000-01-31	1,550	1,560	1,530	1,560	986,000	520
2000-01-28	1,560	1,580	1,530	1,560	999,000	520
2000-01-27	1,575	1,585	1,560	1,580	814,000	526.67
2000-01-26	1,570	1,606	1,561	1,590	1,801,000	530
2000-01-25	1,545	1,580	1,545	1,570	1,377,000	523.33
2000-01-24	1,550	1,570	1,550	1,550	617,000	516.67
2000-01-21	1,580	1,610	1,560	1,565	2,304,000	521.67
2000-01-20	1,510	1,655	1,510	1,588	3,813,000	529.33
2000-01-19	1,419	1,488	1,419	1,470	3,350,000	490
2000-01-18	1,395	1,401	1,385	1,399	1,457,000	466.33
2000-01-17	1,350	1,414	1,345	1,375	2,002,000	458.33
2000-01-14	1,306	1,335	1,300	1,335	795,000	445
2000-01-13	1,330	1,340	1,305	1,326	712,000	442
2000-01-12	1,360	1,361	1,305	1,320	740,000	440
2000-01-11	1,369	1,369	1,325	1,349	1,722,000	449.67
2000-01-07	1,361	1,370	1,320	1,369	1,887,000	456.33
2000-01-06	1,286	1,370	1,265	1,345	2,801,000	448.33
2000-01-05	1,283	1,285	1,260	1,285	917,000	428.33
2000-01-04	1,221	1,245	1,220	1,243	431,000	414.33

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