4507 塩野義製薬(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,270	2,295	2,250	2,295	601,000	765
2008-12-29	2,265	2,290	2,230	2,270	633,000	756.67
2008-12-26	2,295	2,315	2,275	2,280	306,000	760
2008-12-25	2,285	2,325	2,275	2,300	440,000	766.67
2008-12-24	2,315	2,345	2,290	2,305	1,499,000	768.33
2008-12-22	2,305	2,375	2,295	2,375	2,943,000	791.67
2008-12-19	2,115	2,250	2,100	2,230	3,309,000	743.33
2008-12-18	2,045	2,130	2,040	2,090	2,539,000	696.67
2008-12-17	2,040	2,045	1,987	2,030	1,929,000	676.67
2008-12-16	2,025	2,055	1,983	2,000	1,593,000	666.67
2008-12-15	2,035	2,060	2,020	2,035	1,435,000	678.33
2008-12-12	2,035	2,080	1,991	2,000	5,246,000	666.67
2008-12-11	2,035	2,065	2,005	2,030	2,223,000	676.67
2008-12-10	2,095	2,125	2,055	2,075	1,640,000	691.67
2008-12-09	2,100	2,145	2,090	2,115	1,554,000	705
2008-12-08	2,040	2,160	2,040	2,140	1,912,000	713.33
2008-12-05	2,100	2,105	2,050	2,060	2,353,000	686.67
2008-12-04	2,030	2,105	2,015	2,100	2,534,000	700
2008-12-03	2,040	2,050	2,000	2,010	1,719,000	670
2008-12-02	1,990	2,055	1,970	2,000	2,173,000	666.67
2008-12-01	2,030	2,085	1,995	2,070	1,722,000	690
2008-11-28	2,085	2,100	2,035	2,070	1,902,000	690
2008-11-27	2,130	2,140	2,035	2,085	1,887,000	695
2008-11-26	2,150	2,165	2,050	2,090	2,548,000	696.67
2008-11-25	2,050	2,115	2,040	2,115	3,727,000	705
2008-11-21	1,980	2,065	1,980	2,035	2,965,000	678.33
2008-11-20	2,100	2,120	2,020	2,030	3,614,000	676.67
2008-11-19	2,115	2,225	2,105	2,210	3,710,000	736.67
2008-11-18	2,035	2,100	2,020	2,075	2,310,000	691.67
2008-11-17	1,990	2,145	1,965	2,075	2,667,000	691.67
2008-11-14	2,130	2,140	2,005	2,030	3,961,000	676.67
2008-11-13	2,030	2,110	2,020	2,050	3,195,000	683.33
2008-11-12	2,105	2,165	2,060	2,150	3,107,000	716.67
2008-11-11	2,005	2,150	1,990	2,105	3,377,000	701.67
2008-11-10	2,125	2,125	2,010	2,045	3,959,000	681.67
2008-11-07	1,767	1,910	1,757	1,853	4,172,000	617.67
2008-11-06	1,753	1,852	1,729	1,766	2,448,000	588.67
2008-11-05	1,865	1,895	1,765	1,840	3,463,000	613.33
2008-11-04	1,799	1,859	1,748	1,859	2,762,000	619.67
2008-10-31	1,609	1,712	1,609	1,656	3,647,000	552
2008-10-30	1,666	1,769	1,655	1,759	2,644,000	586.33
2008-10-29	1,613	1,696	1,570	1,696	4,738,000	565.33
2008-10-28	1,430	1,606	1,411	1,606	3,704,000	535.33
2008-10-27	1,533	1,612	1,447	1,450	4,140,000	483.33
2008-10-24	1,732	1,732	1,511	1,532	3,721,000	510.67
2008-10-23	1,700	1,750	1,652	1,731	4,429,000	577
2008-10-22	1,897	1,897	1,798	1,802	2,590,000	600.67
2008-10-21	1,956	1,968	1,846	1,896	3,552,000	632
2008-10-20	1,861	1,960	1,807	1,943	3,212,000	647.67
2008-10-17	1,816	1,835	1,750	1,831	3,242,000	610.33
2008-10-16	1,781	1,860	1,742	1,756	3,491,000	585.33
2008-10-15	1,760	1,999	1,760	1,901	2,899,000	633.67
2008-10-14	1,880	1,945	1,820	1,841	3,221,000	613.67
2008-10-10	1,682	1,792	1,653	1,730	5,813,000	576.67
2008-10-09	1,990	2,035	1,952	1,952	5,954,000	650.67
2008-10-08	2,150	2,185	2,020	2,030	3,533,000	676.67
2008-10-07	2,325	2,330	2,180	2,180	3,242,000	726.67
2008-10-06	2,395	2,410	2,310	2,320	2,467,000	773.33
2008-10-03	2,390	2,410	2,310	2,355	2,559,000	785
2008-10-02	2,235	2,400	2,230	2,350	4,080,000	783.33
2008-10-01	2,195	2,210	2,140	2,210	2,933,000	736.67
2008-09-30	2,135	2,155	2,070	2,125	3,250,000	708.33
2008-09-29	2,275	2,300	2,190	2,215	3,440,000	738.33
2008-09-26	2,240	2,265	2,205	2,255	1,634,000	751.67
2008-09-25	2,250	2,260	2,170	2,230	1,726,000	743.33
2008-09-24	2,075	2,280	2,075	2,275	3,573,000	758.33
2008-09-22	2,165	2,175	2,110	2,115	1,899,000	705
2008-09-19	2,185	2,220	2,115	2,145	2,194,000	715
2008-09-18	2,175	2,210	2,125	2,175	2,470,000	725
2008-09-17	2,180	2,190	2,135	2,170	2,278,000	723.33
2008-09-16	2,190	2,215	2,120	2,140	2,539,000	713.33
2008-09-12	2,225	2,230	2,170	2,190	4,182,000	730
2008-09-11	2,200	2,235	2,180	2,190	2,180,000	730
2008-09-10	2,200	2,235	2,200	2,225	3,144,000	741.67
2008-09-09	2,270	2,300	2,250	2,270	2,603,000	756.67
2008-09-08	2,305	2,360	2,285	2,295	2,979,000	765
2008-09-05	2,295	2,365	2,295	2,340	2,816,000	780
2008-09-04	2,360	2,420	2,335	2,395	2,206,000	798.33
2008-09-03	2,390	2,410	2,355	2,400	2,251,000	800
2008-09-02	2,410	2,460	2,370	2,390	4,682,000	796.67
2008-09-01	2,480	2,520	2,435	2,460	4,239,000	820
2008-08-29	2,490	2,500	2,460	2,475	2,321,000	825
2008-08-28	2,480	2,495	2,455	2,495	2,107,000	831.67
2008-08-27	2,395	2,455	2,395	2,440	1,529,000	813.33
2008-08-26	2,440	2,445	2,415	2,420	1,508,000	806.67
2008-08-25	2,440	2,470	2,420	2,465	2,064,000	821.67
2008-08-22	2,355	2,445	2,340	2,435	3,634,000	811.67
2008-08-21	2,360	2,365	2,315	2,315	2,379,000	771.67
2008-08-20	2,350	2,400	2,335	2,390	2,029,000	796.67
2008-08-19	2,305	2,360	2,270	2,360	2,541,000	786.67
2008-08-18	2,255	2,365	2,255	2,325	3,979,000	775
2008-08-15	2,400	2,405	2,335	2,335	4,114,000	778.33
2008-08-14	2,345	2,455	2,345	2,440	2,395,000	813.33
2008-08-13	2,390	2,430	2,360	2,375	3,621,000	791.67
2008-08-12	2,340	2,425	2,315	2,390	3,951,000	796.67
2008-08-11	2,350	2,355	2,285	2,325	2,589,000	775
2008-08-08	2,250	2,325	2,235	2,310	4,398,000	770
2008-08-07	2,185	2,260	2,175	2,250	3,623,000	750
2008-08-06	2,200	2,205	2,145	2,165	2,215,000	721.67
2008-08-05	2,195	2,235	2,155	2,160	2,128,000	720
2008-08-04	2,185	2,205	2,150	2,190	1,888,000	730
2008-08-01	2,075	2,160	2,070	2,155	2,793,000	718.33
2008-07-31	2,050	2,125	2,025	2,115	3,493,000	705
2008-07-30	2,025	2,050	2,005	2,040	2,720,000	680
2008-07-29	1,995	2,020	1,971	2,020	2,562,000	673.33
2008-07-28	2,115	2,120	2,035	2,040	2,446,000	680
2008-07-25	2,070	2,120	2,060	2,110	1,153,000	703.33
2008-07-24	2,050	2,095	2,030	2,090	2,171,000	696.67
2008-07-23	2,055	2,080	2,025	2,050	2,662,000	683.33
2008-07-22	2,100	2,105	2,065	2,100	1,732,000	700
2008-07-18	2,050	2,050	2,005	2,005	1,066,000	668.33
2008-07-17	2,035	2,035	2,005	2,025	1,128,000	675
2008-07-16	2,000	2,025	1,981	2,020	2,747,000	673.33
2008-07-15	2,000	2,015	1,984	1,999	3,136,000	666.33
2008-07-14	2,080	2,080	2,030	2,035	2,022,000	678.33
2008-07-11	2,095	2,095	2,055	2,065	3,342,000	688.33
2008-07-10	2,100	2,150	2,100	2,110	1,806,000	703.33
2008-07-09	2,155	2,185	2,135	2,135	1,909,000	711.67
2008-07-08	2,115	2,125	2,090	2,095	1,150,000	698.33
2008-07-07	2,105	2,135	2,095	2,125	939,000	708.33
2008-07-04	2,120	2,125	2,065	2,090	1,484,000	696.67
2008-07-03	2,115	2,165	2,115	2,140	1,361,000	713.33
2008-07-02	2,135	2,150	2,100	2,140	1,640,000	713.33
2008-07-01	2,070	2,120	2,065	2,105	1,402,000	701.67
2008-06-30	2,045	2,100	2,045	2,095	1,746,000	698.33
2008-06-27	2,085	2,125	2,065	2,085	2,015,000	695
2008-06-26	2,160	2,175	2,135	2,135	1,657,000	711.67
2008-06-25	2,085	2,145	2,080	2,145	2,265,000	715
2008-06-24	2,070	2,080	2,045	2,060	1,533,000	686.67
2008-06-23	2,005	2,070	2,000	2,045	1,288,000	681.67
2008-06-20	2,025	2,060	2,020	2,040	1,596,000	680
2008-06-19	2,065	2,070	2,025	2,040	1,729,000	680
2008-06-18	2,020	2,065	2,020	2,055	969,000	685
2008-06-17	2,035	2,055	2,015	2,030	1,964,000	676.67
2008-06-16	2,065	2,070	2,025	2,050	1,988,000	683.33
2008-06-13	2,160	2,160	2,040	2,065	7,782,000	688.33
2008-06-12	2,155	2,160	2,100	2,125	1,643,000	708.33
2008-06-11	2,160	2,190	2,100	2,115	2,866,000	705
2008-06-10	2,165	2,180	2,130	2,140	1,965,000	713.33
2008-06-09	2,130	2,170	2,110	2,145	1,122,000	715
2008-06-06	2,060	2,180	2,060	2,165	3,897,000	721.67
2008-06-05	2,120	2,145	2,100	2,140	1,391,000	713.33
2008-06-04	2,100	2,125	2,095	2,110	1,640,000	703.33
2008-06-03	2,100	2,120	2,080	2,095	1,451,000	698.33
2008-06-02	2,120	2,130	2,090	2,115	1,241,000	705
2008-05-30	2,120	2,130	2,080	2,125	1,535,000	708.33
2008-05-29	2,100	2,150	2,090	2,100	2,462,000	700
2008-05-28	2,090	2,090	2,060	2,080	2,045,000	693.33
2008-05-27	2,010	2,045	2,010	2,040	931,000	680
2008-05-26	2,005	2,005	1,967	1,991	2,284,000	663.67
2008-05-23	1,976	2,030	1,976	2,025	2,038,000	675
2008-05-22	1,996	2,020	1,955	1,969	2,990,000	656.33
2008-05-21	2,015	2,055	2,000	2,005	1,151,000	668.33
2008-05-20	2,040	2,055	2,025	2,030	1,078,000	676.67
2008-05-19	2,060	2,085	2,045	2,055	1,275,000	685
2008-05-16	2,070	2,070	2,025	2,035	1,988,000	678.33
2008-05-15	2,065	2,095	2,055	2,080	1,470,000	693.33
2008-05-14	2,070	2,090	2,030	2,060	2,593,000	686.67
2008-05-13	2,000	2,055	1,966	2,025	3,524,000	675
2008-05-12	1,908	2,005	1,873	1,958	3,877,000	652.67
2008-05-09	1,929	1,953	1,919	1,919	2,606,000	639.67
2008-05-08	1,901	1,935	1,892	1,925	1,511,000	641.67
2008-05-07	1,923	1,966	1,910	1,914	2,236,000	638
2008-05-02	1,950	1,967	1,937	1,953	1,162,000	651
2008-05-01	1,961	1,970	1,922	1,936	2,512,000	645.33
2008-04-30	2,005	2,020	1,986	1,996	1,445,000	665.33
2008-04-28	2,010	2,020	1,970	1,985	2,150,000	661.67
2008-04-25	2,020	2,050	2,005	2,025	1,232,000	675
2008-04-24	2,005	2,010	1,976	2,005	1,527,000	668.33
2008-04-23	2,020	2,040	2,005	2,025	854,000	675
2008-04-22	1,999	2,030	1,995	2,020	1,419,000	673.33
2008-04-21	2,050	2,050	1,992	2,020	2,167,000	673.33
2008-04-18	2,090	2,090	2,035	2,045	1,927,000	681.67
2008-04-17	2,110	2,120	2,095	2,110	2,557,000	703.33
2008-04-16	2,085	2,085	2,035	2,080	1,128,000	693.33
2008-04-15	2,040	2,080	2,035	2,060	1,664,000	686.67
2008-04-14	2,055	2,065	2,015	2,055	1,752,000	685
2008-04-11	2,080	2,100	2,055	2,085	3,810,000	695
2008-04-10	1,985	2,045	1,972	2,025	3,945,000	675
2008-04-09	1,969	1,997	1,947	1,959	3,295,000	653
2008-04-08	1,992	2,005	1,962	1,968	5,141,000	656
2008-04-07	2,040	2,060	2,005	2,050	1,835,000	683.33
2008-04-04	2,000	2,040	1,981	2,035	3,334,000	678.33
2008-04-03	2,000	2,020	1,977	2,015	3,123,000	671.67
2008-04-02	1,992	2,000	1,958	2,000	6,143,000	666.67
2008-04-01	1,852	1,920	1,797	1,858	8,873,000	619.33
2008-03-31	1,733	1,733	1,678	1,702	4,276,000	567.33
2008-03-28	1,747	1,785	1,732	1,763	2,014,000	587.67
2008-03-27	1,745	1,762	1,729	1,758	3,071,000	586
2008-03-26	1,744	1,774	1,744	1,750	3,888,000	583.33
2008-03-25	1,877	1,879	1,830	1,844	1,925,000	614.67
2008-03-24	1,893	1,897	1,850	1,850	1,161,000	616.67
2008-03-21	1,884	1,904	1,864	1,875	2,002,000	625
2008-03-19	1,917	1,917	1,825	1,854	1,642,000	618
2008-03-18	1,794	1,869	1,794	1,860	2,152,000	620
2008-03-17	1,822	1,822	1,754	1,789	3,217,000	596.33
2008-03-14	1,901	1,901	1,812	1,829	7,832,000	609.67
2008-03-13	1,934	1,943	1,894	1,900	2,017,000	633.33
2008-03-12	1,955	1,955	1,911	1,943	1,842,000	647.67
2008-03-11	1,917	1,917	1,876	1,898	1,913,000	632.67
2008-03-10	1,889	1,945	1,872	1,932	1,987,000	644
2008-03-07	1,855	1,909	1,832	1,888	3,229,000	629.33
2008-03-06	1,838	1,869	1,807	1,860	2,645,000	620
2008-03-05	1,779	1,806	1,768	1,799	2,633,000	599.67
2008-03-04	1,750	1,758	1,728	1,745	1,454,000	581.67
2008-03-03	1,770	1,776	1,743	1,743	2,021,000	581
2008-02-29	1,776	1,807	1,766	1,797	1,128,000	599
2008-02-28	1,801	1,812	1,791	1,806	1,851,000	602
2008-02-27	1,857	1,861	1,835	1,846	1,313,000	615.33
2008-02-26	1,864	1,880	1,826	1,831	1,283,000	610.33
2008-02-25	1,788	1,859	1,787	1,849	2,147,000	616.33
2008-02-22	1,791	1,811	1,782	1,797	2,357,000	599
2008-02-21	1,821	1,850	1,795	1,841	1,769,000	613.67
2008-02-20	1,874	1,875	1,803	1,807	2,202,000	602.33
2008-02-19	1,905	1,916	1,883	1,886	2,682,000	628.67
2008-02-18	1,861	1,926	1,860	1,863	2,365,000	621
2008-02-15	1,813	1,863	1,807	1,849	2,029,000	616.33
2008-02-14	1,810	1,830	1,793	1,820	2,524,000	606.67
2008-02-13	1,817	1,841	1,784	1,790	1,766,000	596.67
2008-02-12	1,816	1,859	1,812	1,847	1,193,000	615.67
2008-02-08	1,840	1,879	1,830	1,845	1,948,000	615
2008-02-07	1,845	1,876	1,834	1,869	1,535,000	623
2008-02-06	1,870	1,901	1,845	1,849	2,212,000	616.33
2008-02-05	1,948	1,953	1,917	1,928	2,089,000	642.67
2008-02-04	1,989	1,989	1,921	1,947	2,642,000	649
2008-02-01	2,000	2,005	1,967	1,988	2,755,000	662.67
2008-01-31	1,956	2,020	1,942	2,000	3,537,000	666.67
2008-01-30	1,999	2,010	1,955	1,997	4,011,000	665.67
2008-01-29	1,970	2,025	1,932	1,999	5,385,000	666.33
2008-01-28	2,010	2,040	2,000	2,010	2,557,000	670
2008-01-25	2,005	2,045	1,988	2,040	1,532,000	680
2008-01-24	1,942	2,015	1,941	2,005	4,501,000	668.33
2008-01-23	1,840	1,945	1,840	1,941	3,336,000	647
2008-01-22	1,897	1,921	1,836	1,839	2,375,000	613
2008-01-21	1,979	1,985	1,927	1,954	2,849,000	651.33
2008-01-18	1,935	1,999	1,922	1,980	3,215,000	660
2008-01-17	1,992	1,995	1,921	1,934	2,483,000	644.67
2008-01-16	1,959	1,997	1,915	1,983	3,188,000	661
2008-01-15	1,915	1,991	1,913	1,958	4,869,000	652.67
2008-01-11	1,976	1,985	1,935	1,945	2,518,000	648.33
2008-01-10	1,918	1,995	1,902	1,981	2,095,000	660.33
2008-01-09	1,902	1,955	1,891	1,948	1,766,000	649.33
2008-01-08	1,891	1,928	1,889	1,902	2,328,000	634
2008-01-07	1,934	1,941	1,880	1,890	1,959,000	630
2008-01-04	1,976	1,976	1,953	1,963	1,330,000	654.33

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