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
2011-12-309909949859891,079,900989
2011-12-29988990981988766,700988
2011-12-28987995985991979,500991
2011-12-27986991982986763,900986
2011-12-261,0011,0029859861,008,800986
2011-12-229821,0039829891,725,500989
2011-12-219579839579821,328,900982
2011-12-209649659539591,171,000959
2011-12-199819909629651,175,000965
2011-12-169769859749771,806,800977
2011-12-159679779609732,162,500973
2011-12-149769839719771,514,300977
2011-12-139649949609823,458,100982
2011-12-129699839619791,769,100979
2011-12-099399679389574,966,200957
2011-12-089509599439522,067,300952
2011-12-079199549179533,336,700953
2011-12-069289309109122,066,500912
2011-12-059049279039241,816,600924
2011-12-029089088989012,013,100901
2011-12-019099108989013,089,300901
2011-11-308818948818942,514,700894
2011-11-298838898808891,978,000889
2011-11-288888888788832,426,800883
2011-11-258728878718743,302,200874
2011-11-248838868778793,081,900879
2011-11-229159168959002,791,500900
2011-11-219329419269301,675,900930
2011-11-189359379269271,642,900927
2011-11-179409469279451,769,200945
2011-11-169519689399402,288,700940
2011-11-159579609469482,197,500948
2011-11-149849859639682,127,500968
2011-11-119869899669682,521,100968
2011-11-109849879759771,853,800977
2011-11-091,0081,0179971,0011,574,9001,001
2011-11-081,0041,0221,0011,0051,395,4001,005
2011-11-071,0081,0149961,0121,849,7001,012
2011-11-041,0191,0211,0111,0181,644,6001,018
2011-11-021,0151,0271,0091,0092,162,9001,009
2011-11-011,0541,0551,0071,0153,555,3001,015
2011-10-311,0601,1011,0551,0753,159,6001,075
2011-10-281,0581,0641,0491,0603,292,6001,060
2011-10-271,0591,0631,0361,0433,047,6001,043
2011-10-261,0571,0611,0481,0542,038,0001,054
2011-10-251,0821,0851,0671,0691,287,4001,069
2011-10-241,0861,0921,0821,0841,269,4001,084
2011-10-211,1031,1061,0811,0851,247,8001,085
2011-10-201,1161,1191,1031,1101,244,1001,110
2011-10-191,1061,1201,1051,1151,527,7001,115
2011-10-181,1051,1111,0981,105859,4001,105
2011-10-171,1151,1181,0961,1101,371,6001,110
2011-10-141,1201,1201,1001,1002,201,0001,100
2011-10-131,1261,1301,1131,1201,537,4001,120
2011-10-121,1331,1391,1201,1251,409,6001,125
2011-10-111,1421,1491,1281,1321,544,2001,132
2011-10-071,1351,1401,1201,1241,677,0001,124
2011-10-061,1341,1421,1231,1252,269,9001,125
2011-10-051,1371,1451,1211,1271,958,5001,127
2011-10-041,1301,1381,1251,1341,952,2001,134
2011-10-031,1381,1411,1251,1312,043,8001,131
2011-09-301,1491,1581,1481,1532,410,1001,153
2011-09-291,1431,1511,1371,1491,594,4001,149
2011-09-281,1441,1581,1411,1501,330,6001,150
2011-09-271,1571,1621,1471,1561,710,2001,156
2011-09-261,1621,1791,1411,1461,568,6001,146
2011-09-221,1561,1581,1451,1531,812,4001,153
2011-09-211,1731,1801,1661,168607,3001,168
2011-09-201,1701,1781,1631,167826,6001,167
2011-09-161,1781,1851,1681,1741,373,7001,174
2011-09-151,1581,1631,1521,1591,747,4001,159
2011-09-141,1471,1591,1401,1401,327,1001,140
2011-09-131,1501,1631,1461,1521,710,9001,152
2011-09-121,1511,1561,1431,1451,449,6001,145
2011-09-091,1741,1851,1721,1754,214,1001,175
2011-09-081,1901,1961,1811,1861,437,7001,186
2011-09-071,1831,1881,1721,1821,394,3001,182
2011-09-061,1901,1991,1731,1731,595,1001,173
2011-09-051,2011,2051,1861,1901,546,1001,190
2011-09-021,2081,2161,2021,2081,609,2001,208
2011-09-011,2301,2411,2141,2171,344,2001,217
2011-08-311,2201,2301,2151,2291,484,5001,229
2011-08-301,2331,2341,2141,2141,925,2001,214
2011-08-291,2241,2301,2141,224867,8001,224
2011-08-261,2201,2291,2161,223983,5001,223
2011-08-251,2411,2471,2171,219983,3001,219
2011-08-241,2631,2651,2241,2281,415,6001,228
2011-08-231,2481,2671,2411,2591,673,0001,259
2011-08-221,2171,2391,2131,2331,400,6001,233
2011-08-191,2141,2341,2081,2191,239,1001,219
2011-08-181,2191,2481,2161,2441,212,0001,244
2011-08-171,2111,2291,2111,226872,4001,226
2011-08-161,2321,2391,2181,2261,046,9001,226
2011-08-151,2461,2521,2271,239890,2001,239
2011-08-121,2331,2391,2151,2321,534,8001,232
2011-08-111,2081,2311,1951,2311,056,1001,231
2011-08-101,2251,2311,2111,2251,152,2001,225
2011-08-091,1931,2061,1811,2021,937,2001,202
2011-08-081,2301,2411,2241,2361,533,7001,236
2011-08-051,2501,2511,2301,2471,695,2001,247
2011-08-041,2821,3001,2791,2821,449,8001,282
2011-08-031,3081,3091,2781,2821,748,9001,282
2011-08-021,3201,3211,2911,3072,811,5001,307
2011-08-011,3271,3751,3271,3421,051,0001,342
2011-07-291,3441,3531,3311,332985,6001,332
2011-07-281,3671,3671,3461,350616,5001,350
2011-07-271,3781,3831,3701,376736,8001,376
2011-07-261,3871,3941,3811,383727,5001,383
2011-07-251,3851,3951,3851,387572,8001,387
2011-07-221,3831,3961,3791,388627,8001,388
2011-07-211,3701,3821,3631,3691,022,5001,369
2011-07-201,3781,3851,3741,376600,2001,376
2011-07-191,3981,3981,3691,3701,101,8001,370
2011-07-151,3801,3991,3741,3981,241,9001,398
2011-07-141,3731,3801,3651,371929,3001,371
2011-07-131,3461,3741,3401,368830,7001,368
2011-07-121,3461,3561,3401,345707,1001,345
2011-07-111,3671,3671,3561,360457,5001,360
2011-07-081,3681,3741,3561,3661,463,7001,366
2011-07-071,3411,3531,3381,345906,9001,345
2011-07-061,3521,3541,3401,354716,2001,354
2011-07-051,3401,3551,3361,3531,084,5001,353
2011-07-041,3301,3331,3241,330623,6001,330
2011-07-011,3281,3301,3151,319911,6001,319
2011-06-301,3251,3261,3111,3151,830,4001,315
2011-06-291,3121,3261,3111,3241,162,1001,324
2011-06-281,3101,3161,3071,311618,9001,311
2011-06-271,3081,3101,2961,297713,9001,297
2011-06-241,3191,3271,3121,320584,5001,320
2011-06-231,2991,3181,2961,312935,1001,312
2011-06-221,2951,3171,2951,3121,029,4001,312
2011-06-211,3001,3061,2871,291966,0001,291
2011-06-201,2801,3011,2751,2931,281,0001,293
2011-06-171,3161,3201,2751,2801,954,7001,280
2011-06-161,3291,3411,3181,3191,195,5001,319
2011-06-151,3241,3371,3201,335990,9001,335
2011-06-141,3181,3301,3111,3241,191,5001,324
2011-06-131,3381,3401,3151,3171,388,7001,317
2011-06-101,3451,3591,3401,3523,110,9001,352
2011-06-091,3331,3401,3271,335981,7001,335
2011-06-081,3341,3501,3271,346784,3001,346
2011-06-071,3301,3401,3231,337770,7001,337
2011-06-061,3581,3601,3311,336729,1001,336
2011-06-031,3661,3701,3461,3501,382,4001,350
2011-06-021,3391,3671,3331,3621,886,8001,362
2011-06-011,3511,3651,3421,3601,521,4001,360
2011-05-311,3451,3731,3401,3731,318,0001,373
2011-05-301,3411,3491,3341,347778,6001,347
2011-05-271,3441,3521,3331,3431,207,2001,343
2011-05-261,3431,3521,3361,3501,097,1001,350
2011-05-251,3341,3401,3251,3371,028,8001,337
2011-05-241,3131,3301,3091,3271,107,4001,327
2011-05-231,3051,3131,3011,3091,048,8001,309
2011-05-201,3061,3181,3041,307909,6001,307
2011-05-191,3131,3241,3051,311777,4001,311
2011-05-181,3101,3171,3051,307874,1001,307
2011-05-171,2901,3081,2861,3041,048,8001,304
2011-05-161,2771,2981,2691,2911,701,6001,291
2011-05-131,3071,3121,2601,2743,447,1001,274
2011-05-121,3241,3361,3141,314913,8001,314
2011-05-111,3491,3491,3261,3291,165,7001,329
2011-05-101,3481,3541,3361,3361,082,8001,336
2011-05-091,3181,3641,3181,3461,762,9001,346
2011-05-061,3121,3301,3091,3281,101,2001,328
2011-05-021,3241,3271,3121,3201,108,2001,320
2011-04-281,3101,3211,2991,3122,219,5001,312
2011-04-271,3031,3141,3011,3111,728,2001,311
2011-04-261,2961,3251,2901,3182,966,5001,318
2011-04-251,3951,4081,3761,379635,4001,379
2011-04-221,4021,4121,3941,395706,7001,395
2011-04-211,4121,4201,4001,415860,2001,415
2011-04-201,3821,4031,3821,3931,133,9001,393
2011-04-191,3681,3801,3601,361667,4001,361
2011-04-181,3781,3911,3691,379725,2001,379
2011-04-151,3821,3861,3741,3821,053,7001,382
2011-04-141,3991,4031,3801,3891,389,2001,389
2011-04-131,4141,4291,4101,4161,270,4001,416
2011-04-121,4281,4321,4091,415951,5001,415
2011-04-111,4301,4551,4221,4511,134,4001,451
2011-04-081,4141,4451,3991,4351,700,8001,435
2011-04-071,4181,4191,4031,410877,8001,410
2011-04-061,4351,4431,4101,4101,710,0001,410
2011-04-051,4171,4371,3911,4001,901,4001,400
2011-04-041,4081,4171,3961,396659,7001,396
2011-04-011,4121,4291,4011,4021,069,2001,402
2011-03-311,4011,4221,3931,4191,264,5001,419
2011-03-301,3731,3971,3651,3971,038,3001,397
2011-03-291,3581,3791,3521,3731,478,6001,373
2011-03-281,3921,3951,3661,377865,8001,377
2011-03-251,3721,3861,3691,384907,7001,384
2011-03-241,3791,3801,3561,3621,194,8001,362
2011-03-231,3941,4201,3651,3721,903,9001,372
2011-03-221,3801,4001,3651,3922,412,8001,392
2011-03-181,3551,3791,3161,3302,495,4001,330
2011-03-171,2701,3691,2441,3553,960,8001,355
2011-03-161,2451,2951,2361,2733,570,8001,273
2011-03-151,3701,3921,1571,2153,375,0001,215
2011-03-141,4521,4981,4241,4281,429,5001,428
2011-03-111,5101,5321,5021,5024,070,5001,502
2011-03-101,5301,5411,5251,5301,040,3001,530
2011-03-091,5391,5431,5321,535573,7001,535
2011-03-081,5211,5321,5211,523700,3001,523
2011-03-071,5501,5501,5221,523879,8001,523
2011-03-041,5651,5701,5541,556748,3001,556
2011-03-031,5401,5501,5321,543714,0001,543
2011-03-021,5561,5801,5351,5401,103,5001,540
2011-03-011,5881,5881,5691,5741,168,8001,574
2011-02-281,5371,5541,5241,549877,6001,549
2011-02-251,5491,5541,5351,537992,3001,537
2011-02-241,5631,5801,5401,5411,416,8001,541
2011-02-231,5941,6021,5691,569944,1001,569
2011-02-221,5881,6051,5871,5891,210,7001,589
2011-02-211,6101,6131,5901,6001,301,8001,600
2011-02-181,5951,6401,5911,6322,347,7001,632
2011-02-171,5721,5961,5701,5931,183,8001,593
2011-02-161,5691,5751,5591,572810,6001,572
2011-02-151,5791,5801,5681,577558,5001,577
2011-02-141,5661,5761,5581,573658,0001,573
2011-02-101,5551,5801,5551,5761,001,4001,576
2011-02-091,5571,5621,5521,559787,3001,559
2011-02-081,5521,5571,5451,553724,2001,553
2011-02-071,5641,5661,5471,5511,088,7001,551
2011-02-041,5291,5531,5291,5481,014,8001,548
2011-02-031,5141,5241,5081,519819,8001,519
2011-02-021,5321,5361,5231,529964,1001,529
2011-02-011,5231,5401,5161,540873,7001,540
2011-01-311,5231,5311,5081,508887,1001,508
2011-01-281,5401,5511,5271,533701,8001,533
2011-01-271,5531,5561,5431,543788,5001,543
2011-01-261,5561,5611,5401,5541,187,9001,554
2011-01-251,5721,5821,5541,575795,2001,575
2011-01-241,5591,5761,5581,571634,0001,571
2011-01-211,5641,5761,5511,5521,039,8001,552
2011-01-201,5471,5561,5471,551507,3001,551
2011-01-191,5531,5621,5491,554846,2001,554
2011-01-181,5511,5621,5501,554903,0001,554
2011-01-171,5721,5731,5591,569680,1001,569
2011-01-141,5391,5931,5391,5792,446,1001,579
2011-01-131,5741,5801,5481,5532,256,0001,553
2011-01-121,5971,6031,5741,5811,490,0001,581
2011-01-111,6011,6081,5961,597917,3001,597
2011-01-071,6101,6181,6101,6161,015,7001,616
2011-01-061,6151,6191,6071,6121,054,2001,612
2011-01-051,6061,6161,6051,615491,4001,615
2011-01-041,6181,6181,6051,617555,8001,617

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