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	2,090.33
2018-12-27	6,358	6,460	6,273	6,385	1,597,500	2,128.33
2018-12-26	6,183	6,250	6,055	6,167	1,277,800	2,055.67
2018-12-25	6,177	6,211	6,092	6,113	1,574,400	2,037.67
2018-12-21	6,443	6,542	6,396	6,469	2,102,200	2,156.33
2018-12-20	6,562	6,642	6,446	6,480	1,656,300	2,160
2018-12-19	6,700	6,739	6,612	6,670	1,580,200	2,223.33
2018-12-18	6,937	6,995	6,792	6,792	1,705,500	2,264
2018-12-17	7,038	7,097	6,963	7,015	1,139,000	2,338.33
2018-12-14	7,054	7,174	7,020	7,036	2,148,000	2,345.33
2018-12-13	7,142	7,177	7,081	7,123	1,217,100	2,374.33
2018-12-12	6,961	7,095	6,915	7,091	1,736,200	2,363.67
2018-12-11	6,885	6,897	6,778	6,806	1,864,200	2,268.67
2018-12-10	6,999	7,019	6,910	6,920	1,228,200	2,306.67
2018-12-07	7,065	7,138	6,990	7,104	1,541,500	2,368
2018-12-06	6,968	7,107	6,938	6,973	2,145,100	2,324.33
2018-12-05	7,086	7,091	6,945	7,022	2,492,200	2,340.67
2018-12-04	7,374	7,424	7,191	7,198	1,452,800	2,399.33
2018-12-03	7,609	7,620	7,366	7,374	1,421,800	2,458
2018-11-30	7,372	7,537	7,362	7,508	2,103,400	2,502.67
2018-11-29	7,282	7,334	7,226	7,314	1,224,100	2,438
2018-11-28	7,224	7,281	7,158	7,200	2,300,200	2,400
2018-11-27	7,519	7,554	7,270	7,270	2,260,400	2,423.33
2018-11-26	7,760	7,796	7,623	7,669	1,142,300	2,556.33
2018-11-22	7,622	7,784	7,620	7,760	1,104,400	2,586.67
2018-11-21	7,510	7,647	7,487	7,626	963,700	2,542
2018-11-20	7,699	7,699	7,549	7,582	877,900	2,527.33
2018-11-19	7,548	7,681	7,531	7,680	746,500	2,560
2018-11-16	7,579	7,605	7,516	7,547	1,280,300	2,515.67
2018-11-15	7,496	7,529	7,445	7,484	926,200	2,494.67
2018-11-14	7,441	7,548	7,441	7,536	1,261,300	2,512
2018-11-13	7,414	7,430	7,324	7,407	1,542,300	2,469
2018-11-12	7,450	7,571	7,412	7,528	769,100	2,509.33
2018-11-09	7,515	7,572	7,443	7,483	1,072,400	2,494.33
2018-11-08	7,523	7,599	7,490	7,572	1,459,200	2,524
2018-11-07	7,300	7,407	7,275	7,302	1,233,300	2,434
2018-11-06	7,224	7,284	7,195	7,274	907,800	2,424.67
2018-11-05	7,181	7,277	7,108	7,118	997,000	2,372.67
2018-11-02	7,003	7,201	6,964	7,181	1,487,700	2,393.67
2018-11-01	7,170	7,187	6,899	6,906	1,551,800	2,302
2018-10-31	7,100	7,243	7,030	7,232	1,685,800	2,410.67
2018-10-30	7,069	7,103	6,991	7,070	3,063,500	2,356.67
2018-10-29	7,165	7,179	6,966	7,021	1,844,500	2,340.33
2018-10-26	7,150	7,238	6,981	7,062	1,559,800	2,354
2018-10-25	7,041	7,145	7,021	7,080	1,811,500	2,360
2018-10-24	7,133	7,207	7,099	7,169	1,355,300	2,389.67
2018-10-23	7,300	7,300	7,090	7,097	1,609,500	2,365.67
2018-10-22	7,320	7,414	7,302	7,369	1,008,900	2,456.33
2018-10-19	7,336	7,400	7,276	7,372	1,414,200	2,457.33
2018-10-18	7,585	7,586	7,386	7,410	1,451,800	2,470
2018-10-17	7,450	7,591	7,449	7,562	1,694,100	2,520.67
2018-10-16	7,323	7,350	7,239	7,330	1,064,900	2,443.33
2018-10-15	7,223	7,331	7,220	7,282	1,578,100	2,427.33
2018-10-12	7,121	7,258	7,119	7,236	1,672,100	2,412
2018-10-11	7,153	7,287	7,150	7,267	1,658,700	2,422.33
2018-10-10	7,345	7,413	7,305	7,378	1,259,100	2,459.33
2018-10-09	7,398	7,408	7,321	7,340	1,752,900	2,446.67
2018-10-05	7,367	7,527	7,319	7,498	1,656,400	2,499.33
2018-10-04	7,669	7,671	7,446	7,449	2,171,800	2,483
2018-10-03	7,680	7,739	7,654	7,697	1,434,300	2,565.67
2018-10-02	7,674	7,683	7,586	7,634	1,976,600	2,544.67
2018-10-01	7,546	7,600	7,492	7,533	1,759,900	2,511
2018-09-28	7,310	7,436	7,300	7,424	1,714,800	2,474.67
2018-09-27	7,256	7,432	7,231	7,296	1,471,700	2,432
2018-09-26	7,261	7,325	7,254	7,295	1,298,500	2,431.67
2018-09-25	7,150	7,269	7,120	7,240	1,625,600	2,413.33
2018-09-21	7,253	7,263	7,152	7,161	1,759,200	2,387
2018-09-20	7,214	7,284	7,109	7,183	2,073,600	2,394.33
2018-09-19	7,238	7,316	7,189	7,216	2,069,000	2,405.33
2018-09-18	6,882	7,143	6,880	7,124	1,749,500	2,374.67
2018-09-14	6,833	6,849	6,775	6,846	2,173,500	2,282
2018-09-13	6,649	6,776	6,648	6,733	1,598,000	2,244.33
2018-09-12	6,541	6,587	6,503	6,577	1,050,900	2,192.33
2018-09-11	6,452	6,593	6,452	6,577	1,573,500	2,192.33
2018-09-10	6,438	6,486	6,428	6,462	935,000	2,154
2018-09-07	6,420	6,452	6,366	6,437	993,500	2,145.67
2018-09-06	6,460	6,463	6,410	6,420	938,500	2,140
2018-09-05	6,450	6,529	6,416	6,495	1,285,400	2,165
2018-09-04	6,491	6,500	6,448	6,497	882,100	2,165.67
2018-09-03	6,400	6,513	6,393	6,498	962,800	2,166
2018-08-31	6,358	6,467	6,352	6,456	1,649,300	2,152
2018-08-30	6,405	6,405	6,323	6,353	1,043,200	2,117.67
2018-08-29	6,336	6,404	6,334	6,366	1,274,800	2,122
2018-08-28	6,346	6,366	6,292	6,307	1,241,000	2,102.33
2018-08-27	6,288	6,359	6,274	6,345	1,124,800	2,115
2018-08-24	6,222	6,265	6,189	6,258	1,086,300	2,086
2018-08-23	6,209	6,288	6,197	6,249	1,288,400	2,083
2018-08-22	6,207	6,218	6,142	6,163	1,072,300	2,054.33
2018-08-21	6,180	6,225	6,128	6,211	1,130,100	2,070.33
2018-08-20	6,189	6,189	6,111	6,149	773,400	2,049.67
2018-08-17	6,148	6,209	6,143	6,189	979,800	2,063
2018-08-16	6,116	6,158	6,036	6,143	1,191,700	2,047.67
2018-08-15	6,051	6,144	6,030	6,139	1,050,500	2,046.33
2018-08-14	5,994	6,076	5,976	6,073	1,114,700	2,024.33
2018-08-13	6,011	6,016	5,940	5,970	1,037,500	1,990
2018-08-10	6,084	6,090	6,026	6,040	1,147,900	2,013.33
2018-08-09	6,037	6,072	6,016	6,057	760,900	2,019
2018-08-08	6,046	6,077	6,011	6,037	828,000	2,012.33
2018-08-07	6,010	6,064	5,992	6,046	808,400	2,015.33
2018-08-06	6,050	6,079	6,017	6,033	861,800	2,011
2018-08-03	6,074	6,089	6,020	6,051	975,700	2,017
2018-08-02	6,174	6,210	6,030	6,069	1,310,000	2,023
2018-08-01	6,129	6,174	6,104	6,158	1,763,800	2,052.67
2018-07-31	5,968	6,099	5,945	6,076	3,112,100	2,025.33
2018-07-30	5,690	5,981	5,656	5,916	2,434,900	1,972
2018-07-27	5,760	5,775	5,721	5,755	784,600	1,918.33
2018-07-26	5,677	5,729	5,654	5,729	901,600	1,909.67
2018-07-25	5,742	5,756	5,639	5,650	958,400	1,883.33
2018-07-24	5,776	5,800	5,689	5,695	937,300	1,898.33
2018-07-23	5,752	5,781	5,702	5,722	824,700	1,907.33
2018-07-20	5,741	5,787	5,702	5,751	1,044,700	1,917
2018-07-19	5,765	5,778	5,731	5,735	987,900	1,911.67
2018-07-18	5,752	5,796	5,714	5,714	1,011,400	1,904.67
2018-07-17	5,553	5,733	5,550	5,688	1,423,300	1,896
2018-07-13	5,536	5,595	5,507	5,552	1,366,500	1,850.67
2018-07-12	5,575	5,606	5,529	5,539	1,081,600	1,846.33
2018-07-11	5,590	5,592	5,495	5,516	1,169,100	1,838.67
2018-07-10	5,595	5,648	5,581	5,605	1,045,400	1,868.33
2018-07-09	5,566	5,626	5,559	5,597	735,100	1,865.67
2018-07-06	5,480	5,604	5,474	5,559	1,420,500	1,853
2018-07-05	5,519	5,529	5,410	5,453	1,510,500	1,817.67
2018-07-04	5,468	5,515	5,437	5,495	815,800	1,831.67
2018-07-03	5,507	5,535	5,437	5,492	1,485,200	1,830.67
2018-07-02	5,648	5,651	5,469	5,472	1,403,300	1,824
2018-06-29	5,672	5,699	5,613	5,691	1,108,800	1,897
2018-06-28	5,636	5,654	5,590	5,632	1,058,400	1,877.33
2018-06-27	5,669	5,728	5,650	5,686	1,586,500	1,895.33
2018-06-26	5,610	5,649	5,566	5,642	793,000	1,880.67
2018-06-25	5,710	5,727	5,606	5,610	890,300	1,870
2018-06-22	5,710	5,745	5,625	5,667	1,105,700	1,889
2018-06-21	5,749	5,801	5,727	5,740	847,100	1,913.33
2018-06-20	5,694	5,781	5,670	5,781	1,464,900	1,927
2018-06-19	5,797	5,808	5,662	5,673	1,347,400	1,891
2018-06-18	5,800	5,821	5,756	5,795	1,017,700	1,931.67
2018-06-15	5,745	5,844	5,735	5,786	1,769,600	1,928.67
2018-06-14	5,723	5,744	5,644	5,711	1,163,000	1,903.67
2018-06-13	5,775	5,794	5,722	5,748	654,100	1,916
2018-06-12	5,750	5,777	5,701	5,759	1,001,600	1,919.67
2018-06-11	5,667	5,730	5,659	5,710	764,700	1,903.33
2018-06-08	5,711	5,715	5,627	5,645	1,399,400	1,881.67
2018-06-07	5,730	5,749	5,700	5,710	1,274,300	1,903.33
2018-06-06	5,591	5,670	5,587	5,645	805,600	1,881.67
2018-06-05	5,670	5,717	5,591	5,617	1,297,300	1,872.33
2018-06-04	5,740	5,757	5,694	5,698	815,500	1,899.33
2018-06-01	5,736	5,799	5,703	5,705	1,367,800	1,901.67
2018-05-31	5,595	5,737	5,577	5,714	2,977,700	1,904.67
2018-05-30	5,519	5,573	5,519	5,547	1,411,300	1,849
2018-05-29	5,651	5,680	5,624	5,650	759,600	1,883.33
2018-05-28	5,684	5,688	5,620	5,636	725,900	1,878.67
2018-05-25	5,658	5,711	5,631	5,671	778,600	1,890.33
2018-05-24	5,637	5,667	5,613	5,661	973,700	1,887
2018-05-23	5,651	5,688	5,611	5,642	1,072,000	1,880.67
2018-05-22	5,709	5,716	5,649	5,681	791,400	1,893.67
2018-05-21	5,750	5,786	5,733	5,748	898,000	1,916
2018-05-18	5,777	5,777	5,725	5,757	1,004,800	1,919
2018-05-17	5,748	5,776	5,729	5,754	977,500	1,918
2018-05-16	5,704	5,737	5,690	5,728	790,100	1,909.33
2018-05-15	5,679	5,754	5,643	5,723	1,113,000	1,907.67
2018-05-14	5,747	5,763	5,719	5,727	980,100	1,909
2018-05-11	5,675	5,747	5,665	5,740	1,623,400	1,913.33
2018-05-10	5,577	5,677	5,510	5,668	1,716,600	1,889.33
2018-05-09	5,560	5,620	5,428	5,477	2,387,000	1,825.67
2018-05-08	5,603	5,699	5,602	5,685	1,044,500	1,895
2018-05-07	5,629	5,660	5,536	5,651	1,367,300	1,883.67
2018-05-02	5,687	5,690	5,606	5,659	1,508,600	1,886.33
2018-05-01	5,650	5,712	5,638	5,656	1,522,200	1,885.33
2018-04-27	5,630	5,660	5,617	5,634	1,037,500	1,878
2018-04-26	5,637	5,639	5,560	5,580	1,610,000	1,860
2018-04-25	5,617	5,665	5,576	5,637	1,187,000	1,879
2018-04-24	5,563	5,643	5,536	5,618	1,310,400	1,872.67
2018-04-23	5,512	5,535	5,478	5,510	840,400	1,836.67
2018-04-20	5,501	5,533	5,467	5,497	1,269,800	1,832.33
2018-04-19	5,584	5,597	5,508	5,515	1,022,500	1,838.33
2018-04-18	5,535	5,577	5,511	5,550	913,400	1,850
2018-04-17	5,496	5,554	5,486	5,536	907,100	1,845.33
2018-04-16	5,445	5,521	5,416	5,519	899,500	1,839.67
2018-04-13	5,450	5,478	5,401	5,436	1,393,800	1,812
2018-04-12	5,467	5,531	5,462	5,497	915,800	1,832.33
2018-04-11	5,530	5,553	5,471	5,501	1,030,800	1,833.67
2018-04-10	5,611	5,669	5,541	5,582	1,416,800	1,860.67
2018-04-09	5,590	5,652	5,570	5,640	968,400	1,880
2018-04-06	5,523	5,617	5,476	5,596	1,585,300	1,865.33
2018-04-05	5,485	5,605	5,446	5,551	1,871,100	1,850.33
2018-04-04	5,470	5,475	5,363	5,414	1,724,000	1,804.67
2018-04-03	5,400	5,487	5,361	5,463	1,483,800	1,821
2018-03-30	5,526	5,527	5,461	5,491	973,000	1,830.33
2018-03-29	5,508	5,526	5,439	5,485	1,169,600	1,828.33
2018-03-28	5,328	5,450	5,323	5,447	1,317,600	1,815.67
2018-03-27	5,390	5,461	5,367	5,450	1,958,700	1,816.67
2018-03-26	5,200	5,357	5,200	5,357	2,363,800	1,785.67
2018-03-23	5,302	5,358	5,206	5,222	2,698,500	1,740.67
2018-03-22	5,391	5,454	5,383	5,454	1,628,500	1,818
2018-03-20	5,400	5,483	5,392	5,401	1,411,900	1,800.33
2018-03-19	5,468	5,485	5,409	5,421	911,900	1,807
2018-03-16	5,544	5,544	5,458	5,485	1,771,400	1,828.33
2018-03-15	5,569	5,579	5,493	5,506	1,244,900	1,835.33
2018-03-14	5,571	5,572	5,531	5,563	1,129,200	1,854.33
2018-03-13	5,507	5,576	5,492	5,572	804,400	1,857.33
2018-03-12	5,658	5,658	5,521	5,543	1,158,000	1,847.67
2018-03-09	5,630	5,686	5,537	5,576	2,286,300	1,858.67
2018-03-08	5,573	5,593	5,516	5,545	1,846,900	1,848.33
2018-03-07	5,433	5,505	5,394	5,433	1,669,600	1,811
2018-03-06	5,471	5,500	5,456	5,483	1,162,200	1,827.67
2018-03-05	5,371	5,419	5,356	5,389	1,016,700	1,796.33
2018-03-02	5,454	5,486	5,397	5,422	1,769,700	1,807.33
2018-03-01	5,540	5,561	5,503	5,520	1,224,600	1,840
2018-02-28	5,715	5,720	5,591	5,591	1,813,200	1,863.67
2018-02-27	5,740	5,758	5,689	5,716	1,622,600	1,905.33
2018-02-26	5,775	5,777	5,624	5,688	2,143,100	1,896
2018-02-23	5,473	5,541	5,452	5,537	1,261,900	1,845.67
2018-02-22	5,470	5,483	5,435	5,460	1,218,200	1,820
2018-02-21	5,540	5,560	5,494	5,530	1,197,500	1,843.33
2018-02-20	5,580	5,594	5,552	5,577	878,100	1,859
2018-02-19	5,622	5,634	5,552	5,605	1,068,000	1,868.33
2018-02-16	5,501	5,625	5,497	5,583	1,068,300	1,861
2018-02-15	5,470	5,541	5,456	5,484	1,134,400	1,828
2018-02-14	5,435	5,469	5,396	5,447	1,617,300	1,815.67
2018-02-13	5,626	5,638	5,427	5,445	2,010,200	1,815
2018-02-09	5,464	5,502	5,432	5,461	2,931,100	1,820.33
2018-02-08	5,620	5,660	5,546	5,632	3,249,400	1,877.33
2018-02-07	5,722	5,783	5,613	5,614	2,647,500	1,871.33
2018-02-06	5,892	5,892	5,462	5,534	4,236,900	1,844.67
2018-02-05	6,317	6,333	6,105	6,105	2,300,100	2,035
2018-02-02	6,181	6,303	6,108	6,236	1,789,700	2,078.67
2018-02-01	6,099	6,238	6,091	6,228	1,345,900	2,076
2018-01-31	6,110	6,119	6,033	6,037	1,713,900	2,012.33
2018-01-30	6,210	6,234	6,118	6,140	1,227,800	2,046.67
2018-01-29	6,265	6,291	6,202	6,217	984,800	2,072.33
2018-01-26	6,253	6,307	6,242	6,262	943,300	2,087.33
2018-01-25	6,271	6,306	6,220	6,237	797,300	2,079
2018-01-24	6,239	6,287	6,225	6,280	820,000	2,093.33
2018-01-23	6,218	6,309	6,209	6,262	1,309,900	2,087.33
2018-01-22	6,147	6,220	6,129	6,213	1,097,000	2,071
2018-01-19	6,161	6,205	6,139	6,154	890,500	2,051.33
2018-01-18	6,209	6,249	6,112	6,135	1,715,700	2,045
2018-01-17	6,185	6,188	6,124	6,167	1,359,900	2,055.67
2018-01-16	6,179	6,215	6,163	6,209	785,300	2,069.67
2018-01-15	6,143	6,185	6,115	6,172	832,900	2,057.33
2018-01-12	6,161	6,168	6,112	6,143	1,342,400	2,047.67
2018-01-11	6,202	6,214	6,159	6,181	961,800	2,060.33
2018-01-10	6,213	6,271	6,190	6,237	1,607,000	2,079
2018-01-09	6,354	6,396	6,341	6,370	858,700	2,123.33
2018-01-05	6,286	6,325	6,259	6,324	1,121,800	2,108
2018-01-04	6,188	6,286	6,154	6,283	1,357,100	2,094.33

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