4507 塩野義製薬(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,615	1,621	1,602	1,603	640,200	1,603
2010-12-29	1,606	1,622	1,605	1,618	434,500	1,618
2010-12-28	1,607	1,620	1,607	1,609	377,200	1,609
2010-12-27	1,600	1,619	1,600	1,610	510,500	1,610
2010-12-24	1,595	1,606	1,595	1,600	497,000	1,600
2010-12-22	1,610	1,615	1,608	1,610	781,700	1,610
2010-12-21	1,605	1,613	1,598	1,610	881,900	1,610
2010-12-20	1,601	1,605	1,592	1,597	932,000	1,597
2010-12-17	1,605	1,607	1,599	1,601	1,187,000	1,601
2010-12-16	1,602	1,605	1,594	1,600	875,200	1,600
2010-12-15	1,601	1,603	1,594	1,599	1,054,800	1,599
2010-12-14	1,588	1,602	1,584	1,601	890,600	1,601
2010-12-13	1,586	1,593	1,577	1,592	1,015,000	1,592
2010-12-10	1,603	1,604	1,558	1,578	4,608,300	1,578
2010-12-09	1,568	1,579	1,561	1,573	907,700	1,573
2010-12-08	1,550	1,582	1,547	1,579	2,073,700	1,579
2010-12-07	1,537	1,541	1,528	1,537	1,121,300	1,537
2010-12-06	1,550	1,553	1,536	1,543	853,500	1,543
2010-12-03	1,556	1,562	1,547	1,553	959,900	1,553
2010-12-02	1,564	1,564	1,539	1,546	1,034,000	1,546
2010-12-01	1,531	1,543	1,530	1,541	1,031,600	1,541
2010-11-30	1,540	1,556	1,530	1,530	1,352,800	1,530
2010-11-29	1,550	1,559	1,531	1,553	880,900	1,553
2010-11-26	1,555	1,563	1,535	1,540	1,454,000	1,540
2010-11-25	1,560	1,567	1,541	1,560	984,900	1,560
2010-11-24	1,527	1,570	1,527	1,560	1,518,700	1,560
2010-11-22	1,550	1,570	1,541	1,567	1,841,600	1,567
2010-11-19	1,513	1,552	1,510	1,538	3,380,300	1,538
2010-11-18	1,434	1,483	1,432	1,483	2,295,500	1,483
2010-11-17	1,402	1,432	1,402	1,427	2,142,700	1,427
2010-11-16	1,427	1,432	1,407	1,410	1,843,900	1,410
2010-11-15	1,430	1,431	1,412	1,427	1,183,000	1,427
2010-11-12	1,390	1,429	1,390	1,415	2,644,000	1,415
2010-11-11	1,420	1,420	1,392	1,394	2,498,700	1,394
2010-11-10	1,428	1,428	1,411	1,419	1,394,600	1,419
2010-11-09	1,401	1,420	1,397	1,417	2,193,800	1,417
2010-11-08	1,410	1,413	1,396	1,402	2,121,900	1,402
2010-11-05	1,432	1,435	1,413	1,416	1,293,400	1,416
2010-11-04	1,405	1,412	1,397	1,408	1,614,900	1,408
2010-11-02	1,396	1,401	1,379	1,395	1,236,500	1,395
2010-11-01	1,395	1,405	1,387	1,391	862,300	1,391
2010-10-29	1,400	1,409	1,386	1,402	1,724,900	1,402
2010-10-28	1,417	1,421	1,395	1,400	1,569,900	1,400
2010-10-27	1,454	1,455	1,420	1,428	1,617,300	1,428
2010-10-26	1,468	1,472	1,445	1,445	1,519,600	1,445
2010-10-25	1,483	1,493	1,467	1,467	1,415,600	1,467
2010-10-22	1,476	1,510	1,476	1,508	1,372,900	1,508
2010-10-21	1,504	1,504	1,475	1,479	1,111,700	1,479
2010-10-20	1,500	1,507	1,488	1,496	1,143,200	1,496
2010-10-19	1,505	1,529	1,504	1,522	937,000	1,522
2010-10-18	1,489	1,514	1,489	1,503	830,500	1,503
2010-10-15	1,500	1,508	1,484	1,488	986,500	1,488
2010-10-14	1,503	1,525	1,492	1,519	1,238,000	1,519
2010-10-13	1,518	1,518	1,478	1,485	1,862,400	1,485
2010-10-12	1,541	1,543	1,520	1,520	1,033,100	1,520
2010-10-08	1,552	1,556	1,534	1,535	1,854,100	1,535
2010-10-07	1,530	1,552	1,528	1,552	1,363,300	1,552
2010-10-06	1,531	1,559	1,518	1,554	1,315,500	1,554
2010-10-05	1,514	1,535	1,501	1,526	1,167,800	1,526
2010-10-04	1,538	1,539	1,509	1,515	1,009,500	1,515
2010-10-01	1,532	1,545	1,526	1,531	1,104,800	1,531
2010-09-30	1,567	1,568	1,528	1,528	1,698,800	1,528
2010-09-29	1,554	1,571	1,542	1,561	2,112,300	1,561
2010-09-28	1,537	1,540	1,519	1,532	2,360,100	1,532
2010-09-27	1,588	1,593	1,568	1,578	1,856,900	1,578
2010-09-24	1,577	1,595	1,558	1,591	2,076,500	1,591
2010-09-22	1,551	1,599	1,544	1,578	2,424,200	1,578
2010-09-21	1,541	1,562	1,534	1,559	2,276,100	1,559
2010-09-17	1,500	1,535	1,500	1,529	1,569,900	1,529
2010-09-16	1,531	1,531	1,490	1,492	1,715,700	1,492
2010-09-15	1,509	1,535	1,488	1,518	2,026,100	1,518
2010-09-14	1,522	1,527	1,501	1,507	1,668,700	1,507
2010-09-13	1,547	1,561	1,527	1,529	2,115,000	1,529
2010-09-10	1,492	1,530	1,470	1,527	3,610,100	1,527
2010-09-09	1,495	1,495	1,465	1,472	2,195,700	1,472
2010-09-08	1,483	1,488	1,467	1,478	1,058,400	1,478
2010-09-07	1,503	1,505	1,491	1,494	836,200	1,494
2010-09-06	1,501	1,509	1,486	1,507	912,800	1,507
2010-09-03	1,481	1,489	1,472	1,483	858,100	1,483
2010-09-02	1,473	1,478	1,454	1,472	1,471,500	1,472
2010-09-01	1,471	1,480	1,460	1,464	1,749,000	1,464
2010-08-31	1,494	1,496	1,466	1,466	1,456,700	1,466
2010-08-30	1,507	1,526	1,501	1,507	1,590,800	1,507
2010-08-27	1,481	1,500	1,480	1,496	1,364,500	1,496
2010-08-26	1,497	1,506	1,483	1,505	952,500	1,505
2010-08-25	1,506	1,515	1,486	1,496	1,526,500	1,496
2010-08-24	1,500	1,530	1,498	1,525	1,369,400	1,525
2010-08-23	1,518	1,525	1,503	1,505	1,417,600	1,505
2010-08-20	1,544	1,549	1,505	1,510	2,232,000	1,510
2010-08-19	1,576	1,580	1,553	1,560	1,824,000	1,560
2010-08-18	1,578	1,580	1,556	1,577	1,276,900	1,577
2010-08-17	1,550	1,571	1,545	1,567	1,130,600	1,567
2010-08-16	1,552	1,579	1,552	1,574	1,537,000	1,574
2010-08-13	1,566	1,583	1,551	1,552	2,157,200	1,552
2010-08-12	1,568	1,586	1,551	1,565	1,771,400	1,565
2010-08-11	1,602	1,608	1,573	1,577	2,181,300	1,577
2010-08-10	1,616	1,619	1,603	1,605	1,408,500	1,605
2010-08-09	1,607	1,613	1,605	1,611	1,304,900	1,611
2010-08-06	1,603	1,616	1,602	1,609	1,051,000	1,609
2010-08-05	1,622	1,623	1,608	1,614	1,666,900	1,614
2010-08-04	1,622	1,628	1,600	1,603	2,894,700	1,603
2010-08-03	1,599	1,644	1,596	1,618	4,837,200	1,618
2010-08-02	1,785	1,813	1,615	1,669	3,706,800	1,669
2010-07-30	1,776	1,777	1,761	1,762	1,488,200	1,762
2010-07-29	1,777	1,786	1,763	1,773	968,100	1,773
2010-07-28	1,780	1,800	1,778	1,794	1,120,200	1,794
2010-07-27	1,780	1,785	1,758	1,772	1,151,200	1,772
2010-07-26	1,791	1,805	1,769	1,771	1,336,700	1,771
2010-07-23	1,805	1,815	1,787	1,795	1,462,000	1,795
2010-07-22	1,754	1,796	1,751	1,790	2,809,100	1,790
2010-07-21	1,730	1,735	1,704	1,724	1,151,300	1,724
2010-07-20	1,711	1,747	1,709	1,724	1,691,100	1,724
2010-07-16	1,752	1,797	1,748	1,750	1,800,600	1,750
2010-07-15	1,765	1,780	1,744	1,777	1,950,900	1,777
2010-07-14	1,803	1,803	1,777	1,785	1,392,400	1,785
2010-07-13	1,794	1,804	1,773	1,778	1,618,200	1,778
2010-07-12	1,827	1,830	1,792	1,793	2,141,500	1,793
2010-07-09	1,872	1,874	1,836	1,840	2,527,200	1,840
2010-07-08	1,909	1,910	1,850	1,874	2,227,500	1,874
2010-07-07	1,884	1,886	1,861	1,882	1,996,900	1,882
2010-07-06	1,873	1,897	1,867	1,876	2,517,800	1,876
2010-07-05	1,895	1,910	1,870	1,889	1,678,700	1,889
2010-07-02	1,849	1,894	1,833	1,893	3,748,800	1,893
2010-07-01	1,842	1,858	1,835	1,842	4,090,900	1,842
2010-06-30	1,839	1,906	1,822	1,843	10,144,700	1,843
2010-06-29	1,728	1,740	1,716	1,719	1,395,200	1,719
2010-06-28	1,714	1,728	1,709	1,722	1,196,100	1,722
2010-06-25	1,670	1,712	1,667	1,704	1,460,500	1,704
2010-06-24	1,679	1,703	1,678	1,685	693,500	1,685
2010-06-23	1,685	1,695	1,674	1,678	895,100	1,678
2010-06-22	1,695	1,720	1,695	1,707	1,183,300	1,707
2010-06-21	1,703	1,714	1,684	1,709	990,600	1,709
2010-06-18	1,713	1,714	1,682	1,690	1,362,200	1,690
2010-06-17	1,679	1,704	1,671	1,702	1,606,200	1,702
2010-06-16	1,688	1,688	1,672	1,679	928,900	1,679
2010-06-15	1,659	1,667	1,651	1,666	847,800	1,666
2010-06-14	1,688	1,693	1,671	1,673	1,023,900	1,673
2010-06-11	1,659	1,679	1,646	1,671	4,903,300	1,671
2010-06-10	1,608	1,638	1,608	1,627	1,098,400	1,627
2010-06-09	1,603	1,626	1,601	1,616	1,518,800	1,616
2010-06-08	1,592	1,626	1,585	1,620	1,409,600	1,620
2010-06-07	1,597	1,610	1,592	1,601	1,636,900	1,601
2010-06-04	1,628	1,647	1,628	1,637	867,300	1,637
2010-06-03	1,635	1,646	1,623	1,639	1,150,500	1,639
2010-06-02	1,635	1,640	1,614	1,621	1,667,500	1,621
2010-06-01	1,649	1,650	1,618	1,647	1,304,400	1,647
2010-05-31	1,597	1,653	1,595	1,647	1,635,400	1,647
2010-05-28	1,599	1,623	1,586	1,614	2,047,800	1,614
2010-05-27	1,581	1,600	1,568	1,583	1,626,700	1,583
2010-05-26	1,604	1,627	1,586	1,606	2,445,800	1,606
2010-05-25	1,590	1,611	1,584	1,602	2,494,500	1,602
2010-05-24	1,589	1,613	1,575	1,580	1,545,000	1,580
2010-05-21	1,607	1,608	1,588	1,598	1,998,200	1,598
2010-05-20	1,636	1,653	1,632	1,647	1,388,200	1,647
2010-05-19	1,639	1,659	1,637	1,648	1,391,700	1,648
2010-05-18	1,657	1,669	1,653	1,659	1,176,400	1,659
2010-05-17	1,652	1,666	1,634	1,652	1,695,900	1,652
2010-05-14	1,639	1,672	1,627	1,660	2,294,000	1,660
2010-05-13	1,698	1,698	1,660	1,666	1,758,900	1,666
2010-05-12	1,652	1,665	1,625	1,658	1,857,200	1,658
2010-05-11	1,691	1,694	1,646	1,651	2,663,000	1,651
2010-05-10	1,644	1,676	1,570	1,660	3,260,200	1,660
2010-05-07	1,630	1,643	1,611	1,621	2,400,100	1,621
2010-05-06	1,675	1,680	1,648	1,666	3,296,100	1,666
2010-04-30	1,695	1,723	1,693	1,703	2,644,900	1,703
2010-04-28	1,700	1,703	1,686	1,690	1,838,100	1,690
2010-04-27	1,740	1,743	1,723	1,727	1,183,100	1,727
2010-04-26	1,751	1,758	1,732	1,744	1,532,300	1,744
2010-04-23	1,732	1,735	1,716	1,728	1,744,700	1,728
2010-04-22	1,754	1,758	1,735	1,735	1,874,100	1,735
2010-04-21	1,760	1,765	1,750	1,753	1,907,400	1,753
2010-04-20	1,761	1,766	1,757	1,759	1,312,800	1,759
2010-04-19	1,780	1,782	1,756	1,756	1,446,800	1,756
2010-04-16	1,796	1,797	1,780	1,785	1,231,700	1,785
2010-04-15	1,801	1,804	1,791	1,795	1,191,000	1,795
2010-04-14	1,787	1,809	1,787	1,793	1,605,900	1,793
2010-04-13	1,810	1,811	1,788	1,794	1,659,400	1,794
2010-04-12	1,826	1,837	1,818	1,819	1,301,100	1,819
2010-04-09	1,808	1,828	1,798	1,823	2,702,600	1,823
2010-04-08	1,815	1,819	1,808	1,813	1,331,700	1,813
2010-04-07	1,798	1,824	1,787	1,818	1,835,500	1,818
2010-04-06	1,785	1,792	1,781	1,785	1,796,800	1,785
2010-04-05	1,785	1,789	1,781	1,786	1,077,800	1,786
2010-04-02	1,782	1,790	1,777	1,778	1,573,500	1,778
2010-04-01	1,781	1,796	1,780	1,790	2,399,100	1,790
2010-03-31	1,787	1,788	1,766	1,778	2,934,300	1,778
2010-03-30	1,806	1,812	1,785	1,796	2,962,700	1,796
2010-03-29	1,825	1,834	1,817	1,825	1,117,700	1,825
2010-03-26	1,851	1,873	1,839	1,866	1,140,600	1,866
2010-03-25	1,818	1,859	1,815	1,850	1,507,800	1,850
2010-03-24	1,870	1,879	1,848	1,858	1,753,300	1,858
2010-03-23	1,878	1,890	1,872	1,881	801,500	1,881
2010-03-19	1,878	1,890	1,871	1,881	922,000	1,881
2010-03-18	1,877	1,883	1,869	1,878	842,100	1,878
2010-03-17	1,881	1,885	1,871	1,877	1,289,000	1,877
2010-03-16	1,860	1,877	1,855	1,867	873,600	1,867
2010-03-15	1,880	1,884	1,864	1,874	1,301,300	1,874
2010-03-12	1,872	1,874	1,850	1,861	4,642,000	1,861
2010-03-11	1,815	1,837	1,811	1,834	867,400	1,834
2010-03-10	1,809	1,819	1,807	1,814	782,800	1,814
2010-03-09	1,818	1,832	1,817	1,819	1,050,200	1,819
2010-03-08	1,829	1,833	1,811	1,822	1,445,600	1,822
2010-03-05	1,798	1,819	1,798	1,816	1,713,400	1,816
2010-03-04	1,795	1,802	1,790	1,796	932,000	1,796
2010-03-03	1,800	1,806	1,786	1,790	952,300	1,790
2010-03-02	1,807	1,815	1,802	1,806	788,900	1,806
2010-03-01	1,823	1,828	1,805	1,808	780,000	1,808
2010-02-26	1,800	1,816	1,800	1,815	1,067,700	1,815
2010-02-25	1,810	1,820	1,801	1,807	1,060,900	1,807
2010-02-24	1,822	1,829	1,796	1,809	1,382,000	1,809
2010-02-23	1,810	1,828	1,807	1,823	1,578,400	1,823
2010-02-22	1,798	1,830	1,792	1,811	1,234,200	1,811
2010-02-19	1,799	1,805	1,777	1,781	1,779,400	1,781
2010-02-18	1,800	1,809	1,793	1,804	1,508,800	1,804
2010-02-17	1,804	1,810	1,787	1,808	1,279,000	1,808
2010-02-16	1,790	1,808	1,790	1,794	688,600	1,794
2010-02-15	1,812	1,823	1,791	1,792	804,000	1,792
2010-02-12	1,822	1,828	1,800	1,812	1,622,500	1,812
2010-02-10	1,818	1,822	1,790	1,798	1,864,000	1,798
2010-02-09	1,809	1,834	1,808	1,817	1,721,000	1,817
2010-02-08	1,827	1,843	1,807	1,828	1,645,900	1,828
2010-02-05	1,820	1,839	1,814	1,815	2,298,800	1,815
2010-02-04	1,855	1,870	1,855	1,860	2,277,500	1,860
2010-02-03	1,865	1,874	1,849	1,866	1,931,700	1,866
2010-02-02	1,891	1,892	1,869	1,873	1,377,300	1,873
2010-02-01	1,865	1,899	1,823	1,889	2,556,400	1,889
2010-01-29	1,870	1,879	1,861	1,864	1,359,100	1,864
2010-01-28	1,900	1,914	1,874	1,908	1,301,400	1,908
2010-01-27	1,905	1,917	1,882	1,889	1,792,200	1,889
2010-01-26	1,878	1,903	1,865	1,867	2,055,000	1,867
2010-01-25	1,900	1,910	1,872	1,875	1,934,100	1,875
2010-01-22	1,953	1,953	1,912	1,921	1,594,400	1,921
2010-01-21	1,931	1,961	1,931	1,952	2,226,800	1,952
2010-01-20	1,949	1,997	1,938	1,967	2,316,600	1,967
2010-01-19	1,947	1,947	1,930	1,935	1,057,200	1,935
2010-01-18	1,940	1,957	1,914	1,926	1,659,700	1,926
2010-01-15	1,985	1,985	1,940	1,957	2,224,000	1,957
2010-01-14	1,930	1,971	1,922	1,968	3,093,200	1,968
2010-01-13	1,905	1,933	1,900	1,904	2,283,500	1,904
2010-01-12	1,922	1,938	1,900	1,931	2,094,000	1,931
2010-01-08	1,951	1,960	1,912	1,930	3,816,500	1,930
2010-01-07	1,991	1,998	1,949	1,957	2,054,800	1,957
2010-01-06	2,008	2,025	1,990	2,004	1,442,800	2,004
2010-01-05	2,020	2,020	2,000	2,007	967,200	2,007
2010-01-04	2,011	2,019	2,000	2,003	544,200	2,003

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