4507 塩野義製薬(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,325	2,350	2,320	2,340	286,000	780
2006-12-28	2,345	2,345	2,315	2,320	444,000	773.33
2006-12-27	2,345	2,355	2,325	2,340	642,000	780
2006-12-26	2,325	2,350	2,320	2,345	481,000	781.67
2006-12-25	2,290	2,335	2,290	2,325	651,000	775
2006-12-22	2,320	2,340	2,290	2,305	727,000	768.33
2006-12-21	2,375	2,375	2,335	2,335	1,078,000	778.33
2006-12-20	2,325	2,345	2,300	2,310	1,388,000	770
2006-12-19	2,370	2,380	2,315	2,320	1,225,000	773.33
2006-12-18	2,350	2,380	2,345	2,365	1,280,000	788.33
2006-12-15	2,400	2,400	2,365	2,370	1,131,000	790
2006-12-14	2,380	2,415	2,375	2,385	1,884,000	795
2006-12-13	2,355	2,385	2,335	2,355	2,011,000	785
2006-12-12	2,355	2,365	2,320	2,325	960,000	775
2006-12-11	2,325	2,335	2,295	2,320	870,000	773.33
2006-12-08	2,280	2,340	2,280	2,305	3,805,000	768.33
2006-12-07	2,345	2,350	2,310	2,320	1,440,000	773.33
2006-12-06	2,360	2,360	2,310	2,335	1,913,000	778.33
2006-12-05	2,380	2,380	2,340	2,360	2,884,000	786.67
2006-12-04	2,290	2,345	2,260	2,340	2,070,000	780
2006-12-01	2,250	2,305	2,245	2,285	1,006,000	761.67
2006-11-30	2,230	2,255	2,215	2,245	1,336,000	748.33
2006-11-29	2,235	2,235	2,195	2,215	1,946,000	738.33
2006-11-28	2,250	2,250	2,200	2,230	2,319,000	743.33
2006-11-27	2,160	2,285	2,150	2,245	2,706,000	748.33
2006-11-24	2,160	2,185	2,145	2,155	1,211,000	718.33
2006-11-22	2,190	2,190	2,120	2,190	1,969,000	730
2006-11-21	2,185	2,195	2,135	2,185	2,143,000	728.33
2006-11-20	2,225	2,270	2,200	2,220	2,259,000	740
2006-11-17	2,140	2,230	2,130	2,220	2,896,000	740
2006-11-16	2,125	2,145	2,100	2,135	1,810,000	711.67
2006-11-15	2,115	2,115	2,065	2,100	1,400,000	700
2006-11-14	2,100	2,120	2,085	2,095	1,532,000	698.33
2006-11-13	2,090	2,105	2,055	2,060	1,724,000	686.67
2006-11-10	2,115	2,125	2,060	2,085	2,086,000	695
2006-11-09	2,125	2,165	2,125	2,135	1,541,000	711.67
2006-11-08	2,195	2,220	2,140	2,150	2,759,000	716.67
2006-11-07	2,235	2,240	2,170	2,185	3,328,000	728.33
2006-11-06	2,315	2,335	2,255	2,285	1,289,000	761.67
2006-11-02	2,275	2,295	2,255	2,295	1,363,000	765
2006-11-01	2,345	2,345	2,300	2,300	1,427,000	766.67
2006-10-31	2,370	2,370	2,340	2,345	1,522,000	781.67
2006-10-30	2,350	2,390	2,345	2,375	1,116,000	791.67
2006-10-27	2,420	2,420	2,325	2,345	1,830,000	781.67
2006-10-26	2,430	2,440	2,380	2,385	1,208,000	795
2006-10-25	2,385	2,415	2,380	2,400	1,320,000	800
2006-10-24	2,435	2,435	2,355	2,370	1,601,000	790
2006-10-23	2,320	2,410	2,305	2,395	2,257,000	798.33
2006-10-20	2,240	2,310	2,230	2,310	3,026,000	770
2006-10-19	2,155	2,195	2,150	2,165	720,000	721.67
2006-10-18	2,140	2,155	2,125	2,150	736,000	716.67
2006-10-17	2,175	2,180	2,130	2,145	1,406,000	715
2006-10-16	2,200	2,205	2,170	2,175	540,000	725
2006-10-13	2,200	2,210	2,190	2,190	1,187,000	730
2006-10-12	2,175	2,200	2,160	2,195	1,082,000	731.67
2006-10-11	2,180	2,210	2,170	2,170	1,983,000	723.33
2006-10-10	2,115	2,155	2,115	2,145	934,000	715
2006-10-06	2,125	2,130	2,110	2,115	665,000	705
2006-10-05	2,140	2,150	2,120	2,145	1,154,000	715
2006-10-04	2,120	2,140	2,095	2,100	1,117,000	700
2006-10-03	2,145	2,145	2,080	2,095	1,743,000	698.33
2006-10-02	2,130	2,145	2,125	2,140	1,285,000	713.33
2006-09-29	2,155	2,175	2,130	2,170	961,000	723.33
2006-09-28	2,150	2,155	2,100	2,130	1,103,000	710
2006-09-27	2,115	2,130	2,105	2,130	883,000	710
2006-09-26	2,055	2,080	2,040	2,065	728,000	688.33
2006-09-25	2,050	2,065	2,035	2,060	1,428,000	686.67
2006-09-22	2,090	2,090	2,055	2,060	1,069,000	686.67
2006-09-21	2,080	2,105	2,080	2,085	1,148,000	695
2006-09-20	2,105	2,125	2,075	2,095	1,118,000	698.33
2006-09-19	2,195	2,215	2,120	2,130	1,617,000	710
2006-09-15	2,165	2,195	2,160	2,190	1,347,000	730
2006-09-14	2,135	2,145	2,120	2,145	959,000	715
2006-09-13	2,135	2,135	2,115	2,125	750,000	708.33
2006-09-12	2,050	2,120	2,040	2,105	2,475,000	701.67
2006-09-11	2,060	2,065	2,020	2,030	1,443,000	676.67
2006-09-08	2,045	2,095	2,030	2,090	3,204,000	696.67
2006-09-07	2,080	2,095	2,055	2,070	1,033,000	690
2006-09-06	2,120	2,130	2,105	2,120	1,043,000	706.67
2006-09-05	2,130	2,140	2,110	2,125	722,000	708.33
2006-09-04	2,135	2,155	2,125	2,140	680,000	713.33
2006-09-01	2,110	2,125	2,095	2,125	893,000	708.33
2006-08-31	2,070	2,120	2,060	2,110	843,000	703.33
2006-08-30	2,050	2,080	2,045	2,065	555,000	688.33
2006-08-29	2,065	2,085	2,050	2,085	964,000	695
2006-08-28	2,090	2,090	2,040	2,040	884,000	680
2006-08-25	2,080	2,120	2,050	2,090	863,000	696.67
2006-08-24	2,110	2,120	2,075	2,090	611,000	696.67
2006-08-23	2,115	2,130	2,090	2,100	1,313,000	700
2006-08-22	2,045	2,080	2,045	2,075	786,000	691.67
2006-08-21	2,040	2,060	2,035	2,045	959,000	681.67
2006-08-18	2,040	2,060	2,035	2,035	943,000	678.33
2006-08-17	2,080	2,095	2,035	2,035	1,207,000	678.33
2006-08-16	2,100	2,105	2,075	2,085	783,000	695
2006-08-15	2,155	2,155	2,080	2,095	2,167,000	698.33
2006-08-14	2,015	2,105	2,015	2,075	1,346,000	691.67
2006-08-11	2,080	2,085	2,035	2,045	1,782,000	681.67
2006-08-10	2,135	2,145	2,095	2,095	674,000	698.33
2006-08-09	2,080	2,130	2,045	2,130	1,438,000	710
2006-08-08	2,110	2,120	2,075	2,115	1,277,000	705
2006-08-07	2,135	2,135	2,065	2,070	1,350,000	690
2006-08-04	2,120	2,150	2,105	2,150	1,258,000	716.67
2006-08-03	2,210	2,210	2,135	2,135	1,394,000	711.67
2006-08-02	2,135	2,205	2,100	2,205	1,693,000	735
2006-08-01	2,145	2,195	2,120	2,195	1,593,000	731.67
2006-07-31	2,195	2,210	2,120	2,175	2,125,000	725
2006-07-28	2,200	2,210	2,165	2,195	1,274,000	731.67
2006-07-27	2,175	2,210	2,155	2,210	1,332,000	736.67
2006-07-26	2,175	2,190	2,145	2,145	897,000	715
2006-07-25	2,125	2,140	2,110	2,135	1,146,000	711.67
2006-07-24	2,045	2,090	2,045	2,085	1,830,000	695
2006-07-21	2,110	2,125	2,085	2,095	1,489,000	698.33
2006-07-20	2,120	2,130	2,105	2,120	774,000	706.67
2006-07-19	2,090	2,130	2,080	2,080	1,072,000	693.33
2006-07-18	2,090	2,145	2,090	2,110	1,096,000	703.33
2006-07-14	2,150	2,165	2,110	2,135	1,380,000	711.67
2006-07-13	2,175	2,220	2,165	2,180	1,053,000	726.67
2006-07-12	2,155	2,225	2,150	2,170	1,427,000	723.33
2006-07-11	2,245	2,245	2,145	2,160	3,684,000	720
2006-07-10	2,130	2,240	2,115	2,240	1,844,000	746.67
2006-07-07	2,130	2,145	2,100	2,130	1,847,000	710
2006-07-06	2,125	2,160	2,115	2,150	2,818,000	716.67
2006-07-05	1,991	2,060	1,991	2,050	1,190,000	683.33
2006-07-04	2,020	2,020	1,986	2,000	729,000	666.67
2006-07-03	2,045	2,045	2,010	2,015	495,000	671.67
2006-06-30	2,050	2,055	2,015	2,040	881,000	680
2006-06-29	1,959	1,993	1,958	1,976	1,257,000	658.67
2006-06-28	1,950	1,970	1,926	1,941	1,649,000	647
2006-06-27	2,000	2,015	1,971	1,990	933,000	663.33
2006-06-26	1,975	2,015	1,958	1,999	1,816,000	666.33
2006-06-23	2,025	2,030	1,995	2,015	1,415,000	671.67
2006-06-22	2,005	2,030	1,985	2,025	2,017,000	675
2006-06-21	1,960	2,005	1,918	1,953	3,200,000	651
2006-06-20	1,849	1,980	1,798	1,954	4,635,000	651.33
2006-06-19	1,787	1,840	1,787	1,829	3,213,000	609.67
2006-06-16	1,820	1,857	1,808	1,817	3,307,000	605.67
2006-06-15	1,845	1,865	1,829	1,850	2,215,000	616.67
2006-06-14	1,880	1,924	1,863	1,875	1,443,000	625
2006-06-13	1,919	1,958	1,880	1,883	2,047,000	627.67
2006-06-12	1,926	1,959	1,914	1,949	1,502,000	649.67
2006-06-09	1,927	1,967	1,863	1,947	4,864,000	649
2006-06-08	2,060	2,075	1,958	1,986	1,868,000	662
2006-06-07	2,015	2,085	2,005	2,065	1,256,000	688.33
2006-06-06	2,080	2,090	2,045	2,045	996,000	681.67
2006-06-05	2,100	2,110	2,060	2,075	1,255,000	691.67
2006-06-02	2,040	2,090	2,035	2,080	1,949,000	693.33
2006-06-01	2,010	2,020	2,000	2,015	868,000	671.67
2006-05-31	2,025	2,040	2,010	2,025	1,513,000	675
2006-05-30	2,045	2,055	2,030	2,045	761,000	681.67
2006-05-29	2,050	2,060	2,025	2,040	1,389,000	680
2006-05-26	2,005	2,040	2,005	2,030	1,243,000	676.67
2006-05-25	1,991	2,000	1,960	1,966	2,482,000	655.33
2006-05-24	2,025	2,025	1,987	2,015	2,169,000	671.67
2006-05-23	2,020	2,060	2,010	2,035	1,354,000	678.33
2006-05-22	2,050	2,055	2,005	2,005	1,585,000	668.33
2006-05-19	1,985	2,055	1,983	2,030	2,331,000	676.67
2006-05-18	1,989	2,000	1,971	1,984	1,315,000	661.33
2006-05-17	1,971	2,005	1,966	1,989	1,837,000	663
2006-05-16	1,990	2,010	1,966	1,982	2,706,000	660.67
2006-05-15	1,950	2,000	1,949	1,990	1,165,000	663.33
2006-05-12	1,980	2,010	1,950	1,977	2,011,000	659
2006-05-11	2,035	2,050	2,015	2,030	963,000	676.67
2006-05-10	2,040	2,050	1,997	2,005	1,436,000	668.33
2006-05-09	1,999	2,050	1,993	2,030	1,260,000	676.67
2006-05-08	2,000	2,000	1,985	1,989	1,271,000	663
2006-05-02	1,956	1,989	1,937	1,970	1,160,000	656.67
2006-05-01	1,930	1,977	1,930	1,975	1,253,000	658.33
2006-04-28	1,930	1,930	1,885	1,921	2,493,000	640.33
2006-04-27	1,950	1,959	1,932	1,942	1,793,000	647.33
2006-04-26	1,958	1,994	1,958	1,976	727,000	658.67
2006-04-25	1,940	1,969	1,932	1,959	1,269,000	653
2006-04-24	1,964	1,976	1,936	1,940	2,580,000	646.67
2006-04-21	2,020	2,025	1,998	2,020	1,906,000	673.33
2006-04-20	1,998	2,045	1,988	2,035	1,642,000	678.33
2006-04-19	1,987	2,015	1,980	1,999	1,619,000	666.33
2006-04-18	1,975	1,987	1,940	1,973	1,052,000	657.67
2006-04-17	1,997	1,999	1,973	1,973	987,000	657.67
2006-04-14	1,985	2,010	1,970	1,975	2,002,000	658.33
2006-04-13	1,950	1,965	1,938	1,955	2,058,000	651.67
2006-04-12	1,924	1,947	1,919	1,935	1,309,000	645
2006-04-11	1,922	1,934	1,909	1,919	1,246,000	639.67
2006-04-10	1,925	1,926	1,911	1,919	1,502,000	639.67
2006-04-07	1,904	1,927	1,888	1,925	1,666,000	641.67
2006-04-06	1,907	1,908	1,890	1,904	1,462,000	634.67
2006-04-05	1,900	1,917	1,888	1,906	1,941,000	635.33
2006-04-04	1,918	1,924	1,886	1,902	3,203,000	634
2006-04-03	1,932	1,967	1,930	1,954	1,174,000	651.33
2006-03-31	1,946	1,969	1,923	1,931	1,331,000	643.67
2006-03-30	1,953	1,970	1,932	1,946	2,025,000	648.67
2006-03-29	1,987	1,997	1,935	1,986	2,645,000	662
2006-03-28	1,919	1,991	1,919	1,986	3,547,000	662
2006-03-27	1,910	1,917	1,883	1,907	1,356,000	635.67
2006-03-24	1,890	1,920	1,872	1,883	1,448,000	627.67
2006-03-23	1,880	1,902	1,880	1,893	1,764,000	631
2006-03-22	1,864	1,900	1,864	1,876	1,215,000	625.33
2006-03-20	1,867	1,917	1,867	1,886	1,952,000	628.67
2006-03-17	1,840	1,940	1,839	1,927	2,697,000	642.33
2006-03-16	1,850	1,851	1,821	1,835	1,604,000	611.67
2006-03-15	1,866	1,868	1,845	1,853	2,610,000	617.67
2006-03-14	1,830	1,933	1,820	1,883	4,916,000	627.67
2006-03-13	1,750	1,788	1,747	1,786	1,410,000	595.33
2006-03-10	1,778	1,820	1,760	1,780	6,996,000	593.33
2006-03-09	1,730	1,774	1,720	1,762	2,104,000	587.33
2006-03-08	1,705	1,738	1,692	1,730	2,521,000	576.67
2006-03-07	1,690	1,705	1,671	1,696	2,370,000	565.33
2006-03-06	1,623	1,671	1,614	1,666	1,570,000	555.33
2006-03-03	1,618	1,627	1,603	1,611	1,279,000	537
2006-03-02	1,593	1,602	1,582	1,588	555,000	529.33
2006-03-01	1,579	1,597	1,570	1,579	859,000	526.33
2006-02-28	1,589	1,610	1,554	1,606	2,151,000	535.33
2006-02-27	1,630	1,630	1,589	1,603	1,306,000	534.33
2006-02-24	1,621	1,630	1,593	1,619	1,703,000	539.67
2006-02-23	1,600	1,626	1,585	1,616	1,612,000	538.67
2006-02-22	1,626	1,626	1,579	1,582	1,402,000	527.33
2006-02-21	1,600	1,609	1,572	1,602	2,365,000	534
2006-02-20	1,537	1,574	1,532	1,542	1,929,000	514
2006-02-17	1,613	1,614	1,563	1,567	1,836,000	522.33
2006-02-16	1,617	1,623	1,600	1,613	1,259,000	537.67
2006-02-15	1,642	1,650	1,617	1,622	1,444,000	540.67
2006-02-14	1,635	1,649	1,625	1,640	1,930,000	546.67
2006-02-13	1,620	1,638	1,606	1,620	1,940,000	540
2006-02-10	1,642	1,642	1,604	1,604	2,324,000	534.67
2006-02-09	1,640	1,649	1,626	1,641	1,649,000	547
2006-02-08	1,653	1,655	1,606	1,615	5,745,000	538.33
2006-02-07	1,690	1,695	1,646	1,653	4,128,000	551
2006-02-06	1,788	1,789	1,760	1,780	922,000	593.33
2006-02-03	1,791	1,791	1,744	1,750	695,000	583.33
2006-02-02	1,804	1,805	1,767	1,787	2,201,000	595.67
2006-02-01	1,800	1,820	1,790	1,806	3,705,000	602
2006-01-31	1,749	1,788	1,732	1,771	2,873,000	590.33
2006-01-30	1,734	1,745	1,711	1,719	1,344,000	573
2006-01-27	1,700	1,752	1,688	1,751	2,916,000	583.67
2006-01-26	1,624	1,644	1,605	1,627	933,000	542.33
2006-01-25	1,633	1,634	1,598	1,601	1,339,000	533.67
2006-01-24	1,624	1,628	1,600	1,615	1,362,000	538.33
2006-01-23	1,610	1,638	1,590	1,624	1,440,000	541.33
2006-01-20	1,639	1,645	1,611	1,620	2,136,000	540
2006-01-19	1,630	1,652	1,614	1,638	2,280,000	546
2006-01-18	1,667	1,706	1,625	1,640	2,068,000	546.67
2006-01-17	1,717	1,730	1,682	1,685	1,334,000	561.67
2006-01-16	1,724	1,754	1,713	1,734	1,283,000	578
2006-01-13	1,732	1,775	1,724	1,736	3,333,000	578.67
2006-01-12	1,699	1,745	1,691	1,724	3,545,000	574.67
2006-01-11	1,671	1,698	1,670	1,691	1,236,000	563.67
2006-01-10	1,676	1,690	1,675	1,676	1,430,000	558.67
2006-01-06	1,676	1,688	1,671	1,676	1,174,000	558.67
2006-01-05	1,685	1,702	1,673	1,693	2,353,000	564.33
2006-01-04	1,667	1,690	1,654	1,672	1,431,000	557.33

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