4507 塩野義製薬(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	6,379	6,390	6,257	6,271	960,000	6,271
2018-12-27	6,358	6,460	6,273	6,385	1,597,500	6,385
2018-12-26	6,183	6,250	6,055	6,167	1,277,800	6,167
2018-12-25	6,177	6,211	6,092	6,113	1,574,400	6,113
2018-12-21	6,443	6,542	6,396	6,469	2,102,200	6,469
2018-12-20	6,562	6,642	6,446	6,480	1,656,300	6,480
2018-12-19	6,700	6,739	6,612	6,670	1,580,200	6,670
2018-12-18	6,937	6,995	6,792	6,792	1,705,500	6,792
2018-12-17	7,038	7,097	6,963	7,015	1,139,000	7,015
2018-12-14	7,054	7,174	7,020	7,036	2,148,000	7,036
2018-12-13	7,142	7,177	7,081	7,123	1,217,100	7,123
2018-12-12	6,961	7,095	6,915	7,091	1,736,200	7,091
2018-12-11	6,885	6,897	6,778	6,806	1,864,200	6,806
2018-12-10	6,999	7,019	6,910	6,920	1,228,200	6,920
2018-12-07	7,065	7,138	6,990	7,104	1,541,500	7,104
2018-12-06	6,968	7,107	6,938	6,973	2,145,100	6,973
2018-12-05	7,086	7,091	6,945	7,022	2,492,200	7,022
2018-12-04	7,374	7,424	7,191	7,198	1,452,800	7,198
2018-12-03	7,609	7,620	7,366	7,374	1,421,800	7,374
2018-11-30	7,372	7,537	7,362	7,508	2,103,400	7,508
2018-11-29	7,282	7,334	7,226	7,314	1,224,100	7,314
2018-11-28	7,224	7,281	7,158	7,200	2,300,200	7,200
2018-11-27	7,519	7,554	7,270	7,270	2,260,400	7,270
2018-11-26	7,760	7,796	7,623	7,669	1,142,300	7,669
2018-11-22	7,622	7,784	7,620	7,760	1,104,400	7,760
2018-11-21	7,510	7,647	7,487	7,626	963,700	7,626
2018-11-20	7,699	7,699	7,549	7,582	877,900	7,582
2018-11-19	7,548	7,681	7,531	7,680	746,500	7,680
2018-11-16	7,579	7,605	7,516	7,547	1,280,300	7,547
2018-11-15	7,496	7,529	7,445	7,484	926,200	7,484
2018-11-14	7,441	7,548	7,441	7,536	1,261,300	7,536
2018-11-13	7,414	7,430	7,324	7,407	1,542,300	7,407
2018-11-12	7,450	7,571	7,412	7,528	769,100	7,528
2018-11-09	7,515	7,572	7,443	7,483	1,072,400	7,483
2018-11-08	7,523	7,599	7,490	7,572	1,459,200	7,572
2018-11-07	7,300	7,407	7,275	7,302	1,233,300	7,302
2018-11-06	7,224	7,284	7,195	7,274	907,800	7,274
2018-11-05	7,181	7,277	7,108	7,118	997,000	7,118
2018-11-02	7,003	7,201	6,964	7,181	1,487,700	7,181
2018-11-01	7,170	7,187	6,899	6,906	1,551,800	6,906
2018-10-31	7,100	7,243	7,030	7,232	1,685,800	7,232
2018-10-30	7,069	7,103	6,991	7,070	3,063,500	7,070
2018-10-29	7,165	7,179	6,966	7,021	1,844,500	7,021
2018-10-26	7,150	7,238	6,981	7,062	1,559,800	7,062
2018-10-25	7,041	7,145	7,021	7,080	1,811,500	7,080
2018-10-24	7,133	7,207	7,099	7,169	1,355,300	7,169
2018-10-23	7,300	7,300	7,090	7,097	1,609,500	7,097
2018-10-22	7,320	7,414	7,302	7,369	1,008,900	7,369
2018-10-19	7,336	7,400	7,276	7,372	1,414,200	7,372
2018-10-18	7,585	7,586	7,386	7,410	1,451,800	7,410
2018-10-17	7,450	7,591	7,449	7,562	1,694,100	7,562
2018-10-16	7,323	7,350	7,239	7,330	1,064,900	7,330
2018-10-15	7,223	7,331	7,220	7,282	1,578,100	7,282
2018-10-12	7,121	7,258	7,119	7,236	1,672,100	7,236
2018-10-11	7,153	7,287	7,150	7,267	1,658,700	7,267
2018-10-10	7,345	7,413	7,305	7,378	1,259,100	7,378
2018-10-09	7,398	7,408	7,321	7,340	1,752,900	7,340
2018-10-05	7,367	7,527	7,319	7,498	1,656,400	7,498
2018-10-04	7,669	7,671	7,446	7,449	2,171,800	7,449
2018-10-03	7,680	7,739	7,654	7,697	1,434,300	7,697
2018-10-02	7,674	7,683	7,586	7,634	1,976,600	7,634
2018-10-01	7,546	7,600	7,492	7,533	1,759,900	7,533
2018-09-28	7,310	7,436	7,300	7,424	1,714,800	7,424
2018-09-27	7,256	7,432	7,231	7,296	1,471,700	7,296
2018-09-26	7,261	7,325	7,254	7,295	1,298,500	7,295
2018-09-25	7,150	7,269	7,120	7,240	1,625,600	7,240
2018-09-21	7,253	7,263	7,152	7,161	1,759,200	7,161
2018-09-20	7,214	7,284	7,109	7,183	2,073,600	7,183
2018-09-19	7,238	7,316	7,189	7,216	2,069,000	7,216
2018-09-18	6,882	7,143	6,880	7,124	1,749,500	7,124
2018-09-14	6,833	6,849	6,775	6,846	2,173,500	6,846
2018-09-13	6,649	6,776	6,648	6,733	1,598,000	6,733
2018-09-12	6,541	6,587	6,503	6,577	1,050,900	6,577
2018-09-11	6,452	6,593	6,452	6,577	1,573,500	6,577
2018-09-10	6,438	6,486	6,428	6,462	935,000	6,462
2018-09-07	6,420	6,452	6,366	6,437	993,500	6,437
2018-09-06	6,460	6,463	6,410	6,420	938,500	6,420
2018-09-05	6,450	6,529	6,416	6,495	1,285,400	6,495
2018-09-04	6,491	6,500	6,448	6,497	882,100	6,497
2018-09-03	6,400	6,513	6,393	6,498	962,800	6,498
2018-08-31	6,358	6,467	6,352	6,456	1,649,300	6,456
2018-08-30	6,405	6,405	6,323	6,353	1,043,200	6,353
2018-08-29	6,336	6,404	6,334	6,366	1,274,800	6,366
2018-08-28	6,346	6,366	6,292	6,307	1,241,000	6,307
2018-08-27	6,288	6,359	6,274	6,345	1,124,800	6,345
2018-08-24	6,222	6,265	6,189	6,258	1,086,300	6,258
2018-08-23	6,209	6,288	6,197	6,249	1,288,400	6,249
2018-08-22	6,207	6,218	6,142	6,163	1,072,300	6,163
2018-08-21	6,180	6,225	6,128	6,211	1,130,100	6,211
2018-08-20	6,189	6,189	6,111	6,149	773,400	6,149
2018-08-17	6,148	6,209	6,143	6,189	979,800	6,189
2018-08-16	6,116	6,158	6,036	6,143	1,191,700	6,143
2018-08-15	6,051	6,144	6,030	6,139	1,050,500	6,139
2018-08-14	5,994	6,076	5,976	6,073	1,114,700	6,073
2018-08-13	6,011	6,016	5,940	5,970	1,037,500	5,970
2018-08-10	6,084	6,090	6,026	6,040	1,147,900	6,040
2018-08-09	6,037	6,072	6,016	6,057	760,900	6,057
2018-08-08	6,046	6,077	6,011	6,037	828,000	6,037
2018-08-07	6,010	6,064	5,992	6,046	808,400	6,046
2018-08-06	6,050	6,079	6,017	6,033	861,800	6,033
2018-08-03	6,074	6,089	6,020	6,051	975,700	6,051
2018-08-02	6,174	6,210	6,030	6,069	1,310,000	6,069
2018-08-01	6,129	6,174	6,104	6,158	1,763,800	6,158
2018-07-31	5,968	6,099	5,945	6,076	3,112,100	6,076
2018-07-30	5,690	5,981	5,656	5,916	2,434,900	5,916
2018-07-27	5,760	5,775	5,721	5,755	784,600	5,755
2018-07-26	5,677	5,729	5,654	5,729	901,600	5,729
2018-07-25	5,742	5,756	5,639	5,650	958,400	5,650
2018-07-24	5,776	5,800	5,689	5,695	937,300	5,695
2018-07-23	5,752	5,781	5,702	5,722	824,700	5,722
2018-07-20	5,741	5,787	5,702	5,751	1,044,700	5,751
2018-07-19	5,765	5,778	5,731	5,735	987,900	5,735
2018-07-18	5,752	5,796	5,714	5,714	1,011,400	5,714
2018-07-17	5,553	5,733	5,550	5,688	1,423,300	5,688
2018-07-13	5,536	5,595	5,507	5,552	1,366,500	5,552
2018-07-12	5,575	5,606	5,529	5,539	1,081,600	5,539
2018-07-11	5,590	5,592	5,495	5,516	1,169,100	5,516
2018-07-10	5,595	5,648	5,581	5,605	1,045,400	5,605
2018-07-09	5,566	5,626	5,559	5,597	735,100	5,597
2018-07-06	5,480	5,604	5,474	5,559	1,420,500	5,559
2018-07-05	5,519	5,529	5,410	5,453	1,510,500	5,453
2018-07-04	5,468	5,515	5,437	5,495	815,800	5,495
2018-07-03	5,507	5,535	5,437	5,492	1,485,200	5,492
2018-07-02	5,648	5,651	5,469	5,472	1,403,300	5,472
2018-06-29	5,672	5,699	5,613	5,691	1,108,800	5,691
2018-06-28	5,636	5,654	5,590	5,632	1,058,400	5,632
2018-06-27	5,669	5,728	5,650	5,686	1,586,500	5,686
2018-06-26	5,610	5,649	5,566	5,642	793,000	5,642
2018-06-25	5,710	5,727	5,606	5,610	890,300	5,610
2018-06-22	5,710	5,745	5,625	5,667	1,105,700	5,667
2018-06-21	5,749	5,801	5,727	5,740	847,100	5,740
2018-06-20	5,694	5,781	5,670	5,781	1,464,900	5,781
2018-06-19	5,797	5,808	5,662	5,673	1,347,400	5,673
2018-06-18	5,800	5,821	5,756	5,795	1,017,700	5,795
2018-06-15	5,745	5,844	5,735	5,786	1,769,600	5,786
2018-06-14	5,723	5,744	5,644	5,711	1,163,000	5,711
2018-06-13	5,775	5,794	5,722	5,748	654,100	5,748
2018-06-12	5,750	5,777	5,701	5,759	1,001,600	5,759
2018-06-11	5,667	5,730	5,659	5,710	764,700	5,710
2018-06-08	5,711	5,715	5,627	5,645	1,399,400	5,645
2018-06-07	5,730	5,749	5,700	5,710	1,274,300	5,710
2018-06-06	5,591	5,670	5,587	5,645	805,600	5,645
2018-06-05	5,670	5,717	5,591	5,617	1,297,300	5,617
2018-06-04	5,740	5,757	5,694	5,698	815,500	5,698
2018-06-01	5,736	5,799	5,703	5,705	1,367,800	5,705
2018-05-31	5,595	5,737	5,577	5,714	2,977,700	5,714
2018-05-30	5,519	5,573	5,519	5,547	1,411,300	5,547
2018-05-29	5,651	5,680	5,624	5,650	759,600	5,650
2018-05-28	5,684	5,688	5,620	5,636	725,900	5,636
2018-05-25	5,658	5,711	5,631	5,671	778,600	5,671
2018-05-24	5,637	5,667	5,613	5,661	973,700	5,661
2018-05-23	5,651	5,688	5,611	5,642	1,072,000	5,642
2018-05-22	5,709	5,716	5,649	5,681	791,400	5,681
2018-05-21	5,750	5,786	5,733	5,748	898,000	5,748
2018-05-18	5,777	5,777	5,725	5,757	1,004,800	5,757
2018-05-17	5,748	5,776	5,729	5,754	977,500	5,754
2018-05-16	5,704	5,737	5,690	5,728	790,100	5,728
2018-05-15	5,679	5,754	5,643	5,723	1,113,000	5,723
2018-05-14	5,747	5,763	5,719	5,727	980,100	5,727
2018-05-11	5,675	5,747	5,665	5,740	1,623,400	5,740
2018-05-10	5,577	5,677	5,510	5,668	1,716,600	5,668
2018-05-09	5,560	5,620	5,428	5,477	2,387,000	5,477
2018-05-08	5,603	5,699	5,602	5,685	1,044,500	5,685
2018-05-07	5,629	5,660	5,536	5,651	1,367,300	5,651
2018-05-02	5,687	5,690	5,606	5,659	1,508,600	5,659
2018-05-01	5,650	5,712	5,638	5,656	1,522,200	5,656
2018-04-27	5,630	5,660	5,617	5,634	1,037,500	5,634
2018-04-26	5,637	5,639	5,560	5,580	1,610,000	5,580
2018-04-25	5,617	5,665	5,576	5,637	1,187,000	5,637
2018-04-24	5,563	5,643	5,536	5,618	1,310,400	5,618
2018-04-23	5,512	5,535	5,478	5,510	840,400	5,510
2018-04-20	5,501	5,533	5,467	5,497	1,269,800	5,497
2018-04-19	5,584	5,597	5,508	5,515	1,022,500	5,515
2018-04-18	5,535	5,577	5,511	5,550	913,400	5,550
2018-04-17	5,496	5,554	5,486	5,536	907,100	5,536
2018-04-16	5,445	5,521	5,416	5,519	899,500	5,519
2018-04-13	5,450	5,478	5,401	5,436	1,393,800	5,436
2018-04-12	5,467	5,531	5,462	5,497	915,800	5,497
2018-04-11	5,530	5,553	5,471	5,501	1,030,800	5,501
2018-04-10	5,611	5,669	5,541	5,582	1,416,800	5,582
2018-04-09	5,590	5,652	5,570	5,640	968,400	5,640
2018-04-06	5,523	5,617	5,476	5,596	1,585,300	5,596
2018-04-05	5,485	5,605	5,446	5,551	1,871,100	5,551
2018-04-04	5,470	5,475	5,363	5,414	1,724,000	5,414
2018-04-03	5,400	5,487	5,361	5,463	1,483,800	5,463
2018-03-30	5,526	5,527	5,461	5,491	973,000	5,491
2018-03-29	5,508	5,526	5,439	5,485	1,169,600	5,485
2018-03-28	5,328	5,450	5,323	5,447	1,317,600	5,447
2018-03-27	5,390	5,461	5,367	5,450	1,958,700	5,450
2018-03-26	5,200	5,357	5,200	5,357	2,363,800	5,357
2018-03-23	5,302	5,358	5,206	5,222	2,698,500	5,222
2018-03-22	5,391	5,454	5,383	5,454	1,628,500	5,454
2018-03-20	5,400	5,483	5,392	5,401	1,411,900	5,401
2018-03-19	5,468	5,485	5,409	5,421	911,900	5,421
2018-03-16	5,544	5,544	5,458	5,485	1,771,400	5,485
2018-03-15	5,569	5,579	5,493	5,506	1,244,900	5,506
2018-03-14	5,571	5,572	5,531	5,563	1,129,200	5,563
2018-03-13	5,507	5,576	5,492	5,572	804,400	5,572
2018-03-12	5,658	5,658	5,521	5,543	1,158,000	5,543
2018-03-09	5,630	5,686	5,537	5,576	2,286,300	5,576
2018-03-08	5,573	5,593	5,516	5,545	1,846,900	5,545
2018-03-07	5,433	5,505	5,394	5,433	1,669,600	5,433
2018-03-06	5,471	5,500	5,456	5,483	1,162,200	5,483
2018-03-05	5,371	5,419	5,356	5,389	1,016,700	5,389
2018-03-02	5,454	5,486	5,397	5,422	1,769,700	5,422
2018-03-01	5,540	5,561	5,503	5,520	1,224,600	5,520
2018-02-28	5,715	5,720	5,591	5,591	1,813,200	5,591
2018-02-27	5,740	5,758	5,689	5,716	1,622,600	5,716
2018-02-26	5,775	5,777	5,624	5,688	2,143,100	5,688
2018-02-23	5,473	5,541	5,452	5,537	1,261,900	5,537
2018-02-22	5,470	5,483	5,435	5,460	1,218,200	5,460
2018-02-21	5,540	5,560	5,494	5,530	1,197,500	5,530
2018-02-20	5,580	5,594	5,552	5,577	878,100	5,577
2018-02-19	5,622	5,634	5,552	5,605	1,068,000	5,605
2018-02-16	5,501	5,625	5,497	5,583	1,068,300	5,583
2018-02-15	5,470	5,541	5,456	5,484	1,134,400	5,484
2018-02-14	5,435	5,469	5,396	5,447	1,617,300	5,447
2018-02-13	5,626	5,638	5,427	5,445	2,010,200	5,445
2018-02-09	5,464	5,502	5,432	5,461	2,931,100	5,461
2018-02-08	5,620	5,660	5,546	5,632	3,249,400	5,632
2018-02-07	5,722	5,783	5,613	5,614	2,647,500	5,614
2018-02-06	5,892	5,892	5,462	5,534	4,236,900	5,534
2018-02-05	6,317	6,333	6,105	6,105	2,300,100	6,105
2018-02-02	6,181	6,303	6,108	6,236	1,789,700	6,236
2018-02-01	6,099	6,238	6,091	6,228	1,345,900	6,228
2018-01-31	6,110	6,119	6,033	6,037	1,713,900	6,037
2018-01-30	6,210	6,234	6,118	6,140	1,227,800	6,140
2018-01-29	6,265	6,291	6,202	6,217	984,800	6,217
2018-01-26	6,253	6,307	6,242	6,262	943,300	6,262
2018-01-25	6,271	6,306	6,220	6,237	797,300	6,237
2018-01-24	6,239	6,287	6,225	6,280	820,000	6,280
2018-01-23	6,218	6,309	6,209	6,262	1,309,900	6,262
2018-01-22	6,147	6,220	6,129	6,213	1,097,000	6,213
2018-01-19	6,161	6,205	6,139	6,154	890,500	6,154
2018-01-18	6,209	6,249	6,112	6,135	1,715,700	6,135
2018-01-17	6,185	6,188	6,124	6,167	1,359,900	6,167
2018-01-16	6,179	6,215	6,163	6,209	785,300	6,209
2018-01-15	6,143	6,185	6,115	6,172	832,900	6,172
2018-01-12	6,161	6,168	6,112	6,143	1,342,400	6,143
2018-01-11	6,202	6,214	6,159	6,181	961,800	6,181
2018-01-10	6,213	6,271	6,190	6,237	1,607,000	6,237
2018-01-09	6,354	6,396	6,341	6,370	858,700	6,370
2018-01-05	6,286	6,325	6,259	6,324	1,121,800	6,324
2018-01-04	6,188	6,286	6,154	6,283	1,357,100	6,283

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