4507 塩野義製薬(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,195	3,195	3,120	3,125	950,400	3,125
2014-12-29	3,230	3,255	3,160	3,210	955,500	3,210
2014-12-26	3,200	3,230	3,200	3,225	558,400	3,225
2014-12-25	3,170	3,220	3,170	3,200	564,500	3,200
2014-12-24	3,210	3,245	3,155	3,190	963,800	3,190
2014-12-22	3,120	3,210	3,110	3,190	1,637,200	3,190
2014-12-19	3,230	3,245	3,105	3,115	2,587,800	3,115
2014-12-18	3,110	3,215	3,050	3,175	2,580,700	3,175
2014-12-17	3,055	3,100	3,035	3,040	2,426,800	3,040
2014-12-16	3,185	3,220	3,075	3,085	2,245,200	3,085
2014-12-15	3,215	3,310	3,210	3,240	1,475,800	3,240
2014-12-12	3,180	3,325	3,180	3,260	3,765,100	3,260
2014-12-11	3,190	3,215	3,150	3,155	1,566,100	3,155
2014-12-10	3,220	3,290	3,195	3,200	1,582,000	3,200
2014-12-09	3,210	3,255	3,210	3,240	1,161,200	3,240
2014-12-08	3,195	3,295	3,195	3,235	1,454,400	3,235
2014-12-05	3,125	3,165	3,120	3,160	834,600	3,160
2014-12-04	3,180	3,195	3,140	3,140	1,070,000	3,140
2014-12-03	3,230	3,255	3,150	3,170	1,342,800	3,170
2014-12-02	3,105	3,200	3,105	3,190	2,454,600	3,190
2014-12-01	2,990	3,055	2,988	3,050	1,461,800	3,050
2014-11-28	2,892	2,980	2,892	2,953	1,648,900	2,953
2014-11-27	2,863	2,924	2,863	2,887	1,411,800	2,887
2014-11-26	2,893	2,938	2,862	2,864	1,925,400	2,864
2014-11-25	2,971	2,974	2,867	2,872	2,675,500	2,872
2014-11-21	2,948	2,976	2,895	2,927	1,789,000	2,927
2014-11-20	2,915	2,956	2,911	2,929	1,061,200	2,929
2014-11-19	2,948	2,990	2,919	2,924	1,243,200	2,924
2014-11-18	2,911	2,947	2,901	2,944	1,670,500	2,944
2014-11-17	2,917	2,917	2,831	2,850	1,679,500	2,850
2014-11-14	2,977	2,979	2,900	2,941	2,377,100	2,941
2014-11-13	2,940	2,959	2,907	2,946	1,267,000	2,946
2014-11-12	2,935	2,986	2,922	2,949	2,273,800	2,949
2014-11-11	2,838	2,924	2,821	2,913	2,105,000	2,913
2014-11-10	2,848	2,868	2,834	2,847	1,064,200	2,847
2014-11-07	2,892	2,902	2,862	2,882	1,454,700	2,882
2014-11-06	2,970	2,970	2,871	2,872	1,887,400	2,872
2014-11-05	2,871	2,966	2,825	2,957	2,567,400	2,957
2014-11-04	2,952	2,970	2,905	2,908	2,794,200	2,908
2014-10-31	2,795	2,899	2,761	2,852	3,054,200	2,852
2014-10-30	2,700	2,798	2,696	2,776	2,675,300	2,776
2014-10-29	2,654	2,674	2,612	2,657	1,551,900	2,657
2014-10-28	2,611	2,654	2,611	2,633	1,682,000	2,633
2014-10-27	2,625	2,674	2,619	2,649	1,795,700	2,649
2014-10-24	2,614	2,648	2,589	2,613	2,222,000	2,613
2014-10-23	2,539	2,648	2,532	2,605	3,616,400	2,605
2014-10-22	2,467	2,517	2,467	2,516	1,236,200	2,516
2014-10-21	2,450	2,473	2,430	2,435	1,616,100	2,435
2014-10-20	2,392	2,467	2,373	2,466	2,354,400	2,466
2014-10-17	2,434	2,440	2,341	2,342	1,844,500	2,342
2014-10-16	2,402	2,449	2,398	2,424	1,754,800	2,424
2014-10-15	2,480	2,482	2,430	2,459	1,918,700	2,459
2014-10-14	2,459	2,520	2,440	2,482	2,606,200	2,482
2014-10-10	2,451	2,474	2,425	2,468	2,533,400	2,468
2014-10-09	2,506	2,523	2,471	2,474	1,161,200	2,474
2014-10-08	2,495	2,513	2,481	2,503	1,374,500	2,503
2014-10-07	2,534	2,551	2,521	2,526	1,128,400	2,526
2014-10-06	2,516	2,566	2,503	2,553	1,744,800	2,553
2014-10-03	2,432	2,485	2,431	2,485	1,286,400	2,485
2014-10-02	2,485	2,505	2,449	2,452	1,722,200	2,452
2014-10-01	2,508	2,519	2,484	2,499	938,900	2,499
2014-09-30	2,523	2,531	2,497	2,516	1,099,300	2,516
2014-09-29	2,500	2,528	2,495	2,523	1,012,700	2,523
2014-09-26	2,486	2,509	2,476	2,482	1,113,000	2,482
2014-09-25	2,521	2,532	2,507	2,522	1,114,200	2,522
2014-09-24	2,486	2,519	2,485	2,497	1,095,100	2,497
2014-09-22	2,468	2,507	2,460	2,499	1,562,400	2,499
2014-09-19	2,438	2,472	2,438	2,460	1,490,900	2,460
2014-09-18	2,417	2,441	2,397	2,425	1,161,700	2,425
2014-09-17	2,402	2,430	2,396	2,396	1,018,200	2,396
2014-09-16	2,352	2,400	2,340	2,395	2,163,900	2,395
2014-09-12	2,316	2,369	2,309	2,358	3,714,800	2,358
2014-09-11	2,383	2,389	2,340	2,353	1,794,100	2,353
2014-09-10	2,389	2,396	2,359	2,379	1,470,800	2,379
2014-09-09	2,392	2,418	2,377	2,389	1,522,600	2,389
2014-09-08	2,400	2,400	2,368	2,391	1,176,500	2,391
2014-09-05	2,439	2,444	2,389	2,400	1,111,100	2,400
2014-09-04	2,428	2,435	2,402	2,416	985,800	2,416
2014-09-03	2,451	2,459	2,429	2,438	960,000	2,438
2014-09-02	2,474	2,478	2,453	2,459	793,100	2,459
2014-09-01	2,449	2,467	2,441	2,463	434,100	2,463
2014-08-29	2,452	2,465	2,433	2,450	1,079,600	2,450
2014-08-28	2,425	2,470	2,425	2,469	1,190,900	2,469
2014-08-27	2,411	2,445	2,411	2,432	1,161,900	2,432
2014-08-26	2,395	2,418	2,384	2,402	1,114,000	2,402
2014-08-25	2,398	2,425	2,384	2,394	1,526,200	2,394
2014-08-22	2,345	2,381	2,330	2,378	1,280,000	2,378
2014-08-21	2,335	2,335	2,296	2,330	990,900	2,330
2014-08-20	2,316	2,339	2,309	2,323	637,400	2,323
2014-08-19	2,364	2,366	2,319	2,325	1,072,900	2,325
2014-08-18	2,329	2,367	2,323	2,356	972,900	2,356
2014-08-15	2,302	2,319	2,296	2,317	662,900	2,317
2014-08-14	2,320	2,326	2,296	2,302	992,400	2,302
2014-08-13	2,314	2,316	2,287	2,298	1,237,100	2,298
2014-08-12	2,314	2,348	2,298	2,337	1,045,200	2,337
2014-08-11	2,296	2,308	2,270	2,305	1,197,400	2,305
2014-08-08	2,316	2,317	2,243	2,246	2,018,300	2,246
2014-08-07	2,297	2,325	2,275	2,325	2,531,700	2,325
2014-08-06	2,285	2,305	2,262	2,269	1,802,200	2,269
2014-08-05	2,283	2,308	2,281	2,286	1,942,400	2,286
2014-08-04	2,210	2,274	2,200	2,260	1,318,500	2,260
2014-08-01	2,224	2,255	2,192	2,216	1,349,200	2,216
2014-07-31	2,248	2,253	2,234	2,242	1,009,200	2,242
2014-07-30	2,231	2,255	2,215	2,232	1,634,000	2,232
2014-07-29	2,235	2,250	2,214	2,242	820,800	2,242
2014-07-28	2,234	2,253	2,226	2,234	1,141,800	2,234
2014-07-25	2,200	2,230	2,184	2,226	1,094,200	2,226
2014-07-24	2,192	2,204	2,178	2,191	956,700	2,191
2014-07-23	2,192	2,199	2,176	2,188	902,100	2,188
2014-07-22	2,181	2,210	2,181	2,192	1,268,300	2,192
2014-07-18	2,192	2,195	2,168	2,190	1,238,000	2,190
2014-07-17	2,225	2,242	2,215	2,227	1,225,200	2,227
2014-07-16	2,230	2,242	2,208	2,210	1,149,300	2,210
2014-07-15	2,197	2,228	2,197	2,225	923,200	2,225
2014-07-14	2,172	2,200	2,162	2,193	885,600	2,193
2014-07-11	2,148	2,200	2,144	2,187	2,172,800	2,187
2014-07-10	2,137	2,171	2,131	2,132	1,567,600	2,132
2014-07-09	2,105	2,139	2,105	2,132	1,008,900	2,132
2014-07-08	2,095	2,129	2,091	2,119	1,411,300	2,119
2014-07-07	2,097	2,122	2,089	2,095	729,800	2,095
2014-07-04	2,106	2,109	2,082	2,086	919,600	2,086
2014-07-03	2,099	2,110	2,082	2,085	812,900	2,085
2014-07-02	2,086	2,115	2,086	2,102	836,900	2,102
2014-07-01	2,102	2,136	2,094	2,096	1,080,800	2,096
2014-06-30	2,077	2,123	2,070	2,114	847,200	2,114
2014-06-27	2,150	2,151	2,069	2,078	1,916,100	2,078
2014-06-26	2,163	2,163	2,141	2,146	628,600	2,146
2014-06-25	2,151	2,163	2,140	2,140	680,100	2,140
2014-06-24	2,161	2,169	2,135	2,160	1,021,100	2,160
2014-06-23	2,142	2,174	2,139	2,170	1,454,200	2,170
2014-06-20	2,103	2,138	2,103	2,134	1,447,000	2,134
2014-06-19	2,098	2,140	2,095	2,134	1,844,100	2,134
2014-06-18	2,083	2,100	2,073	2,094	1,031,300	2,094
2014-06-17	2,052	2,082	2,052	2,065	842,800	2,065
2014-06-16	2,063	2,080	2,048	2,061	904,000	2,061
2014-06-13	2,022	2,098	2,022	2,091	1,966,500	2,091
2014-06-12	2,019	2,059	2,019	2,053	987,100	2,053
2014-06-11	2,056	2,075	2,042	2,069	928,800	2,069
2014-06-10	2,075	2,103	2,056	2,060	1,342,100	2,060
2014-06-09	2,142	2,142	2,099	2,108	782,200	2,108
2014-06-06	2,119	2,119	2,080	2,108	1,305,200	2,108
2014-06-05	2,144	2,144	2,078	2,093	1,553,900	2,093
2014-06-04	2,079	2,144	2,067	2,124	2,428,700	2,124
2014-06-03	2,087	2,088	2,040	2,072	1,460,300	2,072
2014-06-02	2,065	2,075	2,050	2,071	1,737,300	2,071
2014-05-30	2,020	2,042	2,007	2,039	3,336,400	2,039
2014-05-29	1,994	2,017	1,984	2,015	1,560,500	2,015
2014-05-28	1,983	1,997	1,974	1,983	1,338,600	1,983
2014-05-27	1,965	1,984	1,959	1,967	1,303,900	1,967
2014-05-26	1,962	1,965	1,930	1,961	1,020,200	1,961
2014-05-23	1,949	1,976	1,930	1,946	1,645,300	1,946
2014-05-22	1,869	1,926	1,865	1,923	1,181,000	1,923
2014-05-21	1,874	1,891	1,858	1,859	1,382,900	1,859
2014-05-20	1,865	1,880	1,852	1,869	672,300	1,869
2014-05-19	1,874	1,887	1,854	1,857	841,600	1,857
2014-05-16	1,853	1,875	1,838	1,866	1,327,100	1,866
2014-05-15	1,890	1,898	1,863	1,882	1,019,400	1,882
2014-05-14	1,900	1,913	1,891	1,907	1,461,300	1,907
2014-05-13	1,900	1,914	1,883	1,905	2,165,100	1,905
2014-05-12	1,850	1,890	1,849	1,880	2,150,800	1,880
2014-05-09	1,812	1,852	1,796	1,849	1,577,900	1,849
2014-05-08	1,796	1,827	1,787	1,812	1,196,200	1,812
2014-05-07	1,760	1,771	1,738	1,762	1,989,700	1,762
2014-05-02	1,803	1,819	1,795	1,799	686,500	1,799
2014-05-01	1,804	1,817	1,785	1,812	748,200	1,812
2014-04-30	1,795	1,801	1,780	1,790	821,000	1,790
2014-04-28	1,793	1,795	1,774	1,783	541,000	1,783
2014-04-25	1,793	1,830	1,785	1,805	622,000	1,805
2014-04-24	1,800	1,825	1,783	1,786	882,300	1,786
2014-04-23	1,792	1,805	1,774	1,804	1,271,500	1,804
2014-04-22	1,804	1,819	1,795	1,795	1,057,600	1,795
2014-04-21	1,810	1,823	1,793	1,797	695,500	1,797
2014-04-18	1,808	1,818	1,802	1,809	641,700	1,809
2014-04-17	1,789	1,813	1,787	1,806	1,078,800	1,806
2014-04-16	1,790	1,807	1,783	1,797	1,656,300	1,797
2014-04-15	1,784	1,797	1,766	1,778	1,300,100	1,778
2014-04-14	1,755	1,779	1,745	1,766	1,211,700	1,766
2014-04-11	1,758	1,779	1,733	1,755	2,414,600	1,755
2014-04-10	1,880	1,880	1,792	1,798	2,183,200	1,798
2014-04-09	1,804	1,805	1,762	1,774	1,785,200	1,774
2014-04-08	1,845	1,852	1,797	1,826	2,193,600	1,826
2014-04-07	1,851	1,874	1,846	1,855	2,095,800	1,855
2014-04-04	1,850	1,865	1,845	1,864	1,859,200	1,864
2014-04-03	1,851	1,870	1,844	1,852	2,985,200	1,852
2014-04-02	1,880	1,881	1,843	1,844	3,057,100	1,844
2014-04-01	1,914	1,914	1,878	1,886	1,690,800	1,886
2014-03-31	1,934	1,968	1,905	1,913	1,792,900	1,913
2014-03-28	1,909	1,934	1,898	1,934	1,262,200	1,934
2014-03-27	1,889	1,919	1,880	1,916	1,482,600	1,916
2014-03-26	1,883	1,937	1,879	1,909	2,094,700	1,909
2014-03-25	1,877	1,895	1,858	1,883	2,048,100	1,883
2014-03-24	1,936	1,942	1,868	1,881	3,730,100	1,881
2014-03-20	2,014	2,015	1,903	1,906	3,239,000	1,906
2014-03-19	2,003	2,013	1,971	1,986	2,197,200	1,986
2014-03-18	2,035	2,046	1,991	1,991	1,520,100	1,991
2014-03-17	2,012	2,026	1,983	1,996	1,770,700	1,996
2014-03-14	2,050	2,056	2,024	2,030	3,577,500	2,030
2014-03-13	2,103	2,122	2,095	2,096	1,115,700	2,096
2014-03-12	2,136	2,142	2,114	2,116	1,410,200	2,116
2014-03-11	2,175	2,190	2,164	2,180	822,900	2,180
2014-03-10	2,157	2,188	2,156	2,176	1,377,000	2,176
2014-03-07	2,139	2,177	2,139	2,172	1,234,000	2,172
2014-03-06	2,134	2,151	2,109	2,140	929,200	2,140
2014-03-05	2,141	2,147	2,120	2,127	1,117,900	2,127
2014-03-04	2,100	2,139	2,089	2,127	1,256,700	2,127
2014-03-03	2,160	2,163	2,112	2,123	1,429,600	2,123
2014-02-28	2,165	2,204	2,162	2,200	2,337,700	2,200
2014-02-27	2,145	2,172	2,121	2,148	1,173,600	2,148
2014-02-26	2,132	2,170	2,118	2,160	1,639,100	2,160
2014-02-25	2,125	2,134	2,102	2,133	1,137,600	2,133
2014-02-24	2,070	2,114	2,053	2,086	1,146,400	2,086
2014-02-21	2,044	2,108	2,044	2,103	1,242,400	2,103
2014-02-20	2,076	2,076	2,024	2,034	1,819,200	2,034
2014-02-19	2,026	2,076	2,017	2,063	1,308,000	2,063
2014-02-18	2,022	2,068	2,010	2,060	1,275,600	2,060
2014-02-17	2,014	2,038	1,982	2,011	1,076,300	2,011
2014-02-14	2,006	2,041	1,971	1,986	2,400,400	1,986
2014-02-13	2,045	2,063	2,017	2,023	1,312,100	2,023
2014-02-12	2,055	2,070	2,039	2,047	1,672,700	2,047
2014-02-10	2,055	2,057	2,009	2,034	1,645,200	2,034
2014-02-07	2,000	2,019	1,987	2,012	1,411,100	2,012
2014-02-06	1,999	2,033	1,980	1,983	1,644,100	1,983
2014-02-05	2,032	2,037	1,996	2,019	2,084,000	2,019
2014-02-04	2,050	2,077	2,027	2,027	2,169,800	2,027
2014-02-03	2,090	2,107	2,055	2,078	1,213,900	2,078
2014-01-31	2,110	2,128	2,090	2,119	1,753,200	2,119
2014-01-30	2,082	2,106	2,060	2,101	1,576,600	2,101
2014-01-29	2,132	2,164	2,119	2,164	1,771,700	2,164
2014-01-28	2,073	2,116	2,067	2,083	1,851,500	2,083
2014-01-27	2,094	2,128	2,085	2,108	1,771,700	2,108
2014-01-24	2,188	2,198	2,149	2,158	2,161,800	2,158
2014-01-23	2,240	2,290	2,216	2,218	1,681,900	2,218
2014-01-22	2,200	2,223	2,184	2,212	1,315,100	2,212
2014-01-21	2,220	2,231	2,203	2,206	954,700	2,206
2014-01-20	2,221	2,221	2,190	2,202	737,900	2,202
2014-01-17	2,211	2,230	2,208	2,216	1,292,700	2,216
2014-01-16	2,254	2,270	2,233	2,243	1,337,500	2,243
2014-01-15	2,235	2,255	2,221	2,251	1,226,000	2,251
2014-01-14	2,230	2,250	2,218	2,224	2,097,600	2,224
2014-01-10	2,305	2,326	2,284	2,324	2,008,600	2,324
2014-01-09	2,283	2,309	2,277	2,304	1,184,000	2,304
2014-01-08	2,274	2,302	2,267	2,302	1,045,700	2,302
2014-01-07	2,234	2,277	2,234	2,267	1,370,500	2,267
2014-01-06	2,278	2,292	2,222	2,269	1,946,400	2,269

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