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
2006-12-292,3252,3502,3202,340286,0002,340
2006-12-282,3452,3452,3152,320444,0002,320
2006-12-272,3452,3552,3252,340642,0002,340
2006-12-262,3252,3502,3202,345481,0002,345
2006-12-252,2902,3352,2902,325651,0002,325
2006-12-222,3202,3402,2902,305727,0002,305
2006-12-212,3752,3752,3352,3351,078,0002,335
2006-12-202,3252,3452,3002,3101,388,0002,310
2006-12-192,3702,3802,3152,3201,225,0002,320
2006-12-182,3502,3802,3452,3651,280,0002,365
2006-12-152,4002,4002,3652,3701,131,0002,370
2006-12-142,3802,4152,3752,3851,884,0002,385
2006-12-132,3552,3852,3352,3552,011,0002,355
2006-12-122,3552,3652,3202,325960,0002,325
2006-12-112,3252,3352,2952,320870,0002,320
2006-12-082,2802,3402,2802,3053,805,0002,305
2006-12-072,3452,3502,3102,3201,440,0002,320
2006-12-062,3602,3602,3102,3351,913,0002,335
2006-12-052,3802,3802,3402,3602,884,0002,360
2006-12-042,2902,3452,2602,3402,070,0002,340
2006-12-012,2502,3052,2452,2851,006,0002,285
2006-11-302,2302,2552,2152,2451,336,0002,245
2006-11-292,2352,2352,1952,2151,946,0002,215
2006-11-282,2502,2502,2002,2302,319,0002,230
2006-11-272,1602,2852,1502,2452,706,0002,245
2006-11-242,1602,1852,1452,1551,211,0002,155
2006-11-222,1902,1902,1202,1901,969,0002,190
2006-11-212,1852,1952,1352,1852,143,0002,185
2006-11-202,2252,2702,2002,2202,259,0002,220
2006-11-172,1402,2302,1302,2202,896,0002,220
2006-11-162,1252,1452,1002,1351,810,0002,135
2006-11-152,1152,1152,0652,1001,400,0002,100
2006-11-142,1002,1202,0852,0951,532,0002,095
2006-11-132,0902,1052,0552,0601,724,0002,060
2006-11-102,1152,1252,0602,0852,086,0002,085
2006-11-092,1252,1652,1252,1351,541,0002,135
2006-11-082,1952,2202,1402,1502,759,0002,150
2006-11-072,2352,2402,1702,1853,328,0002,185
2006-11-062,3152,3352,2552,2851,289,0002,285
2006-11-022,2752,2952,2552,2951,363,0002,295
2006-11-012,3452,3452,3002,3001,427,0002,300
2006-10-312,3702,3702,3402,3451,522,0002,345
2006-10-302,3502,3902,3452,3751,116,0002,375
2006-10-272,4202,4202,3252,3451,830,0002,345
2006-10-262,4302,4402,3802,3851,208,0002,385
2006-10-252,3852,4152,3802,4001,320,0002,400
2006-10-242,4352,4352,3552,3701,601,0002,370
2006-10-232,3202,4102,3052,3952,257,0002,395
2006-10-202,2402,3102,2302,3103,026,0002,310
2006-10-192,1552,1952,1502,165720,0002,165
2006-10-182,1402,1552,1252,150736,0002,150
2006-10-172,1752,1802,1302,1451,406,0002,145
2006-10-162,2002,2052,1702,175540,0002,175
2006-10-132,2002,2102,1902,1901,187,0002,190
2006-10-122,1752,2002,1602,1951,082,0002,195
2006-10-112,1802,2102,1702,1701,983,0002,170
2006-10-102,1152,1552,1152,145934,0002,145
2006-10-062,1252,1302,1102,115665,0002,115
2006-10-052,1402,1502,1202,1451,154,0002,145
2006-10-042,1202,1402,0952,1001,117,0002,100
2006-10-032,1452,1452,0802,0951,743,0002,095
2006-10-022,1302,1452,1252,1401,285,0002,140
2006-09-292,1552,1752,1302,170961,0002,170
2006-09-282,1502,1552,1002,1301,103,0002,130
2006-09-272,1152,1302,1052,130883,0002,130
2006-09-262,0552,0802,0402,065728,0002,065
2006-09-252,0502,0652,0352,0601,428,0002,060
2006-09-222,0902,0902,0552,0601,069,0002,060
2006-09-212,0802,1052,0802,0851,148,0002,085
2006-09-202,1052,1252,0752,0951,118,0002,095
2006-09-192,1952,2152,1202,1301,617,0002,130
2006-09-152,1652,1952,1602,1901,347,0002,190
2006-09-142,1352,1452,1202,145959,0002,145
2006-09-132,1352,1352,1152,125750,0002,125
2006-09-122,0502,1202,0402,1052,475,0002,105
2006-09-112,0602,0652,0202,0301,443,0002,030
2006-09-082,0452,0952,0302,0903,204,0002,090
2006-09-072,0802,0952,0552,0701,033,0002,070
2006-09-062,1202,1302,1052,1201,043,0002,120
2006-09-052,1302,1402,1102,125722,0002,125
2006-09-042,1352,1552,1252,140680,0002,140
2006-09-012,1102,1252,0952,125893,0002,125
2006-08-312,0702,1202,0602,110843,0002,110
2006-08-302,0502,0802,0452,065555,0002,065
2006-08-292,0652,0852,0502,085964,0002,085
2006-08-282,0902,0902,0402,040884,0002,040
2006-08-252,0802,1202,0502,090863,0002,090
2006-08-242,1102,1202,0752,090611,0002,090
2006-08-232,1152,1302,0902,1001,313,0002,100
2006-08-222,0452,0802,0452,075786,0002,075
2006-08-212,0402,0602,0352,045959,0002,045
2006-08-182,0402,0602,0352,035943,0002,035
2006-08-172,0802,0952,0352,0351,207,0002,035
2006-08-162,1002,1052,0752,085783,0002,085
2006-08-152,1552,1552,0802,0952,167,0002,095
2006-08-142,0152,1052,0152,0751,346,0002,075
2006-08-112,0802,0852,0352,0451,782,0002,045
2006-08-102,1352,1452,0952,095674,0002,095
2006-08-092,0802,1302,0452,1301,438,0002,130
2006-08-082,1102,1202,0752,1151,277,0002,115
2006-08-072,1352,1352,0652,0701,350,0002,070
2006-08-042,1202,1502,1052,1501,258,0002,150
2006-08-032,2102,2102,1352,1351,394,0002,135
2006-08-022,1352,2052,1002,2051,693,0002,205
2006-08-012,1452,1952,1202,1951,593,0002,195
2006-07-312,1952,2102,1202,1752,125,0002,175
2006-07-282,2002,2102,1652,1951,274,0002,195
2006-07-272,1752,2102,1552,2101,332,0002,210
2006-07-262,1752,1902,1452,145897,0002,145
2006-07-252,1252,1402,1102,1351,146,0002,135
2006-07-242,0452,0902,0452,0851,830,0002,085
2006-07-212,1102,1252,0852,0951,489,0002,095
2006-07-202,1202,1302,1052,120774,0002,120
2006-07-192,0902,1302,0802,0801,072,0002,080
2006-07-182,0902,1452,0902,1101,096,0002,110
2006-07-142,1502,1652,1102,1351,380,0002,135
2006-07-132,1752,2202,1652,1801,053,0002,180
2006-07-122,1552,2252,1502,1701,427,0002,170
2006-07-112,2452,2452,1452,1603,684,0002,160
2006-07-102,1302,2402,1152,2401,844,0002,240
2006-07-072,1302,1452,1002,1301,847,0002,130
2006-07-062,1252,1602,1152,1502,818,0002,150
2006-07-051,9912,0601,9912,0501,190,0002,050
2006-07-042,0202,0201,9862,000729,0002,000
2006-07-032,0452,0452,0102,015495,0002,015
2006-06-302,0502,0552,0152,040881,0002,040
2006-06-291,9591,9931,9581,9761,257,0001,976
2006-06-281,9501,9701,9261,9411,649,0001,941
2006-06-272,0002,0151,9711,990933,0001,990
2006-06-261,9752,0151,9581,9991,816,0001,999
2006-06-232,0252,0301,9952,0151,415,0002,015
2006-06-222,0052,0301,9852,0252,017,0002,025
2006-06-211,9602,0051,9181,9533,200,0001,953
2006-06-201,8491,9801,7981,9544,635,0001,954
2006-06-191,7871,8401,7871,8293,213,0001,829
2006-06-161,8201,8571,8081,8173,307,0001,817
2006-06-151,8451,8651,8291,8502,215,0001,850
2006-06-141,8801,9241,8631,8751,443,0001,875
2006-06-131,9191,9581,8801,8832,047,0001,883
2006-06-121,9261,9591,9141,9491,502,0001,949
2006-06-091,9271,9671,8631,9474,864,0001,947
2006-06-082,0602,0751,9581,9861,868,0001,986
2006-06-072,0152,0852,0052,0651,256,0002,065
2006-06-062,0802,0902,0452,045996,0002,045
2006-06-052,1002,1102,0602,0751,255,0002,075
2006-06-022,0402,0902,0352,0801,949,0002,080
2006-06-012,0102,0202,0002,015868,0002,015
2006-05-312,0252,0402,0102,0251,513,0002,025
2006-05-302,0452,0552,0302,045761,0002,045
2006-05-292,0502,0602,0252,0401,389,0002,040
2006-05-262,0052,0402,0052,0301,243,0002,030
2006-05-251,9912,0001,9601,9662,482,0001,966
2006-05-242,0252,0251,9872,0152,169,0002,015
2006-05-232,0202,0602,0102,0351,354,0002,035
2006-05-222,0502,0552,0052,0051,585,0002,005
2006-05-191,9852,0551,9832,0302,331,0002,030
2006-05-181,9892,0001,9711,9841,315,0001,984
2006-05-171,9712,0051,9661,9891,837,0001,989
2006-05-161,9902,0101,9661,9822,706,0001,982
2006-05-151,9502,0001,9491,9901,165,0001,990
2006-05-121,9802,0101,9501,9772,011,0001,977
2006-05-112,0352,0502,0152,030963,0002,030
2006-05-102,0402,0501,9972,0051,436,0002,005
2006-05-091,9992,0501,9932,0301,260,0002,030
2006-05-082,0002,0001,9851,9891,271,0001,989
2006-05-021,9561,9891,9371,9701,160,0001,970
2006-05-011,9301,9771,9301,9751,253,0001,975
2006-04-281,9301,9301,8851,9212,493,0001,921
2006-04-271,9501,9591,9321,9421,793,0001,942
2006-04-261,9581,9941,9581,976727,0001,976
2006-04-251,9401,9691,9321,9591,269,0001,959
2006-04-241,9641,9761,9361,9402,580,0001,940
2006-04-212,0202,0251,9982,0201,906,0002,020
2006-04-201,9982,0451,9882,0351,642,0002,035
2006-04-191,9872,0151,9801,9991,619,0001,999
2006-04-181,9751,9871,9401,9731,052,0001,973
2006-04-171,9971,9991,9731,973987,0001,973
2006-04-141,9852,0101,9701,9752,002,0001,975
2006-04-131,9501,9651,9381,9552,058,0001,955
2006-04-121,9241,9471,9191,9351,309,0001,935
2006-04-111,9221,9341,9091,9191,246,0001,919
2006-04-101,9251,9261,9111,9191,502,0001,919
2006-04-071,9041,9271,8881,9251,666,0001,925
2006-04-061,9071,9081,8901,9041,462,0001,904
2006-04-051,9001,9171,8881,9061,941,0001,906
2006-04-041,9181,9241,8861,9023,203,0001,902
2006-04-031,9321,9671,9301,9541,174,0001,954
2006-03-311,9461,9691,9231,9311,331,0001,931
2006-03-301,9531,9701,9321,9462,025,0001,946
2006-03-291,9871,9971,9351,9862,645,0001,986
2006-03-281,9191,9911,9191,9863,547,0001,986
2006-03-271,9101,9171,8831,9071,356,0001,907
2006-03-241,8901,9201,8721,8831,448,0001,883
2006-03-231,8801,9021,8801,8931,764,0001,893
2006-03-221,8641,9001,8641,8761,215,0001,876
2006-03-201,8671,9171,8671,8861,952,0001,886
2006-03-171,8401,9401,8391,9272,697,0001,927
2006-03-161,8501,8511,8211,8351,604,0001,835
2006-03-151,8661,8681,8451,8532,610,0001,853
2006-03-141,8301,9331,8201,8834,916,0001,883
2006-03-131,7501,7881,7471,7861,410,0001,786
2006-03-101,7781,8201,7601,7806,996,0001,780
2006-03-091,7301,7741,7201,7622,104,0001,762
2006-03-081,7051,7381,6921,7302,521,0001,730
2006-03-071,6901,7051,6711,6962,370,0001,696
2006-03-061,6231,6711,6141,6661,570,0001,666
2006-03-031,6181,6271,6031,6111,279,0001,611
2006-03-021,5931,6021,5821,588555,0001,588
2006-03-011,5791,5971,5701,579859,0001,579
2006-02-281,5891,6101,5541,6062,151,0001,606
2006-02-271,6301,6301,5891,6031,306,0001,603
2006-02-241,6211,6301,5931,6191,703,0001,619
2006-02-231,6001,6261,5851,6161,612,0001,616
2006-02-221,6261,6261,5791,5821,402,0001,582
2006-02-211,6001,6091,5721,6022,365,0001,602
2006-02-201,5371,5741,5321,5421,929,0001,542
2006-02-171,6131,6141,5631,5671,836,0001,567
2006-02-161,6171,6231,6001,6131,259,0001,613
2006-02-151,6421,6501,6171,6221,444,0001,622
2006-02-141,6351,6491,6251,6401,930,0001,640
2006-02-131,6201,6381,6061,6201,940,0001,620
2006-02-101,6421,6421,6041,6042,324,0001,604
2006-02-091,6401,6491,6261,6411,649,0001,641
2006-02-081,6531,6551,6061,6155,745,0001,615
2006-02-071,6901,6951,6461,6534,128,0001,653
2006-02-061,7881,7891,7601,780922,0001,780
2006-02-031,7911,7911,7441,750695,0001,750
2006-02-021,8041,8051,7671,7872,201,0001,787
2006-02-011,8001,8201,7901,8063,705,0001,806
2006-01-311,7491,7881,7321,7712,873,0001,771
2006-01-301,7341,7451,7111,7191,344,0001,719
2006-01-271,7001,7521,6881,7512,916,0001,751
2006-01-261,6241,6441,6051,627933,0001,627
2006-01-251,6331,6341,5981,6011,339,0001,601
2006-01-241,6241,6281,6001,6151,362,0001,615
2006-01-231,6101,6381,5901,6241,440,0001,624
2006-01-201,6391,6451,6111,6202,136,0001,620
2006-01-191,6301,6521,6141,6382,280,0001,638
2006-01-181,6671,7061,6251,6402,068,0001,640
2006-01-171,7171,7301,6821,6851,334,0001,685
2006-01-161,7241,7541,7131,7341,283,0001,734
2006-01-131,7321,7751,7241,7363,333,0001,736
2006-01-121,6991,7451,6911,7243,545,0001,724
2006-01-111,6711,6981,6701,6911,236,0001,691
2006-01-101,6761,6901,6751,6761,430,0001,676
2006-01-061,6761,6881,6711,6761,174,0001,676
2006-01-051,6851,7021,6731,6932,353,0001,693
2006-01-041,6671,6901,6541,6721,431,0001,672

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