1. HOME >
  2. 株価時系列 >
  3. 4507 >
  4. 2011年

4507 塩野義製薬(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-309909949859891,079,900329.67
2011-12-29988990981988766,700329.33
2011-12-28987995985991979,500330.33
2011-12-27986991982986763,900328.67
2011-12-261,0011,0029859861,008,800328.67
2011-12-229821,0039829891,725,500329.67
2011-12-219579839579821,328,900327.33
2011-12-209649659539591,171,000319.67
2011-12-199819909629651,175,000321.67
2011-12-169769859749771,806,800325.67
2011-12-159679779609732,162,500324.33
2011-12-149769839719771,514,300325.67
2011-12-139649949609823,458,100327.33
2011-12-129699839619791,769,100326.33
2011-12-099399679389574,966,200319
2011-12-089509599439522,067,300317.33
2011-12-079199549179533,336,700317.67
2011-12-069289309109122,066,500304
2011-12-059049279039241,816,600308
2011-12-029089088989012,013,100300.33
2011-12-019099108989013,089,300300.33
2011-11-308818948818942,514,700298
2011-11-298838898808891,978,000296.33
2011-11-288888888788832,426,800294.33
2011-11-258728878718743,302,200291.33
2011-11-248838868778793,081,900293
2011-11-229159168959002,791,500300
2011-11-219329419269301,675,900310
2011-11-189359379269271,642,900309
2011-11-179409469279451,769,200315
2011-11-169519689399402,288,700313.33
2011-11-159579609469482,197,500316
2011-11-149849859639682,127,500322.67
2011-11-119869899669682,521,100322.67
2011-11-109849879759771,853,800325.67
2011-11-091,0081,0179971,0011,574,900333.67
2011-11-081,0041,0221,0011,0051,395,400335
2011-11-071,0081,0149961,0121,849,700337.33
2011-11-041,0191,0211,0111,0181,644,600339.33
2011-11-021,0151,0271,0091,0092,162,900336.33
2011-11-011,0541,0551,0071,0153,555,300338.33
2011-10-311,0601,1011,0551,0753,159,600358.33
2011-10-281,0581,0641,0491,0603,292,600353.33
2011-10-271,0591,0631,0361,0433,047,600347.67
2011-10-261,0571,0611,0481,0542,038,000351.33
2011-10-251,0821,0851,0671,0691,287,400356.33
2011-10-241,0861,0921,0821,0841,269,400361.33
2011-10-211,1031,1061,0811,0851,247,800361.67
2011-10-201,1161,1191,1031,1101,244,100370
2011-10-191,1061,1201,1051,1151,527,700371.67
2011-10-181,1051,1111,0981,105859,400368.33
2011-10-171,1151,1181,0961,1101,371,600370
2011-10-141,1201,1201,1001,1002,201,000366.67
2011-10-131,1261,1301,1131,1201,537,400373.33
2011-10-121,1331,1391,1201,1251,409,600375
2011-10-111,1421,1491,1281,1321,544,200377.33
2011-10-071,1351,1401,1201,1241,677,000374.67
2011-10-061,1341,1421,1231,1252,269,900375
2011-10-051,1371,1451,1211,1271,958,500375.67
2011-10-041,1301,1381,1251,1341,952,200378
2011-10-031,1381,1411,1251,1312,043,800377
2011-09-301,1491,1581,1481,1532,410,100384.33
2011-09-291,1431,1511,1371,1491,594,400383
2011-09-281,1441,1581,1411,1501,330,600383.33
2011-09-271,1571,1621,1471,1561,710,200385.33
2011-09-261,1621,1791,1411,1461,568,600382
2011-09-221,1561,1581,1451,1531,812,400384.33
2011-09-211,1731,1801,1661,168607,300389.33
2011-09-201,1701,1781,1631,167826,600389
2011-09-161,1781,1851,1681,1741,373,700391.33
2011-09-151,1581,1631,1521,1591,747,400386.33
2011-09-141,1471,1591,1401,1401,327,100380
2011-09-131,1501,1631,1461,1521,710,900384
2011-09-121,1511,1561,1431,1451,449,600381.67
2011-09-091,1741,1851,1721,1754,214,100391.67
2011-09-081,1901,1961,1811,1861,437,700395.33
2011-09-071,1831,1881,1721,1821,394,300394
2011-09-061,1901,1991,1731,1731,595,100391
2011-09-051,2011,2051,1861,1901,546,100396.67
2011-09-021,2081,2161,2021,2081,609,200402.67
2011-09-011,2301,2411,2141,2171,344,200405.67
2011-08-311,2201,2301,2151,2291,484,500409.67
2011-08-301,2331,2341,2141,2141,925,200404.67
2011-08-291,2241,2301,2141,224867,800408
2011-08-261,2201,2291,2161,223983,500407.67
2011-08-251,2411,2471,2171,219983,300406.33
2011-08-241,2631,2651,2241,2281,415,600409.33
2011-08-231,2481,2671,2411,2591,673,000419.67
2011-08-221,2171,2391,2131,2331,400,600411
2011-08-191,2141,2341,2081,2191,239,100406.33
2011-08-181,2191,2481,2161,2441,212,000414.67
2011-08-171,2111,2291,2111,226872,400408.67
2011-08-161,2321,2391,2181,2261,046,900408.67
2011-08-151,2461,2521,2271,239890,200413
2011-08-121,2331,2391,2151,2321,534,800410.67
2011-08-111,2081,2311,1951,2311,056,100410.33
2011-08-101,2251,2311,2111,2251,152,200408.33
2011-08-091,1931,2061,1811,2021,937,200400.67
2011-08-081,2301,2411,2241,2361,533,700412
2011-08-051,2501,2511,2301,2471,695,200415.67
2011-08-041,2821,3001,2791,2821,449,800427.33
2011-08-031,3081,3091,2781,2821,748,900427.33
2011-08-021,3201,3211,2911,3072,811,500435.67
2011-08-011,3271,3751,3271,3421,051,000447.33
2011-07-291,3441,3531,3311,332985,600444
2011-07-281,3671,3671,3461,350616,500450
2011-07-271,3781,3831,3701,376736,800458.67
2011-07-261,3871,3941,3811,383727,500461
2011-07-251,3851,3951,3851,387572,800462.33
2011-07-221,3831,3961,3791,388627,800462.67
2011-07-211,3701,3821,3631,3691,022,500456.33
2011-07-201,3781,3851,3741,376600,200458.67
2011-07-191,3981,3981,3691,3701,101,800456.67
2011-07-151,3801,3991,3741,3981,241,900466
2011-07-141,3731,3801,3651,371929,300457
2011-07-131,3461,3741,3401,368830,700456
2011-07-121,3461,3561,3401,345707,100448.33
2011-07-111,3671,3671,3561,360457,500453.33
2011-07-081,3681,3741,3561,3661,463,700455.33
2011-07-071,3411,3531,3381,345906,900448.33
2011-07-061,3521,3541,3401,354716,200451.33
2011-07-051,3401,3551,3361,3531,084,500451
2011-07-041,3301,3331,3241,330623,600443.33
2011-07-011,3281,3301,3151,319911,600439.67
2011-06-301,3251,3261,3111,3151,830,400438.33
2011-06-291,3121,3261,3111,3241,162,100441.33
2011-06-281,3101,3161,3071,311618,900437
2011-06-271,3081,3101,2961,297713,900432.33
2011-06-241,3191,3271,3121,320584,500440
2011-06-231,2991,3181,2961,312935,100437.33
2011-06-221,2951,3171,2951,3121,029,400437.33
2011-06-211,3001,3061,2871,291966,000430.33
2011-06-201,2801,3011,2751,2931,281,000431
2011-06-171,3161,3201,2751,2801,954,700426.67
2011-06-161,3291,3411,3181,3191,195,500439.67
2011-06-151,3241,3371,3201,335990,900445
2011-06-141,3181,3301,3111,3241,191,500441.33
2011-06-131,3381,3401,3151,3171,388,700439
2011-06-101,3451,3591,3401,3523,110,900450.67
2011-06-091,3331,3401,3271,335981,700445
2011-06-081,3341,3501,3271,346784,300448.67
2011-06-071,3301,3401,3231,337770,700445.67
2011-06-061,3581,3601,3311,336729,100445.33
2011-06-031,3661,3701,3461,3501,382,400450
2011-06-021,3391,3671,3331,3621,886,800454
2011-06-011,3511,3651,3421,3601,521,400453.33
2011-05-311,3451,3731,3401,3731,318,000457.67
2011-05-301,3411,3491,3341,347778,600449
2011-05-271,3441,3521,3331,3431,207,200447.67
2011-05-261,3431,3521,3361,3501,097,100450
2011-05-251,3341,3401,3251,3371,028,800445.67
2011-05-241,3131,3301,3091,3271,107,400442.33
2011-05-231,3051,3131,3011,3091,048,800436.33
2011-05-201,3061,3181,3041,307909,600435.67
2011-05-191,3131,3241,3051,311777,400437
2011-05-181,3101,3171,3051,307874,100435.67
2011-05-171,2901,3081,2861,3041,048,800434.67
2011-05-161,2771,2981,2691,2911,701,600430.33
2011-05-131,3071,3121,2601,2743,447,100424.67
2011-05-121,3241,3361,3141,314913,800438
2011-05-111,3491,3491,3261,3291,165,700443
2011-05-101,3481,3541,3361,3361,082,800445.33
2011-05-091,3181,3641,3181,3461,762,900448.67
2011-05-061,3121,3301,3091,3281,101,200442.67
2011-05-021,3241,3271,3121,3201,108,200440
2011-04-281,3101,3211,2991,3122,219,500437.33
2011-04-271,3031,3141,3011,3111,728,200437
2011-04-261,2961,3251,2901,3182,966,500439.33
2011-04-251,3951,4081,3761,379635,400459.67
2011-04-221,4021,4121,3941,395706,700465
2011-04-211,4121,4201,4001,415860,200471.67
2011-04-201,3821,4031,3821,3931,133,900464.33
2011-04-191,3681,3801,3601,361667,400453.67
2011-04-181,3781,3911,3691,379725,200459.67
2011-04-151,3821,3861,3741,3821,053,700460.67
2011-04-141,3991,4031,3801,3891,389,200463
2011-04-131,4141,4291,4101,4161,270,400472
2011-04-121,4281,4321,4091,415951,500471.67
2011-04-111,4301,4551,4221,4511,134,400483.67
2011-04-081,4141,4451,3991,4351,700,800478.33
2011-04-071,4181,4191,4031,410877,800470
2011-04-061,4351,4431,4101,4101,710,000470
2011-04-051,4171,4371,3911,4001,901,400466.67
2011-04-041,4081,4171,3961,396659,700465.33
2011-04-011,4121,4291,4011,4021,069,200467.33
2011-03-311,4011,4221,3931,4191,264,500473
2011-03-301,3731,3971,3651,3971,038,300465.67
2011-03-291,3581,3791,3521,3731,478,600457.67
2011-03-281,3921,3951,3661,377865,800459
2011-03-251,3721,3861,3691,384907,700461.33
2011-03-241,3791,3801,3561,3621,194,800454
2011-03-231,3941,4201,3651,3721,903,900457.33
2011-03-221,3801,4001,3651,3922,412,800464
2011-03-181,3551,3791,3161,3302,495,400443.33
2011-03-171,2701,3691,2441,3553,960,800451.67
2011-03-161,2451,2951,2361,2733,570,800424.33
2011-03-151,3701,3921,1571,2153,375,000405
2011-03-141,4521,4981,4241,4281,429,500476
2011-03-111,5101,5321,5021,5024,070,500500.67
2011-03-101,5301,5411,5251,5301,040,300510
2011-03-091,5391,5431,5321,535573,700511.67
2011-03-081,5211,5321,5211,523700,300507.67
2011-03-071,5501,5501,5221,523879,800507.67
2011-03-041,5651,5701,5541,556748,300518.67
2011-03-031,5401,5501,5321,543714,000514.33
2011-03-021,5561,5801,5351,5401,103,500513.33
2011-03-011,5881,5881,5691,5741,168,800524.67
2011-02-281,5371,5541,5241,549877,600516.33
2011-02-251,5491,5541,5351,537992,300512.33
2011-02-241,5631,5801,5401,5411,416,800513.67
2011-02-231,5941,6021,5691,569944,100523
2011-02-221,5881,6051,5871,5891,210,700529.67
2011-02-211,6101,6131,5901,6001,301,800533.33
2011-02-181,5951,6401,5911,6322,347,700544
2011-02-171,5721,5961,5701,5931,183,800531
2011-02-161,5691,5751,5591,572810,600524
2011-02-151,5791,5801,5681,577558,500525.67
2011-02-141,5661,5761,5581,573658,000524.33
2011-02-101,5551,5801,5551,5761,001,400525.33
2011-02-091,5571,5621,5521,559787,300519.67
2011-02-081,5521,5571,5451,553724,200517.67
2011-02-071,5641,5661,5471,5511,088,700517
2011-02-041,5291,5531,5291,5481,014,800516
2011-02-031,5141,5241,5081,519819,800506.33
2011-02-021,5321,5361,5231,529964,100509.67
2011-02-011,5231,5401,5161,540873,700513.33
2011-01-311,5231,5311,5081,508887,100502.67
2011-01-281,5401,5511,5271,533701,800511
2011-01-271,5531,5561,5431,543788,500514.33
2011-01-261,5561,5611,5401,5541,187,900518
2011-01-251,5721,5821,5541,575795,200525
2011-01-241,5591,5761,5581,571634,000523.67
2011-01-211,5641,5761,5511,5521,039,800517.33
2011-01-201,5471,5561,5471,551507,300517
2011-01-191,5531,5621,5491,554846,200518
2011-01-181,5511,5621,5501,554903,000518
2011-01-171,5721,5731,5591,569680,100523
2011-01-141,5391,5931,5391,5792,446,100526.33
2011-01-131,5741,5801,5481,5532,256,000517.67
2011-01-121,5971,6031,5741,5811,490,000527
2011-01-111,6011,6081,5961,597917,300532.33
2011-01-071,6101,6181,6101,6161,015,700538.67
2011-01-061,6151,6191,6071,6121,054,200537.33
2011-01-051,6061,6161,6051,615491,400538.33
2011-01-041,6181,6181,6051,617555,800539

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