1. HOME >
  2. 株価時系列 >
  3. 4507 >
  4. 2017年

4507 塩野義製薬(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-296,1166,1276,0826,097406,0002,032.33
2017-12-286,1286,1436,0906,104499,4002,034.67
2017-12-276,1616,1816,1036,121826,3002,040.33
2017-12-266,2066,2296,1816,187424,5002,062.33
2017-12-256,1946,2306,1896,217228,2002,072.33
2017-12-226,2086,2086,1356,194943,0002,064.67
2017-12-216,2806,2876,1966,220824,3002,073.33
2017-12-206,2726,2996,2646,296641,6002,098.67
2017-12-196,2736,3196,2566,286744,2002,095.33
2017-12-186,2186,3196,2136,3091,286,5002,103
2017-12-156,1956,2196,1306,1701,265,0002,056.67
2017-12-146,2306,2666,2026,2191,084,3002,073
2017-12-136,1906,2366,1726,2011,104,3002,067
2017-12-126,1826,2046,1346,1681,059,8002,056
2017-12-116,2136,2396,1716,238799,9002,079.33
2017-12-086,1026,1856,0936,1842,172,0002,061.33
2017-12-076,0266,0826,0176,0471,434,8002,015.67
2017-12-066,1066,1446,0076,0301,444,3002,010
2017-12-056,1676,1806,1166,145983,9002,048.33
2017-12-046,3036,3176,2116,2161,249,2002,072
2017-12-016,3006,3686,2826,3381,528,7002,112.67
2017-11-306,1786,2636,1556,2591,559,8002,086.33
2017-11-296,2216,2486,1536,1571,331,0002,052.33
2017-11-286,2006,2026,0956,1831,360,1002,061
2017-11-276,1436,1606,0516,0551,710,5002,018.33
2017-11-246,1786,1956,1436,177754,4002,059
2017-11-226,3356,3406,1856,1851,226,6002,061.67
2017-11-216,3096,3206,2626,290838,4002,096.67
2017-11-206,3166,3336,2586,2641,077,5002,088
2017-11-176,3986,4656,3446,4051,345,8002,135
2017-11-166,2506,3976,2456,3851,140,1002,128.33
2017-11-156,2906,3906,2876,2891,746,3002,096.33
2017-11-136,2526,2916,2316,236742,2002,078.67
2017-11-106,2256,2856,2046,2581,402,8002,086
2017-11-096,3236,3656,1806,2441,670,5002,081.33
2017-11-086,2606,3246,2406,3231,071,6002,107.67
2017-11-076,1966,2726,1726,2641,083,1002,088
2017-11-066,2506,2656,2146,242910,8002,080.67
2017-11-026,2526,2676,1546,1931,298,2002,064.33
2017-11-016,1676,2506,1446,2401,608,1002,080
2017-10-316,1046,1056,0096,0872,532,7002,029
2017-10-306,1866,1956,0796,1343,392,8002,044.67
2017-10-276,2226,2236,1756,1871,316,7002,062.33
2017-10-266,2306,2316,1546,2061,471,3002,068.67
2017-10-256,2506,2506,1506,1721,767,5002,057.33
2017-10-246,2706,3426,2556,2871,771,3002,095.67
2017-10-236,2196,2306,1806,1991,083,2002,066.33
2017-10-206,2006,2156,1696,1891,323,1002,063
2017-10-196,1136,1866,1066,1831,195,2002,061
2017-10-186,1426,1716,0826,1141,743,3002,038
2017-10-176,1656,1656,0806,1231,590,6002,041
2017-10-166,1226,1806,0746,1661,393,6002,055.33
2017-10-136,0976,1836,0936,1712,013,3002,057
2017-10-126,2666,2736,0646,0662,603,7002,022
2017-10-116,2786,3596,2746,344860,3002,114.67
2017-10-106,2406,3086,2406,2981,313,5002,099.33
2017-10-066,2666,2716,2196,263927,9002,087.67
2017-10-056,2286,2626,2096,257743,3002,085.67
2017-10-046,2556,2596,2206,2431,086,2002,081
2017-10-036,0926,2456,0766,2411,737,0002,080.33
2017-10-026,1506,1536,0516,0651,177,0002,021.67
2017-09-296,0746,1516,0256,1512,164,2002,050.33
2017-09-286,0846,1686,0826,1601,831,2002,053.33
2017-09-276,0556,1276,0406,1031,668,2002,034.33
2017-09-266,0306,1176,0306,0861,311,6002,028.67
2017-09-255,9976,0275,9786,0221,040,8002,007.33
2017-09-225,9945,9995,9545,964955,7001,988
2017-09-215,9805,9995,9345,9501,266,8001,983.33
2017-09-205,9145,9635,8935,9021,390,7001,967.33
2017-09-196,0056,0115,9455,9591,522,0001,986.33
2017-09-155,8945,9845,8775,9632,234,9001,987.67
2017-09-145,8205,8745,8085,8191,207,8001,939.67
2017-09-135,8485,8755,7945,837909,7001,945.67
2017-09-125,8275,8685,8075,8541,221,0001,951.33
2017-09-115,7405,8035,7175,7971,432,1001,932.33
2017-09-085,6415,7025,6255,6722,873,9001,890.67
2017-09-075,7475,7985,7205,741964,3001,913.67
2017-09-065,7005,7415,6475,7301,165,8001,910
2017-09-055,7205,7295,6685,689818,5001,896.33
2017-09-045,7565,7695,7095,725792,5001,908.33
2017-09-015,8135,8345,7415,7931,241,0001,931
2017-08-315,8115,8225,6875,7951,595,1001,931.67
2017-08-305,8345,8705,8065,8101,033,1001,936.67
2017-08-295,7635,8145,7205,7961,047,6001,932
2017-08-285,7335,7935,7325,7841,318,0001,928
2017-08-255,6825,7035,6655,681606,7001,893.67
2017-08-245,6005,6705,5995,627805,4001,875.67
2017-08-235,6285,6985,6185,6321,030,4001,877.33
2017-08-225,6155,6485,5895,593850,7001,864.33
2017-08-215,6745,7155,6105,613988,0001,871
2017-08-185,6605,7235,6515,6931,173,9001,897.67
2017-08-175,7415,7805,7095,733992,3001,911
2017-08-165,6875,7245,6765,7181,044,5001,906
2017-08-155,6695,7385,6695,7101,059,8001,903.33
2017-08-145,7355,7585,6525,6641,355,1001,888
2017-08-105,8155,8275,7655,791920,1001,930.33
2017-08-095,8565,9255,7965,8131,215,3001,937.67
2017-08-085,8655,8735,8185,842831,5001,947.33
2017-08-075,8405,8765,8235,865725,5001,955
2017-08-045,8725,8835,8235,8361,120,1001,945.33
2017-08-035,9165,9375,8885,902940,1001,967.33
2017-08-025,8875,9285,8795,908979,4001,969.33
2017-08-015,9205,9405,8635,8841,166,7001,961.33
2017-07-315,9566,0035,8005,8962,005,4001,965.33
2017-07-285,9915,9915,9255,956841,4001,985.33
2017-07-276,0596,0775,9915,9991,140,2001,999.67
2017-07-266,0936,1166,0136,0581,951,2002,019.33
2017-07-256,1446,1685,9816,0132,650,9002,004.33
2017-07-245,8705,9255,8635,9101,222,3001,970
2017-07-215,9935,9995,9185,9231,106,4001,974.33
2017-07-205,9556,0545,9556,0131,022,8002,004.33
2017-07-195,9365,9975,9365,952764,7001,984
2017-07-185,9555,9825,9195,9441,403,2001,981.33
2017-07-145,9765,9895,9245,9501,020,9001,983.33
2017-07-135,9695,9955,9045,9131,148,6001,971
2017-07-125,9545,9815,8985,9141,677,1001,971.33
2017-07-115,9956,0335,9625,9951,183,9001,998.33
2017-07-106,0506,0505,9716,004989,4002,001.33
2017-07-076,0706,0745,9886,0281,136,1002,009.33
2017-07-066,1756,1776,0256,0481,692,3002,016
2017-07-056,2256,2296,1246,137750,2002,045.67
2017-07-046,1696,2146,1636,1961,049,9002,065.33
2017-07-036,2056,2306,1656,1681,166,5002,056
2017-06-306,2246,2656,1906,2591,023,2002,086.33
2017-06-296,3006,3186,2676,2761,003,1002,092
2017-06-286,2956,3146,2556,265877,4002,088.33
2017-06-276,4196,4336,3046,3141,310,9002,104.67
2017-06-266,3256,4226,3136,419667,2002,139.67
2017-06-236,3396,3606,3216,335749,7002,111.67
2017-06-226,3436,3456,2896,295973,3002,098.33
2017-06-216,2766,3076,2446,2821,143,2002,094
2017-06-206,2866,3246,2716,277994,1002,092.33
2017-06-196,1706,2876,1706,2841,458,2002,094.67
2017-06-166,1006,1806,0826,1581,731,2002,052.67
2017-06-155,9696,0805,9636,0671,232,0002,022.33
2017-06-145,9656,0005,9275,9691,270,1001,989.67
2017-06-135,8805,9345,8575,9251,301,8001,975
2017-06-125,8815,9245,8635,8901,119,6001,963.33
2017-06-095,9215,9365,9015,9202,321,0001,973.33
2017-06-085,9085,9235,8925,9101,075,3001,970
2017-06-075,9295,9425,8985,9221,200,8001,974
2017-06-065,9315,9455,8905,9141,107,5001,971.33
2017-06-055,9005,9925,8825,9681,010,0001,989.33
2017-06-025,9855,9915,9225,9291,619,7001,976.33
2017-06-015,9006,0155,9005,9901,203,2001,996.67
2017-05-315,9485,9975,9195,9191,552,5001,973
2017-05-306,0326,0525,9805,987644,0001,995.67
2017-05-296,0866,0936,0436,043751,8002,014.33
2017-05-266,1056,1236,0276,027779,0002,009
2017-05-256,0496,1296,0496,101729,4002,033.67
2017-05-246,1156,1166,0666,085825,3002,028.33
2017-05-236,0646,1306,0496,066795,7002,022
2017-05-226,0996,1086,0106,0741,194,3002,024.67
2017-05-196,1716,1796,1166,128869,2002,042.67
2017-05-186,1706,2396,1186,172919,0002,057.33
2017-05-176,1486,2086,1166,1961,020,8002,065.33
2017-05-166,1696,2006,1506,187945,7002,062.33
2017-05-156,1236,2026,1096,166867,2002,055.33
2017-05-126,1766,2156,1186,1691,603,6002,056.33
2017-05-116,1736,2036,0736,1241,458,5002,041.33
2017-05-106,0806,1936,0656,1831,372,3002,061
2017-05-096,0526,0886,0126,0451,254,7002,015
2017-05-085,9706,0975,9436,0792,174,3002,026.33
2017-05-025,7955,8585,7825,853876,1001,951
2017-05-015,7335,7895,7155,776824,5001,925.33
2017-04-285,6735,7755,6725,733875,4001,911
2017-04-275,6895,7375,6705,686930,9001,895.33
2017-04-265,7865,7925,6775,7281,379,4001,909.33
2017-04-255,8005,8145,7265,7851,155,0001,928.33
2017-04-245,6785,7945,6715,7811,297,8001,927
2017-04-215,5815,6085,5355,5871,106,3001,862.33
2017-04-205,5805,6025,5345,5551,139,9001,851.67
2017-04-195,5805,6395,5645,5901,060,1001,863.33
2017-04-185,5835,6365,5445,618829,6001,872.67
2017-04-175,5355,6395,5355,595879,8001,865
2017-04-145,8085,8085,5095,5321,846,4001,844
2017-04-135,6515,7225,6515,708885,3001,902.67
2017-04-125,7495,7795,6715,728998,1001,909.33
2017-04-115,7685,8065,7425,776866,4001,925.33
2017-04-105,8825,9095,7655,7741,008,3001,924.67
2017-04-075,8485,9035,8125,8691,487,1001,956.33
2017-04-065,9075,9255,8215,8481,302,5001,949.33
2017-04-055,9025,9455,8405,8821,388,2001,960.67
2017-04-045,8155,9485,8085,8911,814,8001,963.67
2017-04-035,7955,8455,7635,811978,2001,937
2017-03-315,8255,8505,7485,748956,9001,916
2017-03-305,8575,9085,7895,800781,2001,933.33
2017-03-295,8385,9185,8125,8741,235,2001,958
2017-03-285,8325,8845,7935,8461,460,1001,948.67
2017-03-275,7765,8375,7575,7901,505,1001,930
2017-03-245,6475,7805,6345,7771,333,8001,925.67
2017-03-235,5975,6465,5905,634915,6001,878
2017-03-225,5505,6095,5405,577980,4001,859
2017-03-215,6455,6745,6085,6351,006,6001,878.33
2017-03-175,7055,7085,6305,6461,325,4001,882
2017-03-165,7405,7635,7075,7291,020,0001,909.67
2017-03-155,6875,7475,6825,733894,2001,911
2017-03-145,6645,6765,6355,665763,4001,888.33
2017-03-135,6675,7355,6505,681699,5001,893.67
2017-03-105,6195,6935,5995,6841,979,0001,894.67
2017-03-095,6065,6085,5305,543963,9001,847.67
2017-03-085,5725,5725,5325,563939,5001,854.33
2017-03-075,5775,5995,5535,579678,7001,859.67
2017-03-065,5935,6035,5405,577684,4001,859
2017-03-035,6835,7145,5775,5991,132,6001,866.33
2017-03-025,6505,6825,6345,655966,3001,885
2017-03-015,5405,6275,5105,5891,495,9001,863
2017-02-285,5295,5595,4885,4981,172,9001,832.67
2017-02-275,5935,6025,4915,5072,572,2001,835.67
2017-02-245,6145,6505,5755,6361,584,6001,878.67
2017-02-235,6085,6675,5795,6641,216,2001,888
2017-02-225,5065,5545,4725,554939,8001,851.33
2017-02-215,4965,5475,4935,547592,4001,849
2017-02-205,4185,5095,4155,490911,0001,830
2017-02-175,3835,4775,3725,4701,047,9001,823.33
2017-02-165,5065,5195,4265,451950,1001,817
2017-02-155,4725,5315,4375,4941,609,4001,831.33
2017-02-145,6075,6215,4085,4101,950,9001,803.33
2017-02-135,6805,6805,5985,6501,048,2001,883.33
2017-02-105,6075,6715,5855,6481,480,9001,882.67
2017-02-095,5625,5945,5435,548670,3001,849.33
2017-02-085,5925,6185,5605,614584,2001,871.33
2017-02-075,6345,6495,5925,605828,0001,868.33
2017-02-065,6805,6805,6135,644929,9001,881.33
2017-02-035,5525,6555,4945,6341,475,1001,878
2017-02-025,4005,4905,3975,4521,522,3001,817.33
2017-02-015,4185,4695,3375,443966,1001,814.33
2017-01-315,4505,4925,4175,4251,013,6001,808.33
2017-01-305,5405,5495,4885,528553,5001,842.67
2017-01-275,5905,6145,5025,532906,2001,844
2017-01-265,4525,5425,4465,5311,013,1001,843.67
2017-01-255,4405,4655,3595,4131,087,0001,804.33
2017-01-245,5095,5505,4305,4331,093,7001,811
2017-01-235,4705,5645,4505,5181,649,5001,839.33
2017-01-205,5045,5565,4625,471989,7001,823.67
2017-01-195,5295,5545,4875,527959,0001,842.33
2017-01-185,4705,5175,4505,488976,6001,829.33
2017-01-175,5745,5745,4715,471992,0001,823.67
2017-01-165,5805,6155,5485,563849,1001,854.33
2017-01-135,5005,5995,5005,5841,460,5001,861.33
2017-01-125,5905,5905,4805,5041,571,4001,834.67
2017-01-115,7405,7405,6695,716846,2001,905.33
2017-01-105,7205,7715,6905,7161,580,2001,905.33
2017-01-065,6995,7165,6525,6851,315,7001,895
2017-01-055,6485,7315,6215,6791,302,1001,893
2017-01-045,6225,6705,5715,5861,147,1001,862

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