4507 塩野義製薬(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,285	2,285	2,259	2,280	936,600	760
2013-12-27	2,252	2,272	2,250	2,267	1,072,000	755.67
2013-12-26	2,260	2,283	2,233	2,256	1,290,900	752
2013-12-25	2,200	2,233	2,200	2,228	1,132,800	742.67
2013-12-24	2,260	2,268	2,225	2,233	1,373,200	744.33
2013-12-20	2,205	2,255	2,198	2,224	1,573,100	741.33
2013-12-19	2,252	2,259	2,239	2,255	1,406,700	751.67
2013-12-18	2,190	2,239	2,188	2,235	1,690,500	745
2013-12-17	2,175	2,186	2,153	2,174	955,700	724.67
2013-12-16	2,181	2,198	2,141	2,144	1,100,300	714.67
2013-12-13	2,198	2,225	2,169	2,190	3,707,600	730
2013-12-12	2,202	2,208	2,182	2,192	1,321,200	730.67
2013-12-11	2,240	2,245	2,198	2,212	1,394,700	737.33
2013-12-10	2,266	2,272	2,241	2,247	1,028,500	749
2013-12-09	2,282	2,285	2,256	2,280	842,900	760
2013-12-06	2,215	2,247	2,198	2,241	1,278,500	747
2013-12-05	2,248	2,258	2,217	2,220	1,087,000	740
2013-12-04	2,286	2,307	2,252	2,259	1,138,600	753
2013-12-03	2,311	2,335	2,304	2,321	1,437,900	773.67
2013-12-02	2,268	2,298	2,263	2,297	1,326,500	765.67
2013-11-29	2,241	2,278	2,230	2,252	2,321,300	750.67
2013-11-28	2,261	2,325	2,261	2,323	1,321,600	774.33
2013-11-27	2,271	2,299	2,233	2,241	2,078,300	747
2013-11-26	2,305	2,323	2,296	2,307	1,205,500	769
2013-11-25	2,356	2,356	2,323	2,340	1,389,900	780
2013-11-22	2,382	2,390	2,323	2,334	1,880,100	778
2013-11-21	2,321	2,350	2,320	2,350	2,071,600	783.33
2013-11-20	2,300	2,315	2,285	2,298	1,721,200	766
2013-11-19	2,290	2,305	2,257	2,280	1,318,600	760
2013-11-18	2,300	2,300	2,278	2,291	1,271,300	763.67
2013-11-15	2,275	2,295	2,265	2,292	1,576,000	764
2013-11-14	2,243	2,275	2,235	2,257	1,794,800	752.33
2013-11-13	2,219	2,240	2,210	2,219	1,566,800	739.67
2013-11-12	2,195	2,244	2,191	2,241	1,609,400	747
2013-11-11	2,196	2,199	2,181	2,197	840,500	732.33
2013-11-08	2,146	2,179	2,137	2,174	968,200	724.67
2013-11-07	2,187	2,193	2,174	2,185	912,400	728.33
2013-11-06	2,165	2,193	2,151	2,186	1,141,500	728.67
2013-11-05	2,168	2,184	2,151	2,165	1,738,700	721.67
2013-11-01	2,144	2,170	2,114	2,118	1,677,600	706
2013-10-31	2,176	2,182	2,150	2,166	1,044,700	722
2013-10-30	2,175	2,180	2,159	2,171	2,397,100	723.67
2013-10-29	2,108	2,166	2,106	2,153	2,088,800	717.67
2013-10-28	2,073	2,092	2,056	2,090	1,432,800	696.67
2013-10-25	2,079	2,094	2,054	2,059	1,565,900	686.33
2013-10-24	2,100	2,118	2,053	2,091	1,810,600	697
2013-10-23	2,141	2,150	2,108	2,113	1,472,700	704.33
2013-10-22	2,123	2,134	2,114	2,129	686,200	709.67
2013-10-21	2,119	2,134	2,109	2,128	725,300	709.33
2013-10-18	2,114	2,119	2,079	2,107	950,900	702.33
2013-10-17	2,116	2,133	2,094	2,114	1,080,400	704.67
2013-10-16	2,100	2,113	2,085	2,101	895,300	700.33
2013-10-15	2,073	2,097	2,067	2,097	860,200	699
2013-10-11	2,110	2,123	2,078	2,093	2,013,700	697.67
2013-10-10	2,006	2,067	2,006	2,066	1,653,600	688.67
2013-10-09	1,969	1,994	1,957	1,990	801,800	663.33
2013-10-08	1,971	1,984	1,950	1,968	878,600	656
2013-10-07	2,006	2,015	1,963	1,970	810,000	656.67
2013-10-04	1,987	2,022	1,975	2,002	996,200	667.33
2013-10-03	2,012	2,034	2,005	2,011	1,205,700	670.33
2013-10-02	2,065	2,067	1,989	2,007	1,854,400	669
2013-10-01	2,069	2,109	2,062	2,086	1,139,300	695.33
2013-09-30	2,096	2,097	2,048	2,061	1,247,000	687
2013-09-27	2,078	2,117	2,070	2,105	1,719,600	701.67
2013-09-26	2,060	2,077	1,999	2,055	1,563,500	685
2013-09-25	2,042	2,069	2,037	2,055	2,061,500	685
2013-09-24	1,991	2,031	1,991	2,024	1,100,900	674.67
2013-09-20	2,020	2,050	2,012	2,021	1,372,200	673.67
2013-09-19	2,058	2,060	2,002	2,016	1,411,200	672
2013-09-18	2,005	2,037	2,003	2,013	1,326,400	671
2013-09-17	2,001	2,009	1,953	1,978	1,242,000	659.33
2013-09-13	1,959	1,965	1,929	1,961	3,261,400	653.67
2013-09-12	1,991	2,006	1,972	1,989	948,800	663
2013-09-11	2,050	2,057	1,997	1,999	1,252,100	666.33
2013-09-10	2,000	2,039	1,995	2,035	1,183,700	678.33
2013-09-09	1,991	1,992	1,969	1,987	881,900	662.33
2013-09-06	2,003	2,009	1,938	1,946	1,091,600	648.67
2013-09-05	2,015	2,015	1,988	2,003	750,600	667.67
2013-09-04	2,022	2,022	1,980	2,015	1,005,000	671.67
2013-09-03	1,995	2,029	1,978	2,029	1,347,400	676.33
2013-09-02	1,960	1,988	1,935	1,962	1,508,100	654
2013-08-30	1,947	1,952	1,902	1,920	1,203,500	640
2013-08-29	1,959	1,973	1,919	1,936	963,100	645.33
2013-08-28	1,902	1,938	1,896	1,923	1,449,500	641
2013-08-27	1,927	1,967	1,921	1,942	861,000	647.33
2013-08-26	1,962	1,977	1,947	1,953	961,400	651
2013-08-23	1,952	1,980	1,932	1,951	1,332,500	650.33
2013-08-22	1,900	1,929	1,891	1,898	1,197,000	632.67
2013-08-21	1,921	1,931	1,890	1,922	1,536,200	640.67
2013-08-20	1,930	1,952	1,908	1,908	1,621,600	636
2013-08-19	1,925	1,969	1,925	1,954	1,882,900	651.33
2013-08-16	1,923	1,934	1,904	1,924	1,533,400	641.33
2013-08-15	1,955	1,985	1,947	1,954	1,769,700	651.33
2013-08-14	2,002	2,015	1,947	1,978	2,816,600	659.33
2013-08-13	2,024	2,080	1,987	1,995	2,163,500	665
2013-08-12	2,026	2,026	1,989	2,000	1,075,500	666.67
2013-08-09	2,072	2,102	2,038	2,062	1,411,100	687.33
2013-08-08	2,069	2,151	2,060	2,075	1,351,700	691.67
2013-08-07	2,104	2,158	2,079	2,082	1,599,200	694
2013-08-06	2,108	2,178	2,085	2,176	1,501,000	725.33
2013-08-05	2,166	2,180	2,116	2,123	1,157,100	707.67
2013-08-02	2,092	2,192	2,031	2,188	2,551,000	729.33
2013-08-01	1,992	2,048	1,953	2,042	1,317,500	680.67
2013-07-31	2,060	2,064	1,990	1,991	1,416,600	663.67
2013-07-30	1,997	2,068	1,990	2,037	1,816,200	679
2013-07-29	2,056	2,065	1,989	1,989	1,229,300	663
2013-07-26	2,127	2,127	2,079	2,083	1,336,500	694.33
2013-07-25	2,155	2,168	2,117	2,126	1,608,500	708.67
2013-07-24	2,197	2,200	2,128	2,144	2,221,100	714.67
2013-07-23	2,241	2,241	2,213	2,223	1,198,700	741
2013-07-22	2,246	2,254	2,205	2,241	963,500	747
2013-07-19	2,270	2,286	2,209	2,220	1,659,900	740
2013-07-18	2,238	2,269	2,210	2,267	1,381,400	755.67
2013-07-17	2,204	2,243	2,203	2,237	1,461,100	745.67
2013-07-16	2,186	2,235	2,178	2,226	1,432,400	742
2013-07-12	2,155	2,179	2,143	2,157	1,509,900	719
2013-07-11	2,148	2,162	2,128	2,148	1,143,700	716
2013-07-10	2,172	2,187	2,137	2,155	1,216,800	718.33
2013-07-09	2,117	2,186	2,105	2,182	1,683,300	727.33
2013-07-08	2,127	2,148	2,067	2,067	1,454,100	689
2013-07-05	2,110	2,136	2,101	2,122	917,300	707.33
2013-07-04	2,076	2,120	2,071	2,110	638,500	703.33
2013-07-03	2,092	2,100	2,063	2,085	1,196,600	695
2013-07-02	2,103	2,123	2,086	2,118	1,156,600	706
2013-07-01	2,089	2,100	2,040	2,090	1,210,500	696.67
2013-06-28	2,016	2,086	2,009	2,070	1,971,200	690
2013-06-27	1,944	1,997	1,933	1,991	1,501,600	663.67
2013-06-26	2,000	2,014	1,921	1,926	1,800,700	642
2013-06-25	1,965	1,968	1,901	1,948	2,180,900	649.33
2013-06-24	1,959	1,963	1,901	1,925	1,196,500	641.67
2013-06-21	1,910	1,938	1,871	1,925	4,709,500	641.67
2013-06-20	1,960	1,984	1,929	1,943	2,447,700	647.67
2013-06-19	2,000	2,011	1,963	2,009	1,356,100	669.67
2013-06-18	2,000	2,041	1,941	1,952	1,656,900	650.67
2013-06-17	1,943	2,012	1,889	2,010	1,215,400	670
2013-06-14	1,917	2,015	1,916	1,983	4,182,100	661
2013-06-13	1,986	2,036	1,881	1,884	2,766,600	628
2013-06-12	2,003	2,045	1,978	2,036	1,382,200	678.67
2013-06-11	2,043	2,064	2,003	2,029	1,776,700	676.33
2013-06-10	1,981	2,044	1,973	2,042	1,771,400	680.67
2013-06-07	1,956	1,977	1,898	1,941	2,525,500	647
2013-06-06	1,926	2,042	1,914	1,955	2,981,300	651.67
2013-06-05	1,972	2,070	1,925	1,925	2,749,700	641.67
2013-06-04	1,885	1,946	1,871	1,933	1,855,700	644.33
2013-06-03	1,900	1,964	1,885	1,885	1,798,900	628.33
2013-05-31	1,989	2,009	1,915	1,915	2,666,100	638.33
2013-05-30	2,017	2,049	1,955	1,964	1,779,900	654.67
2013-05-29	2,064	2,100	2,034	2,066	1,459,600	688.67
2013-05-28	2,009	2,047	1,996	2,026	1,607,500	675.33
2013-05-27	2,021	2,088	1,991	2,057	1,307,600	685.67
2013-05-24	2,100	2,156	1,995	2,094	3,414,300	698
2013-05-23	2,253	2,270	2,065	2,080	3,621,000	693.33
2013-05-22	2,259	2,267	2,223	2,252	1,831,200	750.67
2013-05-21	2,269	2,281	2,231	2,251	1,841,900	750.33
2013-05-20	2,304	2,322	2,279	2,287	1,414,900	762.33
2013-05-17	2,300	2,342	2,280	2,314	1,696,900	771.33
2013-05-16	2,359	2,361	2,260	2,295	2,096,000	765
2013-05-15	2,300	2,361	2,247	2,326	2,838,800	775.33
2013-05-14	2,250	2,298	2,244	2,274	1,812,500	758
2013-05-13	2,189	2,253	2,156	2,234	3,076,200	744.67
2013-05-10	2,244	2,249	2,167	2,189	5,094,700	729.67
2013-05-09	2,351	2,372	2,240	2,243	3,398,600	747.67
2013-05-08	2,445	2,465	2,305	2,380	2,851,600	793.33
2013-05-07	2,430	2,446	2,405	2,434	1,634,200	811.33
2013-05-02	2,372	2,396	2,325	2,360	1,741,400	786.67
2013-05-01	2,418	2,420	2,376	2,390	1,408,000	796.67
2013-04-30	2,366	2,419	2,352	2,398	1,564,700	799.33
2013-04-26	2,399	2,412	2,370	2,372	2,037,400	790.67
2013-04-25	2,398	2,415	2,362	2,385	2,160,400	795
2013-04-24	2,350	2,396	2,349	2,390	2,417,600	796.67
2013-04-23	2,357	2,364	2,303	2,312	2,267,500	770.67
2013-04-22	2,294	2,395	2,293	2,321	3,597,500	773.67
2013-04-19	2,210	2,263	2,184	2,244	2,670,600	748
2013-04-18	2,198	2,218	2,174	2,185	1,880,400	728.33
2013-04-17	2,165	2,192	2,150	2,185	2,553,300	728.33
2013-04-16	2,021	2,156	2,006	2,147	4,732,900	715.67
2013-04-15	2,047	2,048	1,993	2,035	2,615,300	678.33
2013-04-12	2,076	2,078	2,005	2,014	2,835,800	671.33
2013-04-11	2,060	2,085	2,031	2,058	2,131,000	686
2013-04-10	2,064	2,087	2,048	2,061	2,339,100	687
2013-04-09	2,080	2,100	2,044	2,064	2,572,400	688
2013-04-08	2,030	2,047	2,000	2,038	3,086,500	679.33
2013-04-05	1,994	2,005	1,940	1,943	3,426,800	647.67
2013-04-04	1,929	1,929	1,863	1,928	2,800,200	642.67
2013-04-03	1,864	1,931	1,845	1,922	2,548,300	640.67
2013-04-02	1,830	1,870	1,772	1,801	1,862,600	600.33
2013-04-01	1,943	1,948	1,830	1,830	1,896,800	610
2013-03-29	1,901	1,949	1,900	1,943	1,270,600	647.67
2013-03-28	1,950	1,950	1,890	1,901	2,631,400	633.67
2013-03-27	1,974	1,984	1,963	1,967	1,617,600	655.67
2013-03-26	1,993	2,018	1,986	1,995	1,665,000	665
2013-03-25	2,039	2,043	2,008	2,012	2,103,300	670.67
2013-03-22	2,014	2,028	1,996	1,997	2,351,500	665.67
2013-03-21	2,000	2,052	1,970	2,044	2,831,900	681.33
2013-03-19	1,937	1,950	1,925	1,945	1,136,000	648.33
2013-03-18	1,938	1,949	1,903	1,903	1,446,100	634.33
2013-03-15	1,930	1,952	1,928	1,952	2,058,500	650.67
2013-03-14	1,922	1,936	1,900	1,931	1,929,300	643.67
2013-03-13	1,849	1,926	1,847	1,921	2,605,700	640.33
2013-03-12	1,902	1,903	1,852	1,854	3,385,500	618
2013-03-11	1,920	1,921	1,891	1,900	1,815,000	633.33
2013-03-08	1,914	1,924	1,902	1,914	5,446,800	638
2013-03-07	1,929	1,930	1,898	1,908	2,130,100	636
2013-03-06	1,905	1,918	1,880	1,906	2,154,100	635.33
2013-03-05	1,936	1,945	1,900	1,923	2,608,300	641
2013-03-04	1,922	1,944	1,899	1,913	2,646,900	637.67
2013-03-01	1,869	1,913	1,866	1,904	1,643,700	634.67
2013-02-28	1,855	1,889	1,843	1,889	2,505,200	629.67
2013-02-27	1,859	1,867	1,828	1,839	1,635,100	613
2013-02-26	1,826	1,879	1,817	1,857	2,784,800	619
2013-02-25	1,880	1,895	1,868	1,882	1,607,900	627.33
2013-02-22	1,820	1,854	1,806	1,848	1,558,600	616
2013-02-21	1,817	1,886	1,815	1,843	3,104,000	614.33
2013-02-20	1,800	1,808	1,781	1,803	1,460,900	601
2013-02-19	1,760	1,814	1,758	1,780	1,873,200	593.33
2013-02-18	1,740	1,783	1,733	1,773	2,286,100	591
2013-02-15	1,743	1,744	1,693	1,702	1,899,600	567.33
2013-02-14	1,733	1,755	1,731	1,744	1,333,900	581.33
2013-02-13	1,748	1,760	1,724	1,734	1,445,900	578
2013-02-12	1,717	1,754	1,707	1,748	1,620,200	582.67
2013-02-08	1,677	1,718	1,677	1,688	2,025,100	562.67
2013-02-07	1,696	1,729	1,695	1,708	1,459,000	569.33
2013-02-06	1,652	1,729	1,640	1,719	2,408,300	573
2013-02-05	1,632	1,655	1,621	1,621	1,371,300	540.33
2013-02-04	1,671	1,671	1,637	1,651	1,660,400	550.33
2013-02-01	1,633	1,661	1,622	1,645	2,196,100	548.33
2013-01-31	1,621	1,634	1,606	1,634	2,106,500	544.67
2013-01-30	1,618	1,640	1,617	1,639	1,502,100	546.33
2013-01-29	1,623	1,644	1,611	1,616	2,359,300	538.67
2013-01-28	1,670	1,673	1,638	1,641	1,699,800	547
2013-01-25	1,640	1,667	1,637	1,663	1,424,100	554.33
2013-01-24	1,594	1,629	1,589	1,628	1,106,700	542.67
2013-01-23	1,599	1,623	1,572	1,594	1,741,700	531.33
2013-01-22	1,606	1,628	1,589	1,610	1,570,700	536.67
2013-01-21	1,635	1,638	1,602	1,602	1,460,700	534
2013-01-18	1,643	1,658	1,630	1,634	2,008,500	544.67
2013-01-17	1,597	1,625	1,595	1,625	2,410,100	541.67
2013-01-16	1,600	1,641	1,588	1,593	2,586,600	531
2013-01-15	1,549	1,579	1,545	1,570	1,226,200	523.33
2013-01-11	1,506	1,542	1,506	1,537	2,511,900	512.33
2013-01-10	1,509	1,519	1,498	1,506	1,812,300	502
2013-01-09	1,502	1,523	1,493	1,514	1,369,700	504.67
2013-01-08	1,499	1,506	1,484	1,492	1,511,100	497.33
2013-01-07	1,489	1,525	1,487	1,494	1,557,200	498
2013-01-04	1,459	1,477	1,451	1,477	1,550,200	492.33

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