4507 塩野義製薬(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,240	2,250	2,200	2,240	218,000	2,240
2001-12-27	2,195	2,245	2,180	2,245	294,000	2,245
2001-12-26	2,210	2,220	2,180	2,185	254,000	2,185
2001-12-25	2,250	2,255	2,175	2,205	439,000	2,205
2001-12-21	2,130	2,225	2,130	2,215	612,000	2,215
2001-12-20	2,165	2,180	2,155	2,165	551,000	2,165
2001-12-19	2,140	2,180	2,140	2,155	404,000	2,155
2001-12-18	2,100	2,140	2,090	2,125	490,000	2,125
2001-12-17	2,100	2,100	2,030	2,075	466,000	2,075
2001-12-14	2,100	2,140	2,050	2,105	3,877,000	2,105
2001-12-13	2,080	2,105	2,060	2,060	965,000	2,060
2001-12-12	2,105	2,145	2,070	2,090	721,000	2,090
2001-12-11	2,065	2,155	2,065	2,105	821,000	2,105
2001-12-10	1,980	2,020	1,975	1,994	532,000	1,994
2001-12-07	2,005	2,045	1,995	1,997	401,000	1,997
2001-12-06	2,060	2,070	1,981	1,981	449,000	1,981
2001-12-05	2,045	2,045	1,985	2,030	532,000	2,030
2001-12-04	1,987	2,015	1,985	2,005	616,000	2,005
2001-12-03	2,080	2,090	1,972	1,972	572,000	1,972
2001-11-30	2,050	2,120	2,035	2,115	474,000	2,115
2001-11-29	2,115	2,175	2,035	2,075	665,000	2,075
2001-11-28	2,085	2,170	2,080	2,085	334,000	2,085
2001-11-27	2,160	2,200	2,125	2,125	532,000	2,125
2001-11-26	2,160	2,200	2,130	2,200	454,000	2,200
2001-11-22	2,115	2,155	2,080	2,120	526,000	2,120
2001-11-21	2,140	2,200	2,120	2,155	525,000	2,155
2001-11-20	2,145	2,170	2,090	2,090	612,000	2,090
2001-11-19	2,085	2,120	2,025	2,065	408,000	2,065
2001-11-16	2,100	2,140	2,030	2,075	1,048,000	2,075
2001-11-15	2,020	2,075	2,015	2,075	1,986,000	2,075
2001-11-14	2,000	2,050	1,970	2,020	958,000	2,020
2001-11-13	2,020	2,020	1,940	1,976	1,490,000	1,976
2001-11-12	2,080	2,080	1,896	1,896	1,016,000	1,896
2001-11-09	2,200	2,220	2,075	2,080	759,000	2,080
2001-11-08	2,175	2,180	2,150	2,180	285,000	2,180
2001-11-07	2,160	2,195	2,110	2,115	414,000	2,115
2001-11-06	2,160	2,190	2,130	2,180	343,000	2,180
2001-11-05	2,160	2,180	2,120	2,160	489,000	2,160
2001-11-02	2,200	2,210	2,105	2,155	654,000	2,155
2001-11-01	2,220	2,220	2,185	2,185	571,000	2,185
2001-10-31	2,200	2,235	2,185	2,190	625,000	2,190
2001-10-30	2,220	2,255	2,185	2,200	565,000	2,200
2001-10-29	2,260	2,260	2,215	2,215	550,000	2,215
2001-10-26	2,235	2,260	2,180	2,235	647,000	2,235
2001-10-25	2,200	2,250	2,200	2,235	865,000	2,235
2001-10-24	2,225	2,230	2,185	2,220	867,000	2,220
2001-10-23	2,200	2,245	2,170	2,245	689,000	2,245
2001-10-22	2,240	2,240	2,205	2,220	340,000	2,220
2001-10-19	2,180	2,240	2,165	2,240	606,000	2,240
2001-10-18	2,220	2,250	2,190	2,195	458,000	2,195
2001-10-17	2,335	2,335	2,240	2,260	1,016,000	2,260
2001-10-16	2,240	2,370	2,235	2,310	945,000	2,310
2001-10-15	2,235	2,240	2,215	2,230	313,000	2,230
2001-10-12	2,240	2,240	2,180	2,240	1,336,000	2,240
2001-10-11	2,200	2,200	2,160	2,200	628,000	2,200
2001-10-10	2,220	2,240	2,190	2,200	611,000	2,200
2001-10-09	2,210	2,210	2,160	2,180	713,000	2,180
2001-10-05	2,220	2,220	2,150	2,170	486,000	2,170
2001-10-04	2,250	2,255	2,200	2,250	674,000	2,250
2001-10-03	2,290	2,290	2,200	2,230	721,000	2,230
2001-10-02	2,250	2,280	2,215	2,280	686,000	2,280
2001-10-01	2,240	2,245	2,100	2,240	713,000	2,240
2001-09-28	2,250	2,250	2,200	2,240	628,000	2,240
2001-09-27	2,100	2,190	2,095	2,175	1,033,000	2,175
2001-09-26	2,095	2,100	2,000	2,055	358,000	2,055
2001-09-25	2,080	2,090	1,971	2,035	411,000	2,035
2001-09-21	2,000	2,075	1,972	2,050	849,000	2,050
2001-09-20	2,035	2,065	2,030	2,055	762,000	2,055
2001-09-19	2,025	2,150	2,025	2,075	829,000	2,075
2001-09-18	2,020	2,120	2,020	2,020	506,000	2,020
2001-09-17	2,070	2,100	1,950	2,020	624,000	2,020
2001-09-14	2,045	2,180	2,005	2,180	1,501,000	2,180
2001-09-13	1,915	2,045	1,915	2,045	671,000	2,045
2001-09-12	1,850	1,950	1,850	1,892	361,000	1,892
2001-09-11	2,000	2,050	1,980	2,035	429,000	2,035
2001-09-10	2,015	2,075	2,000	2,000	355,000	2,000
2001-09-07	2,070	2,115	2,050	2,090	631,000	2,090
2001-09-06	2,140	2,160	2,070	2,110	877,000	2,110
2001-09-05	2,120	2,140	2,050	2,140	611,000	2,140
2001-09-04	2,095	2,175	2,050	2,100	1,009,000	2,100
2001-09-03	2,085	2,160	2,080	2,085	637,000	2,085
2001-08-31	2,100	2,150	2,100	2,130	626,000	2,130
2001-08-30	2,155	2,200	2,155	2,175	637,000	2,175
2001-08-29	2,210	2,230	2,190	2,195	1,199,000	2,195
2001-08-28	2,250	2,250	2,145	2,250	875,000	2,250
2001-08-27	2,300	2,300	2,215	2,240	888,000	2,240
2001-08-24	2,280	2,285	2,230	2,260	783,000	2,260
2001-08-23	2,255	2,290	2,210	2,245	674,000	2,245
2001-08-22	2,215	2,280	2,215	2,255	802,000	2,255
2001-08-21	2,200	2,245	2,185	2,215	644,000	2,215
2001-08-20	2,190	2,205	2,165	2,190	626,000	2,190
2001-08-17	2,230	2,250	2,185	2,220	731,000	2,220
2001-08-16	2,220	2,230	2,170	2,220	621,000	2,220
2001-08-15	2,250	2,315	2,220	2,280	941,000	2,280
2001-08-14	2,240	2,285	2,195	2,250	944,000	2,250
2001-08-13	2,135	2,220	2,065	2,165	1,400,000	2,165
2001-08-10	1,985	2,145	1,942	2,140	4,825,000	2,140
2001-08-09	2,400	2,405	2,295	2,305	1,213,000	2,305
2001-08-08	2,445	2,475	2,410	2,430	544,000	2,430
2001-08-07	2,425	2,480	2,410	2,440	669,000	2,440
2001-08-06	2,500	2,510	2,460	2,475	591,000	2,475
2001-08-03	2,490	2,515	2,465	2,465	424,000	2,465
2001-08-02	2,450	2,465	2,435	2,450	899,000	2,450
2001-08-01	2,460	2,460	2,425	2,445	858,000	2,445
2001-07-31	2,500	2,500	2,440	2,465	819,000	2,465
2001-07-30	2,500	2,520	2,495	2,500	1,073,000	2,500
2001-07-27	2,500	2,540	2,490	2,500	1,164,000	2,500
2001-07-26	2,500	2,550	2,480	2,505	1,078,000	2,505
2001-07-25	2,535	2,540	2,485	2,505	1,222,000	2,505
2001-07-24	2,465	2,485	2,370	2,455	855,000	2,455
2001-07-23	2,495	2,495	2,360	2,465	998,000	2,465
2001-07-19	2,515	2,560	2,515	2,535	555,000	2,535
2001-07-18	2,530	2,530	2,475	2,495	549,000	2,495
2001-07-17	2,570	2,570	2,535	2,535	274,000	2,535
2001-07-16	2,540	2,575	2,525	2,575	329,000	2,575
2001-07-13	2,555	2,595	2,555	2,560	965,000	2,560
2001-07-12	2,570	2,620	2,555	2,595	559,000	2,595
2001-07-11	2,565	2,605	2,545	2,550	564,000	2,550
2001-07-10	2,690	2,710	2,670	2,685	458,000	2,685
2001-07-09	2,660	2,725	2,650	2,710	526,000	2,710
2001-07-06	2,740	2,740	2,705	2,710	364,000	2,710
2001-07-05	2,670	2,745	2,660	2,735	384,000	2,735
2001-07-04	2,705	2,720	2,670	2,700	613,000	2,700
2001-07-03	2,690	2,725	2,680	2,705	680,000	2,705
2001-07-02	2,630	2,695	2,620	2,685	581,000	2,685
2001-06-29	2,615	2,660	2,600	2,600	803,000	2,600
2001-06-28	2,605	2,610	2,560	2,590	463,000	2,590
2001-06-27	2,620	2,625	2,605	2,610	282,000	2,610
2001-06-26	2,600	2,630	2,590	2,630	794,000	2,630
2001-06-25	2,610	2,630	2,585	2,610	987,000	2,610
2001-06-22	2,680	2,695	2,610	2,640	779,000	2,640
2001-06-21	2,630	2,690	2,600	2,665	647,000	2,665
2001-06-20	2,600	2,685	2,580	2,625	438,000	2,625
2001-06-19	2,600	2,650	2,555	2,620	599,000	2,620
2001-06-18	2,595	2,595	2,530	2,590	246,000	2,590
2001-06-15	2,505	2,635	2,505	2,635	265,000	2,635
2001-06-14	2,525	2,600	2,525	2,580	349,000	2,580
2001-06-13	2,540	2,565	2,525	2,525	294,000	2,525
2001-06-12	2,590	2,675	2,505	2,505	447,000	2,505
2001-06-11	2,655	2,675	2,550	2,600	392,000	2,600
2001-06-08	2,735	2,735	2,680	2,715	2,634,000	2,715
2001-06-07	2,630	2,720	2,630	2,695	425,000	2,695
2001-06-06	2,670	2,680	2,630	2,655	217,000	2,655
2001-06-05	2,720	2,720	2,610	2,615	665,000	2,615
2001-06-04	2,710	2,730	2,685	2,690	751,000	2,690
2001-06-01	2,645	2,645	2,590	2,630	511,000	2,630
2001-05-31	2,600	2,710	2,590	2,645	1,799,000	2,645
2001-05-30	2,600	2,635	2,585	2,595	732,000	2,595
2001-05-29	2,495	2,610	2,495	2,610	638,000	2,610
2001-05-28	2,500	2,530	2,480	2,495	562,000	2,495
2001-05-25	2,485	2,520	2,460	2,500	1,121,000	2,500
2001-05-24	2,365	2,400	2,330	2,365	1,836,000	2,365
2001-05-23	2,530	2,535	2,430	2,485	1,529,000	2,485
2001-05-22	2,610	2,630	2,525	2,540	2,110,000	2,540
2001-05-21	2,500	2,890	2,500	2,725	2,063,000	2,725
2001-05-18	2,465	2,570	2,455	2,535	1,728,000	2,535
2001-05-17	2,300	2,360	2,280	2,345	914,000	2,345
2001-05-16	2,280	2,285	2,205	2,205	427,000	2,205
2001-05-15	2,235	2,290	2,205	2,270	309,000	2,270
2001-05-14	2,275	2,275	2,230	2,240	190,000	2,240
2001-05-11	2,280	2,285	2,240	2,245	1,080,000	2,245
2001-05-10	2,200	2,265	2,200	2,255	468,000	2,255
2001-05-09	2,100	2,160	2,075	2,160	366,000	2,160
2001-05-08	2,150	2,175	2,080	2,105	227,000	2,105
2001-05-07	2,120	2,185	2,100	2,150	805,000	2,150
2001-05-02	2,260	2,260	2,145	2,160	471,000	2,160
2001-05-01	2,275	2,300	2,215	2,300	428,000	2,300
2001-04-27	2,230	2,265	2,140	2,175	685,000	2,175
2001-04-26	2,280	2,300	2,245	2,265	371,000	2,265
2001-04-25	2,265	2,300	2,240	2,280	460,000	2,280
2001-04-24	2,295	2,295	2,215	2,270	329,000	2,270
2001-04-23	2,285	2,305	2,245	2,295	757,000	2,295
2001-04-20	2,140	2,270	2,140	2,210	739,000	2,210
2001-04-19	2,270	2,270	2,160	2,175	963,000	2,175
2001-04-18	2,075	2,255	2,070	2,220	1,532,000	2,220
2001-04-17	2,080	2,085	2,015	2,035	278,000	2,035
2001-04-16	2,095	2,140	2,095	2,100	315,000	2,100
2001-04-13	2,105	2,125	2,060	2,080	619,000	2,080
2001-04-12	2,060	2,125	2,050	2,095	507,000	2,095
2001-04-11	2,015	2,100	1,989	2,085	617,000	2,085
2001-04-10	2,050	2,055	1,985	2,015	558,000	2,015
2001-04-09	2,060	2,060	1,980	1,980	476,000	1,980
2001-04-06	2,100	2,100	2,015	2,020	374,000	2,020
2001-04-05	2,120	2,130	2,045	2,055	392,000	2,055
2001-04-04	2,050	2,130	1,990	2,115	732,000	2,115
2001-04-03	1,940	2,050	1,910	2,025	484,000	2,025
2001-04-02	1,932	1,950	1,880	1,880	497,000	1,880
2001-03-30	1,940	2,045	1,930	1,930	382,000	1,930
2001-03-29	2,010	2,050	1,940	1,940	318,000	1,940
2001-03-28	1,987	2,010	1,943	1,975	484,000	1,975
2001-03-27	2,075	2,075	1,987	1,987	621,000	1,987
2001-03-26	1,990	2,085	1,900	2,085	661,000	2,085
2001-03-23	2,050	2,050	1,960	2,005	671,000	2,005
2001-03-22	2,050	2,080	1,900	1,900	701,000	1,900
2001-03-21	1,800	2,080	1,753	2,080	837,000	2,080
2001-03-19	1,830	1,950	1,820	1,830	611,000	1,830
2001-03-16	1,790	1,875	1,790	1,860	827,000	1,860
2001-03-15	1,659	1,780	1,639	1,768	551,000	1,768
2001-03-14	1,702	1,758	1,699	1,699	766,000	1,699
2001-03-13	1,721	1,755	1,651	1,672	707,000	1,672
2001-03-12	1,806	1,813	1,760	1,765	532,000	1,765
2001-03-09	1,774	1,834	1,770	1,807	2,078,000	1,807
2001-03-08	1,864	1,864	1,805	1,834	294,000	1,834
2001-03-07	1,830	1,840	1,802	1,834	520,000	1,834
2001-03-06	1,836	1,865	1,820	1,855	500,000	1,855
2001-03-05	1,810	1,916	1,800	1,893	575,000	1,893
2001-03-02	1,922	1,922	1,780	1,800	1,317,000	1,800
2001-03-01	2,045	2,045	1,900	1,952	722,000	1,952
2001-02-28	2,060	2,080	1,981	2,015	463,000	2,015
2001-02-27	2,070	2,070	2,050	2,065	385,000	2,065
2001-02-26	2,070	2,075	2,045	2,060	246,000	2,060
2001-02-23	2,035	2,070	2,020	2,070	396,000	2,070
2001-02-22	2,030	2,075	2,030	2,075	507,000	2,075
2001-02-21	2,080	2,080	2,060	2,070	282,000	2,070
2001-02-20	2,080	2,085	2,065	2,080	228,000	2,080
2001-02-19	2,070	2,090	2,040	2,090	399,000	2,090
2001-02-16	2,020	2,075	2,000	2,075	298,000	2,075
2001-02-15	2,085	2,085	2,060	2,060	436,000	2,060
2001-02-14	2,050	2,095	2,050	2,095	474,000	2,095
2001-02-13	2,075	2,080	2,000	2,025	547,000	2,025
2001-02-09	2,025	2,085	2,025	2,080	911,000	2,080
2001-02-08	1,998	2,020	1,985	1,992	584,000	1,992
2001-02-07	2,090	2,095	1,970	1,988	518,000	1,988
2001-02-06	2,085	2,100	2,080	2,090	239,000	2,090
2001-02-05	2,125	2,125	2,015	2,080	297,000	2,080
2001-02-02	2,035	2,105	2,035	2,085	361,000	2,085
2001-02-01	2,025	2,040	1,991	2,035	420,000	2,035
2001-01-31	2,035	2,040	2,015	2,030	300,000	2,030
2001-01-30	2,065	2,070	2,000	2,020	456,000	2,020
2001-01-29	2,050	2,065	2,040	2,065	419,000	2,065
2001-01-26	2,030	2,070	2,010	2,070	596,000	2,070
2001-01-25	2,085	2,100	1,991	2,030	539,000	2,030
2001-01-24	2,115	2,120	2,050	2,085	226,000	2,085
2001-01-23	2,155	2,200	2,135	2,145	543,000	2,145
2001-01-22	2,015	2,100	2,000	2,100	315,000	2,100
2001-01-19	1,985	2,025	1,950	1,984	497,000	1,984
2001-01-18	2,010	2,100	2,000	2,065	575,000	2,065
2001-01-17	2,010	2,100	1,990	2,100	599,000	2,100
2001-01-16	2,015	2,050	1,991	2,050	452,000	2,050
2001-01-15	2,020	2,050	1,950	2,035	905,000	2,035
2001-01-12	2,170	2,180	2,040	2,060	998,000	2,060
2001-01-11	2,210	2,240	2,140	2,155	387,000	2,155
2001-01-10	2,290	2,290	2,225	2,250	203,000	2,250
2001-01-09	2,310	2,310	2,210	2,250	362,000	2,250
2001-01-05	2,330	2,330	2,285	2,310	418,000	2,310
2001-01-04	2,380	2,380	2,200	2,330	263,000	2,330

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