4507 塩野義製薬(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,9851,9921,9611,975719,0001,975
2007-12-272,0202,0201,9942,015611,0002,015
2007-12-262,0052,0352,0002,020517,0002,020
2007-12-251,9902,0101,9872,000878,0002,000
2007-12-212,0002,0001,9251,9532,615,0001,953
2007-12-202,0052,0301,9622,0002,043,0002,000
2007-12-192,0102,0101,9591,9591,578,0001,959
2007-12-181,9902,0101,9672,0001,656,0002,000
2007-12-172,0152,0402,0002,030819,0002,030
2007-12-142,0052,0652,0052,0553,353,0002,055
2007-12-132,0102,0402,0002,0051,046,0002,005
2007-12-122,0202,0602,0102,050959,0002,050
2007-12-112,0802,0902,0502,060753,0002,060
2007-12-102,0652,0752,0252,0601,123,0002,060
2007-12-072,1052,1252,0552,0651,420,0002,065
2007-12-062,1302,1302,0952,100874,0002,100
2007-12-052,1102,1202,0652,1051,221,0002,105
2007-12-042,0902,1402,0902,1101,029,0002,110
2007-12-032,1002,1252,0852,0851,229,0002,085
2007-11-302,1152,1402,1002,1301,844,0002,130
2007-11-292,0702,0952,0652,0701,487,0002,070
2007-11-282,0452,0952,0402,0901,005,0002,090
2007-11-272,0552,0852,0302,0751,979,0002,075
2007-11-262,1002,1202,0802,1002,200,0002,100
2007-11-221,9702,0851,9692,0652,159,0002,065
2007-11-212,0552,0751,9931,9992,349,0001,999
2007-11-202,0502,0602,0202,0601,633,0002,060
2007-11-192,0002,0602,0002,0451,657,0002,045
2007-11-161,9802,0001,9581,9911,563,0001,991
2007-11-152,0152,0251,9912,0001,595,0002,000
2007-11-141,9191,9911,9121,9832,816,0001,983
2007-11-131,9181,9441,9001,9182,633,0001,918
2007-11-121,9751,9961,9391,9482,968,0001,948
2007-11-091,9322,1301,9052,0004,692,0002,000
2007-11-081,9661,9681,9351,9562,093,0001,956
2007-11-071,9921,9931,9561,9651,954,0001,965
2007-11-062,0152,0151,9321,9914,388,0001,991
2007-11-051,9742,0401,9722,0202,196,0002,020
2007-11-021,9542,0101,9411,9993,285,0001,999
2007-11-011,9372,0101,9372,0001,999,0002,000
2007-10-311,9001,9811,9001,9572,045,0001,957
2007-10-301,9671,9671,8691,8754,222,0001,875
2007-10-291,9391,9811,9391,9661,666,0001,966
2007-10-261,9421,9581,9181,9382,570,0001,938
2007-10-251,9881,9881,9161,9412,424,0001,941
2007-10-242,0002,0201,9831,9882,056,0001,988
2007-10-231,9501,9911,9501,9861,514,0001,986
2007-10-221,9031,9581,8801,9472,098,0001,947
2007-10-192,0102,0101,9451,9632,133,0001,963
2007-10-181,9612,0151,9482,0101,885,0002,010
2007-10-171,9301,9821,9181,9603,004,0001,960
2007-10-161,9571,9731,9371,9371,983,0001,937
2007-10-151,9421,9481,9211,9421,900,0001,942
2007-10-121,9391,9471,9321,9422,940,0001,942
2007-10-111,9331,9481,9071,9382,158,0001,938
2007-10-101,8961,9351,8751,9332,036,0001,933
2007-10-091,8851,8991,8661,8962,000,0001,896
2007-10-051,9111,9121,8811,8822,231,0001,882
2007-10-041,9101,9151,8981,9002,634,0001,900
2007-10-031,8841,9141,8831,9102,737,0001,910
2007-10-021,8581,8911,8381,8832,602,0001,883
2007-10-011,7991,8201,7851,8192,505,0001,819
2007-09-281,7581,7751,7511,7711,528,0001,771
2007-09-271,7151,7491,7151,7422,037,0001,742
2007-09-261,7551,7551,7041,7201,822,0001,720
2007-09-251,7781,7781,7391,7521,421,0001,752
2007-09-211,7511,7671,7441,7581,861,0001,758
2007-09-201,7681,7721,7441,7512,140,0001,751
2007-09-191,7481,7601,7211,7453,729,0001,745
2007-09-181,6901,7001,6811,6882,965,0001,688
2007-09-141,6801,6861,6651,6744,305,0001,674
2007-09-131,6801,6991,6761,6841,088,0001,684
2007-09-121,6821,6901,6591,6631,056,0001,663
2007-09-111,6841,6861,6601,6761,359,0001,676
2007-09-101,7001,7001,6631,6851,476,0001,685
2007-09-071,6611,7121,6601,7072,748,0001,707
2007-09-061,6501,6681,6411,6522,662,0001,652
2007-09-051,7181,7211,6781,6781,967,0001,678
2007-09-041,7261,7401,7201,7251,181,0001,725
2007-09-031,7191,7341,7061,7261,881,0001,726
2007-08-311,7001,7071,6671,6862,890,0001,686
2007-08-301,7111,7221,6941,7091,781,0001,709
2007-08-291,7021,7091,6771,7071,593,0001,707
2007-08-281,7201,7311,7171,7181,163,0001,718
2007-08-271,7341,7461,7241,7261,163,0001,726
2007-08-241,7481,7571,7301,7332,335,0001,733
2007-08-231,7481,7681,7411,7472,360,0001,747
2007-08-221,7961,7961,7381,7431,611,0001,743
2007-08-211,7771,7871,7561,7661,158,0001,766
2007-08-201,8071,8081,7271,7763,692,0001,776
2007-08-171,7631,7731,7111,7173,159,0001,717
2007-08-161,7901,8001,7611,7772,660,0001,777
2007-08-151,8111,8181,7891,8012,534,0001,801
2007-08-141,8001,8211,7601,8042,330,0001,804
2007-08-131,7801,7831,7511,7722,363,0001,772
2007-08-101,7511,8351,7511,8104,544,0001,810
2007-08-091,8191,9051,8101,8117,407,0001,811
2007-08-081,8181,8211,7861,7894,622,0001,789
2007-08-071,8171,8241,8091,8171,768,0001,817
2007-08-061,8011,8341,7771,8291,744,0001,829
2007-08-031,8461,8501,8151,8292,224,0001,829
2007-08-021,8461,8571,8191,8463,404,0001,846
2007-08-011,8991,9001,8451,8674,274,0001,867
2007-07-311,8771,9241,8661,9043,186,0001,904
2007-07-301,8711,8901,8541,8631,596,0001,863
2007-07-271,8821,9021,8611,9012,537,0001,901
2007-07-261,9571,9601,9131,9152,132,0001,915
2007-07-251,9651,9771,9451,9561,584,0001,956
2007-07-241,9791,9981,9721,989800,0001,989
2007-07-232,0052,0051,9781,9851,145,0001,985
2007-07-202,0102,0301,9962,0001,206,0002,000
2007-07-192,0252,0352,0052,0151,013,0002,015
2007-07-182,0352,0351,9972,0051,268,0002,005
2007-07-172,0352,0552,0302,0302,659,0002,030
2007-07-132,0152,0202,0102,0202,873,0002,020
2007-07-122,0152,0151,9962,0051,177,0002,005
2007-07-112,0102,0151,9921,9991,509,0001,999
2007-07-102,0352,0352,0152,025817,0002,025
2007-07-092,0202,0402,0052,0351,309,0002,035
2007-07-061,9911,9931,9761,9881,500,0001,988
2007-07-051,9551,9811,9551,9741,203,0001,974
2007-07-041,9491,9681,9491,9551,532,0001,955
2007-07-031,9701,9751,9311,9462,805,0001,946
2007-07-022,0052,0101,9571,9662,400,0001,966
2007-06-291,9752,0251,9662,0103,203,0002,010
2007-06-281,9431,9571,9331,9531,847,0001,953
2007-06-271,9451,9461,9151,9212,159,0001,921
2007-06-261,9571,9671,9501,9501,436,0001,950
2007-06-251,9661,9841,9561,9571,914,0001,957
2007-06-222,0002,0051,9821,9891,925,0001,989
2007-06-212,0252,0252,0002,0001,315,0002,000
2007-06-202,0352,0352,0152,0201,640,0002,020
2007-06-192,0252,0352,0202,0301,247,0002,030
2007-06-182,0402,0402,0152,0251,296,0002,025
2007-06-152,0302,0452,0152,0151,096,0002,015
2007-06-142,0302,0502,0302,0351,126,0002,035
2007-06-132,0452,0452,0252,0301,071,0002,030
2007-06-122,0502,0552,0352,045765,0002,045
2007-06-112,0502,0652,0402,0501,488,0002,050
2007-06-082,0552,0552,0002,0205,258,0002,020
2007-06-072,0302,0652,0202,0652,193,0002,065
2007-06-062,0502,0602,0202,0251,169,0002,025
2007-06-052,0402,0702,0352,0602,617,0002,060
2007-06-042,0552,0602,0102,0202,077,0002,020
2007-06-012,0702,0752,0502,0501,658,0002,050
2007-05-312,0852,0902,0652,0901,431,0002,090
2007-05-302,1052,1152,0602,0752,166,0002,075
2007-05-292,1052,1152,0852,1051,295,0002,105
2007-05-282,1102,1302,1102,120892,0002,120
2007-05-252,1652,1702,1152,1301,353,0002,130
2007-05-242,1902,1952,1452,1651,039,0002,165
2007-05-232,2002,2002,1652,1751,142,0002,175
2007-05-222,1752,1852,1552,1751,046,0002,175
2007-05-212,1752,1752,1302,155634,0002,155
2007-05-182,1602,1802,1452,1701,961,0002,170
2007-05-172,1302,1452,1152,1201,134,0002,120
2007-05-162,1302,1402,1102,1201,128,0002,120
2007-05-152,1702,1702,1352,1501,533,0002,150
2007-05-142,1302,2152,1252,1853,590,0002,185
2007-05-112,1702,1702,1002,1103,328,0002,110
2007-05-102,2452,2452,1652,1753,713,0002,175
2007-05-092,2502,2702,2452,2551,072,0002,255
2007-05-082,2352,2602,2302,2552,083,0002,255
2007-05-072,3002,3052,2152,2203,351,0002,220
2007-05-022,3002,3102,2752,2951,113,0002,295
2007-05-012,3452,3802,2902,3151,471,0002,315
2007-04-272,3502,3852,3152,3402,545,0002,340
2007-04-262,3052,3502,2802,3302,033,0002,330
2007-04-252,2752,2952,2552,2851,594,0002,285
2007-04-242,2852,3152,2602,300957,0002,300
2007-04-232,3402,3452,2952,3051,278,0002,305
2007-04-202,2702,3002,2502,300953,0002,300
2007-04-192,2902,2902,2252,2601,364,0002,260
2007-04-182,2852,2952,2652,2851,192,0002,285
2007-04-172,3402,3402,2402,2652,132,0002,265
2007-04-162,2902,3452,2852,3202,295,0002,320
2007-04-132,2602,2702,2202,2501,533,0002,250
2007-04-122,2752,2752,2102,2351,336,0002,235
2007-04-112,2252,2802,2102,2702,844,0002,270
2007-04-102,1952,2002,1752,1901,541,0002,190
2007-04-092,2002,2302,1852,2102,613,0002,210
2007-04-062,1702,1752,1602,1651,839,0002,165
2007-04-052,1252,2102,1202,1803,791,0002,180
2007-04-042,1002,1352,0952,1201,288,0002,120
2007-04-032,1002,1152,0902,0951,680,0002,095
2007-04-022,1252,1652,1052,1102,269,0002,110
2007-03-302,1202,1602,1102,1202,167,0002,120
2007-03-292,0602,0752,0352,0551,032,0002,055
2007-03-282,0802,1052,0602,0751,857,0002,075
2007-03-272,0852,1102,0752,0751,270,0002,075
2007-03-262,1202,1352,1052,1151,307,0002,115
2007-03-232,1252,1302,0952,1052,208,0002,105
2007-03-222,1102,1402,0752,1352,774,0002,135
2007-03-202,1302,1402,1002,1051,904,0002,105
2007-03-192,1352,1602,1302,1352,091,0002,135
2007-03-162,0852,1352,0702,1052,620,0002,105
2007-03-152,1852,1902,1502,1651,576,0002,165
2007-03-142,1852,1952,1502,1651,784,0002,165
2007-03-132,2202,2302,1902,1951,558,0002,195
2007-03-122,2302,2502,2202,2351,458,0002,235
2007-03-092,2702,2702,2102,2354,686,0002,235
2007-03-082,2452,2502,2102,2502,784,0002,250
2007-03-072,2502,3402,2102,2753,475,0002,275
2007-03-062,1852,2102,1602,2002,994,0002,200
2007-03-052,2352,2402,1702,1751,585,0002,175
2007-03-022,2652,2902,2252,2451,506,0002,245
2007-03-012,2802,2852,2352,2702,001,0002,270
2007-02-282,3002,3652,2402,2902,992,0002,290
2007-02-272,3002,3702,2952,3654,273,0002,365
2007-02-262,2602,2852,2502,2651,073,0002,265
2007-02-232,2852,2852,2702,2701,197,0002,270
2007-02-222,2852,3102,2802,305951,0002,305
2007-02-212,3252,3252,2702,2801,556,0002,280
2007-02-202,3502,3502,2902,3201,484,0002,320
2007-02-192,2502,3452,2352,3453,289,0002,345
2007-02-162,2002,2452,1952,2351,262,0002,235
2007-02-152,1902,2102,1802,2001,473,0002,200
2007-02-142,1752,1952,1702,1701,222,0002,170
2007-02-132,1952,2202,1802,1901,407,0002,190
2007-02-092,2002,2102,1752,1901,506,0002,190
2007-02-082,1552,2052,1552,2052,918,0002,205
2007-02-072,1802,2002,1552,1651,674,0002,165
2007-02-062,1502,1802,1502,1701,216,0002,170
2007-02-052,2202,2202,1502,1601,496,0002,160
2007-02-022,1952,2352,1752,2252,408,0002,225
2007-02-012,1502,1952,1302,1901,626,0002,190
2007-01-312,1852,1852,1202,1402,278,0002,140
2007-01-302,2052,2102,1652,1902,603,0002,190
2007-01-292,2302,2452,2152,2451,959,0002,245
2007-01-262,1902,2352,1752,2301,162,0002,230
2007-01-252,2102,2152,1852,2001,361,0002,200
2007-01-242,2352,2502,2102,2101,752,0002,210
2007-01-232,2602,2802,2252,2301,698,0002,230
2007-01-222,2502,3002,2352,2902,253,0002,290
2007-01-192,2702,2752,2102,2102,068,0002,210
2007-01-182,2502,3102,2402,2903,011,0002,290
2007-01-172,2152,2152,1652,1852,683,0002,185
2007-01-162,2252,2302,2002,2151,798,0002,215
2007-01-152,2802,2852,2402,2451,478,0002,245
2007-01-122,2352,2952,2202,2752,321,0002,275
2007-01-112,2452,2752,2152,2302,234,0002,230
2007-01-102,3352,3352,2752,2851,383,0002,285
2007-01-092,3052,3452,2902,3451,112,0002,345
2007-01-052,3352,3352,2802,3001,116,0002,300
2007-01-042,3452,3452,3252,335748,0002,335

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