4507 塩野義製薬(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,486	1,488	1,435	1,437	1,841,800	1,437
2012-12-27	1,473	1,487	1,465	1,479	1,266,900	1,479
2012-12-26	1,459	1,469	1,440	1,469	1,202,600	1,469
2012-12-25	1,462	1,466	1,446	1,454	1,249,200	1,454
2012-12-21	1,470	1,471	1,444	1,457	1,907,900	1,457
2012-12-20	1,459	1,481	1,456	1,461	2,457,500	1,461
2012-12-19	1,454	1,518	1,451	1,462	4,199,700	1,462
2012-12-18	1,388	1,448	1,384	1,443	3,449,200	1,443
2012-12-17	1,369	1,386	1,355	1,382	1,902,700	1,382
2012-12-14	1,362	1,373	1,346	1,349	3,810,500	1,349
2012-12-13	1,382	1,383	1,357	1,364	1,177,300	1,364
2012-12-12	1,393	1,393	1,368	1,377	980,300	1,377
2012-12-11	1,398	1,399	1,382	1,384	1,224,800	1,384
2012-12-10	1,397	1,400	1,384	1,393	868,000	1,393
2012-12-07	1,397	1,400	1,381	1,383	1,152,500	1,383
2012-12-06	1,390	1,406	1,390	1,393	1,076,000	1,393
2012-12-05	1,376	1,396	1,376	1,387	921,200	1,387
2012-12-04	1,382	1,399	1,369	1,385	1,209,500	1,385
2012-12-03	1,405	1,405	1,383	1,388	973,900	1,388
2012-11-30	1,380	1,402	1,378	1,396	1,979,700	1,396
2012-11-29	1,369	1,380	1,357	1,377	1,114,700	1,377
2012-11-28	1,361	1,374	1,354	1,356	1,013,600	1,356
2012-11-27	1,323	1,371	1,322	1,360	2,217,100	1,360
2012-11-26	1,349	1,353	1,314	1,317	2,672,500	1,317
2012-11-22	1,369	1,372	1,320	1,343	2,183,500	1,343
2012-11-21	1,372	1,380	1,356	1,369	1,236,100	1,369
2012-11-20	1,390	1,391	1,361	1,369	1,888,200	1,369
2012-11-19	1,377	1,395	1,370	1,390	1,395,300	1,390
2012-11-16	1,346	1,363	1,325	1,363	1,812,200	1,363
2012-11-15	1,349	1,357	1,336	1,344	1,240,200	1,344
2012-11-14	1,326	1,389	1,325	1,348	2,967,600	1,348
2012-11-13	1,320	1,331	1,309	1,319	1,076,300	1,319
2012-11-12	1,327	1,339	1,323	1,326	978,700	1,326
2012-11-09	1,330	1,364	1,320	1,343	1,876,700	1,343
2012-11-08	1,373	1,381	1,333	1,341	2,038,900	1,341
2012-11-07	1,390	1,396	1,378	1,386	1,616,600	1,386
2012-11-06	1,355	1,409	1,351	1,392	3,694,200	1,392
2012-11-05	1,335	1,361	1,329	1,348	1,743,400	1,348
2012-11-02	1,302	1,362	1,299	1,340	2,749,200	1,340
2012-11-01	1,330	1,342	1,314	1,332	1,257,700	1,332
2012-10-31	1,340	1,345	1,315	1,324	1,848,500	1,324
2012-10-30	1,275	1,371	1,273	1,350	5,036,500	1,350
2012-10-29	1,270	1,278	1,247	1,274	1,905,800	1,274
2012-10-26	1,280	1,290	1,264	1,272	1,723,400	1,272
2012-10-25	1,258	1,277	1,251	1,275	1,469,100	1,275
2012-10-24	1,259	1,269	1,253	1,258	1,211,800	1,258
2012-10-23	1,270	1,277	1,266	1,270	1,221,600	1,270
2012-10-22	1,243	1,264	1,240	1,260	826,700	1,260
2012-10-19	1,245	1,254	1,242	1,251	1,047,400	1,251
2012-10-18	1,242	1,258	1,234	1,253	2,204,500	1,253
2012-10-17	1,259	1,259	1,217	1,230	2,869,300	1,230
2012-10-16	1,250	1,270	1,238	1,255	1,641,000	1,255
2012-10-15	1,240	1,250	1,234	1,247	1,445,300	1,247
2012-10-12	1,222	1,249	1,220	1,238	2,480,000	1,238
2012-10-11	1,206	1,225	1,200	1,212	2,064,700	1,212
2012-10-10	1,229	1,229	1,205	1,213	2,580,700	1,213
2012-10-09	1,217	1,240	1,208	1,233	2,143,000	1,233
2012-10-05	1,207	1,246	1,207	1,214	2,594,100	1,214
2012-10-04	1,163	1,180	1,158	1,174	1,058,100	1,174
2012-10-03	1,177	1,177	1,149	1,159	1,416,300	1,159
2012-10-02	1,201	1,205	1,182	1,187	1,309,900	1,187
2012-10-01	1,191	1,202	1,175	1,186	1,295,200	1,186
2012-09-28	1,235	1,239	1,188	1,192	2,207,200	1,192
2012-09-27	1,185	1,221	1,181	1,216	2,256,500	1,216
2012-09-26	1,179	1,191	1,167	1,170	1,319,200	1,170
2012-09-25	1,195	1,208	1,190	1,197	1,545,800	1,197
2012-09-24	1,173	1,202	1,172	1,199	1,475,000	1,199
2012-09-21	1,180	1,200	1,175	1,192	1,584,700	1,192
2012-09-20	1,163	1,182	1,162	1,168	2,293,500	1,168
2012-09-19	1,184	1,190	1,165	1,166	2,243,200	1,166
2012-09-18	1,163	1,182	1,160	1,177	1,852,800	1,177
2012-09-14	1,181	1,183	1,158	1,165	3,894,300	1,165
2012-09-13	1,164	1,170	1,154	1,169	1,145,600	1,169
2012-09-12	1,141	1,166	1,136	1,166	1,175,300	1,166
2012-09-11	1,135	1,146	1,133	1,140	1,614,200	1,140
2012-09-10	1,139	1,147	1,134	1,137	939,600	1,137
2012-09-07	1,139	1,141	1,124	1,139	1,396,700	1,139
2012-09-06	1,125	1,130	1,112	1,120	1,226,500	1,120
2012-09-05	1,123	1,134	1,111	1,123	1,409,700	1,123
2012-09-04	1,136	1,138	1,119	1,127	1,530,000	1,127
2012-09-03	1,129	1,145	1,126	1,129	1,340,800	1,129
2012-08-31	1,135	1,142	1,125	1,128	1,484,700	1,128
2012-08-30	1,150	1,151	1,126	1,137	1,450,600	1,137
2012-08-29	1,159	1,168	1,147	1,153	1,479,300	1,153
2012-08-28	1,146	1,156	1,142	1,149	2,057,600	1,149
2012-08-27	1,141	1,146	1,134	1,134	839,300	1,134
2012-08-24	1,132	1,139	1,127	1,134	889,100	1,134
2012-08-23	1,142	1,144	1,131	1,142	1,730,700	1,142
2012-08-22	1,110	1,141	1,104	1,136	2,009,600	1,136
2012-08-21	1,100	1,111	1,098	1,110	1,409,000	1,110
2012-08-20	1,094	1,102	1,092	1,094	980,500	1,094
2012-08-17	1,108	1,108	1,091	1,092	1,335,700	1,092
2012-08-16	1,110	1,111	1,102	1,106	1,062,200	1,106
2012-08-15	1,115	1,115	1,096	1,104	1,375,200	1,104
2012-08-14	1,097	1,104	1,085	1,104	1,753,000	1,104
2012-08-13	1,094	1,103	1,093	1,096	722,100	1,096
2012-08-10	1,086	1,102	1,086	1,091	1,060,300	1,091
2012-08-09	1,092	1,104	1,083	1,100	1,622,800	1,100
2012-08-08	1,099	1,112	1,096	1,102	2,243,100	1,102
2012-08-07	1,090	1,095	1,083	1,093	1,446,700	1,093
2012-08-06	1,086	1,094	1,056	1,085	2,400,500	1,085
2012-08-03	1,075	1,081	1,062	1,079	1,989,100	1,079
2012-08-02	1,113	1,116	1,101	1,104	1,675,600	1,104
2012-08-01	1,121	1,137	1,116	1,126	1,523,300	1,126
2012-07-31	1,115	1,128	1,104	1,118	1,895,900	1,118
2012-07-30	1,104	1,118	1,093	1,114	1,790,600	1,114
2012-07-27	1,115	1,116	1,093	1,101	2,176,400	1,101
2012-07-26	1,128	1,128	1,105	1,120	1,342,500	1,120
2012-07-25	1,118	1,150	1,117	1,129	1,481,200	1,129
2012-07-24	1,146	1,153	1,130	1,132	1,332,100	1,132
2012-07-23	1,157	1,171	1,148	1,151	1,788,500	1,151
2012-07-20	1,166	1,202	1,163	1,165	1,912,400	1,165
2012-07-19	1,174	1,195	1,170	1,194	2,593,000	1,194
2012-07-18	1,164	1,178	1,157	1,169	2,028,400	1,169
2012-07-17	1,150	1,169	1,139	1,168	1,777,800	1,168
2012-07-13	1,134	1,145	1,117	1,142	2,699,300	1,142
2012-07-12	1,130	1,152	1,128	1,149	3,315,300	1,149
2012-07-11	1,109	1,109	1,094	1,100	964,100	1,100
2012-07-10	1,105	1,119	1,105	1,108	1,073,500	1,108
2012-07-09	1,087	1,110	1,084	1,104	1,329,900	1,104
2012-07-06	1,110	1,113	1,081	1,092	1,339,200	1,092
2012-07-05	1,111	1,116	1,105	1,113	1,226,500	1,113
2012-07-04	1,114	1,114	1,104	1,110	972,000	1,110
2012-07-03	1,090	1,114	1,088	1,113	1,179,300	1,113
2012-07-02	1,090	1,094	1,075	1,094	1,135,000	1,094
2012-06-29	1,059	1,085	1,057	1,080	1,360,400	1,080
2012-06-28	1,057	1,072	1,054	1,062	1,194,000	1,062
2012-06-27	1,059	1,060	1,047	1,052	1,130,700	1,052
2012-06-26	1,049	1,063	1,045	1,057	1,505,800	1,057
2012-06-25	1,060	1,068	1,044	1,047	919,700	1,047
2012-06-22	1,041	1,057	1,034	1,053	1,128,100	1,053
2012-06-21	1,026	1,047	1,026	1,042	1,091,900	1,042
2012-06-20	1,016	1,028	1,015	1,024	1,207,500	1,024
2012-06-19	1,016	1,026	1,012	1,014	1,085,700	1,014
2012-06-18	1,027	1,031	1,012	1,012	1,112,800	1,012
2012-06-15	1,001	1,020	1,000	1,008	1,472,100	1,008
2012-06-14	983	1,000	982	1,000	1,488,700	1,000
2012-06-13	988	997	984	993	1,825,400	993
2012-06-12	985	989	976	985	1,419,000	985
2012-06-11	995	995	981	990	1,205,500	990
2012-06-08	1,001	1,001	975	980	4,299,200	980
2012-06-07	995	1,005	984	998	1,780,800	998
2012-06-06	988	1,006	986	993	1,783,600	993
2012-06-05	981	999	976	999	1,951,700	999
2012-06-04	971	981	963	981	1,377,300	981
2012-06-01	979	990	976	990	1,577,500	990
2012-05-31	983	995	977	988	2,362,800	988
2012-05-30	1,003	1,008	991	1,001	1,421,500	1,001
2012-05-29	1,007	1,009	995	1,007	1,272,400	1,007
2012-05-28	1,012	1,018	1,005	1,011	1,167,400	1,011
2012-05-25	1,003	1,014	999	1,004	1,612,000	1,004
2012-05-24	982	999	982	993	1,659,800	993
2012-05-23	997	998	981	985	1,738,800	985
2012-05-22	1,003	1,005	984	989	1,800,800	989
2012-05-21	1,005	1,019	999	1,002	1,689,800	1,002
2012-05-18	1,002	1,018	995	998	2,224,400	998
2012-05-17	1,009	1,019	997	1,001	1,729,700	1,001
2012-05-16	1,004	1,018	997	1,004	2,431,800	1,004
2012-05-15	985	1,004	978	998	2,769,600	998
2012-05-14	999	1,000	976	978	2,270,000	978
2012-05-11	1,025	1,038	997	1,000	2,671,200	1,000
2012-05-10	1,068	1,083	1,037	1,045	2,776,500	1,045
2012-05-09	1,010	1,061	994	1,056	3,522,400	1,056
2012-05-08	1,018	1,023	1,012	1,018	1,233,500	1,018
2012-05-07	1,014	1,025	1,009	1,017	1,906,400	1,017
2012-05-02	1,042	1,046	1,033	1,033	1,230,700	1,033
2012-05-01	1,047	1,053	1,033	1,038	1,229,600	1,038
2012-04-27	1,070	1,070	1,041	1,045	1,996,100	1,045
2012-04-26	1,080	1,085	1,066	1,074	1,249,100	1,074
2012-04-25	1,068	1,070	1,064	1,067	1,292,000	1,067
2012-04-24	1,052	1,065	1,048	1,050	1,429,400	1,050
2012-04-23	1,061	1,076	1,056	1,064	1,306,300	1,064
2012-04-20	1,069	1,069	1,052	1,056	1,288,600	1,056
2012-04-19	1,074	1,074	1,061	1,069	1,839,400	1,069
2012-04-18	1,062	1,077	1,058	1,070	1,803,800	1,070
2012-04-17	1,051	1,057	1,042	1,053	1,836,400	1,053
2012-04-16	1,045	1,059	1,033	1,051	2,208,000	1,051
2012-04-13	1,043	1,054	1,029	1,046	3,469,300	1,046
2012-04-12	1,039	1,039	1,016	1,020	1,688,500	1,020
2012-04-11	1,043	1,047	1,030	1,038	1,649,400	1,038
2012-04-10	1,056	1,063	1,045	1,059	1,857,100	1,059
2012-04-09	1,056	1,060	1,041	1,048	1,669,500	1,048
2012-04-06	1,063	1,074	1,052	1,072	2,069,900	1,072
2012-04-05	1,059	1,068	1,052	1,060	2,097,200	1,060
2012-04-04	1,093	1,093	1,064	1,065	2,742,400	1,065
2012-04-03	1,133	1,133	1,090	1,092	2,487,300	1,092
2012-04-02	1,148	1,149	1,133	1,133	1,394,500	1,133
2012-03-30	1,137	1,144	1,131	1,144	1,439,800	1,144
2012-03-29	1,114	1,141	1,113	1,141	1,281,900	1,141
2012-03-28	1,126	1,135	1,121	1,122	1,448,400	1,122
2012-03-27	1,145	1,149	1,138	1,149	1,641,900	1,149
2012-03-26	1,149	1,149	1,136	1,136	1,487,200	1,136
2012-03-23	1,157	1,158	1,138	1,141	1,930,900	1,141
2012-03-22	1,139	1,159	1,135	1,155	1,681,100	1,155
2012-03-21	1,132	1,139	1,130	1,135	1,575,500	1,135
2012-03-19	1,135	1,136	1,123	1,125	2,112,800	1,125
2012-03-16	1,146	1,146	1,137	1,140	1,742,100	1,140
2012-03-15	1,144	1,152	1,141	1,144	1,559,500	1,144
2012-03-14	1,152	1,152	1,140	1,143	1,822,600	1,143
2012-03-13	1,153	1,153	1,139	1,142	1,738,000	1,142
2012-03-12	1,161	1,165	1,145	1,145	1,417,600	1,145
2012-03-09	1,155	1,159	1,136	1,150	4,527,500	1,150
2012-03-08	1,136	1,144	1,134	1,143	1,536,100	1,143
2012-03-07	1,131	1,147	1,130	1,134	1,221,600	1,134
2012-03-06	1,139	1,152	1,138	1,149	1,786,100	1,149
2012-03-05	1,134	1,149	1,130	1,132	934,800	1,132
2012-03-02	1,140	1,140	1,128	1,135	1,357,300	1,135
2012-03-01	1,126	1,135	1,114	1,125	1,698,300	1,125
2012-02-29	1,146	1,156	1,124	1,125	1,896,400	1,125
2012-02-28	1,121	1,144	1,120	1,144	1,510,200	1,144
2012-02-27	1,133	1,134	1,119	1,123	1,719,300	1,123
2012-02-24	1,137	1,139	1,121	1,126	1,789,600	1,126
2012-02-23	1,110	1,131	1,109	1,129	2,020,300	1,129
2012-02-22	1,087	1,104	1,087	1,103	1,680,300	1,103
2012-02-21	1,089	1,099	1,076	1,084	1,946,000	1,084
2012-02-20	1,088	1,095	1,078	1,084	1,619,700	1,084
2012-02-17	1,069	1,079	1,065	1,074	2,273,400	1,074
2012-02-16	1,050	1,064	1,043	1,044	1,845,400	1,044
2012-02-15	1,043	1,060	1,035	1,054	2,015,400	1,054
2012-02-14	1,028	1,041	1,025	1,037	1,864,600	1,037
2012-02-13	1,021	1,030	1,019	1,024	1,141,900	1,024
2012-02-10	1,002	1,021	998	1,019	2,242,600	1,019
2012-02-09	992	1,001	992	996	1,846,100	996
2012-02-08	994	994	988	990	2,246,100	990
2012-02-07	995	1,002	991	993	1,831,700	993
2012-02-06	1,012	1,013	994	995	1,644,700	995
2012-02-03	1,025	1,030	1,003	1,004	1,804,900	1,004
2012-02-02	1,024	1,034	1,001	1,033	2,035,800	1,033
2012-02-01	1,021	1,031	1,018	1,023	1,965,700	1,023
2012-01-31	1,003	1,020	999	1,017	2,805,800	1,017
2012-01-30	990	1,001	978	998	2,606,000	998
2012-01-27	993	1,000	989	1,000	1,900,300	1,000
2012-01-26	992	996	984	986	1,566,400	986
2012-01-25	990	998	987	990	1,306,600	990
2012-01-24	984	993	977	989	1,536,600	989
2012-01-23	981	985	977	979	1,165,100	979
2012-01-20	976	990	973	985	1,692,900	985
2012-01-19	968	971	960	968	1,452,400	968
2012-01-18	947	973	942	963	1,721,200	963
2012-01-17	945	953	940	948	1,234,600	948
2012-01-16	945	950	936	936	1,124,200	936
2012-01-13	948	959	946	955	2,170,800	955
2012-01-12	969	971	945	947	1,855,900	947
2012-01-11	984	984	972	974	1,158,000	974
2012-01-10	982	988	973	977	1,235,900	977
2012-01-06	1,004	1,005	979	982	1,955,900	982
2012-01-05	1,004	1,009	995	997	1,250,800	997
2012-01-04	999	1,015	997	1,003	1,760,100	1,003

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