1. HOME >
  2. 株価時系列 >
  3. 4507 >
  4. 2019年

4507 塩野義製薬(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,7906,8356,7496,767598,5006,767
2019-12-276,7166,8036,7166,787627,8006,787
2019-12-266,8296,8346,7496,765685,8006,765
2019-12-256,8426,8636,8246,833430,0006,833
2019-12-246,7836,8576,7836,843718,1006,843
2019-12-236,8016,8346,7306,7881,611,5006,788
2019-12-206,8476,9376,8266,9011,866,8006,901
2019-12-196,7256,8256,7106,8021,436,6006,802
2019-12-186,6076,7006,5996,6901,685,1006,690
2019-12-176,4876,5716,4496,5501,147,7006,550
2019-12-166,4506,4976,4256,4271,103,8006,427
2019-12-136,4806,5476,4326,5181,803,3006,518
2019-12-126,4686,4686,3946,406824,2006,406
2019-12-116,5006,5326,4726,5231,031,9006,523
2019-12-106,4286,4826,4086,4811,017,9006,481
2019-12-096,3826,4116,3586,404985,2006,404
2019-12-066,4246,4416,3366,3521,287,5006,352
2019-12-056,4256,4836,4006,466823,6006,466
2019-12-046,3666,4406,3606,400818,0006,400
2019-12-036,4336,5136,4316,466933,1006,466
2019-12-026,4756,5246,4426,517682,9006,517
2019-11-296,5106,5246,4296,438713,3006,438
2019-11-286,4516,5016,4226,499698,1006,499
2019-11-276,4886,5476,4646,4751,280,9006,475
2019-11-266,5306,5326,4226,4451,498,7006,445
2019-11-256,4716,5546,4356,5411,198,1006,541
2019-11-226,3566,4286,3526,398985,3006,398
2019-11-216,4356,4646,3136,3521,238,1006,352
2019-11-206,3706,4356,3536,435869,4006,435
2019-11-196,4156,4206,3446,363668,4006,363
2019-11-186,3496,3716,3126,369750,6006,369
2019-11-156,2056,3126,2056,289938,1006,289
2019-11-146,2376,2536,1626,199835,3006,199
2019-11-136,3246,3476,2536,259876,3006,259
2019-11-126,3076,3516,2746,324959,2006,324
2019-11-116,3366,3676,3006,314718,5006,314
2019-11-086,4156,4206,3136,3361,186,6006,336
2019-11-076,3896,4476,3436,360988,6006,360
2019-11-066,3826,4456,3636,4171,190,2006,417
2019-11-056,3936,3936,2556,3501,456,5006,350
2019-11-016,4556,4886,3276,3421,164,4006,342
2019-10-316,2736,5416,2516,5182,086,0006,518
2019-10-306,3296,3726,2266,2371,669,3006,237
2019-10-296,3006,3236,2256,2861,066,3006,286
2019-10-286,2796,3076,2466,2971,095,2006,297
2019-10-256,1526,2426,1426,2401,120,4006,240
2019-10-246,1376,1586,1076,126843,1006,126
2019-10-236,0596,0845,9856,0821,285,4006,082
2019-10-216,0786,0785,9926,003855,0006,003
2019-10-186,0846,1026,0286,0781,147,4006,078
2019-10-175,9846,1175,9826,0841,294,1006,084
2019-10-165,9316,0805,9065,9781,835,9005,978
2019-10-155,9265,9345,8515,8671,440,9005,867
2019-10-115,9405,9405,8705,884945,7005,884
2019-10-105,8815,9315,8715,889891,0005,889
2019-10-095,9145,9195,8485,8801,413,0005,880
2019-10-086,0186,0645,9856,0201,093,9006,020
2019-10-076,0226,0815,9826,0361,079,5006,036
2019-10-045,9215,9825,8825,9701,123,5005,970
2019-10-035,9886,1385,9435,9541,894,6005,954
2019-10-026,0446,1376,0326,0591,714,4006,059
2019-10-016,0616,1066,0096,1001,750,3006,100
2019-09-305,8046,0105,8025,9991,894,2005,999
2019-09-275,9435,9625,8075,8411,064,9005,841
2019-09-265,9725,9735,8805,9561,392,9005,956
2019-09-255,8536,0465,8525,9991,407,4005,999
2019-09-245,9955,9955,8615,8671,107,1005,867
2019-09-205,8605,9105,8175,8211,005,7005,821
2019-09-195,8595,9585,8505,8501,192,7005,850
2019-09-185,8815,9125,8295,8341,050,1005,834
2019-09-175,8795,9155,7925,8911,069,4005,891
2019-09-135,9125,9335,8515,8801,884,0005,880
2019-09-125,9855,9855,7915,8021,639,3005,802
2019-09-115,7925,9245,7635,9081,310,6005,908
2019-09-105,7735,8005,7465,783836,8005,783
2019-09-095,8005,8325,7785,789682,6005,789
2019-09-065,7505,7605,7215,752822,7005,752
2019-09-055,6855,7755,6755,7501,151,4005,750
2019-09-045,6445,6885,6205,685701,0005,685
2019-09-035,6305,6955,6185,675751,5005,675
2019-09-025,6755,6865,6195,644749,4005,644
2019-08-305,7505,7635,6825,6951,029,4005,695
2019-08-295,6985,7305,6695,708611,1005,708
2019-08-285,7425,7745,7065,708660,8005,708
2019-08-275,7605,7645,7035,719712,7005,719
2019-08-265,5805,7395,5805,695791,5005,695
2019-08-235,6765,7685,6765,743573,0005,743
2019-08-225,7835,7915,7365,771550,9005,771
2019-08-215,7615,8015,7365,783608,5005,783
2019-08-205,8065,8325,7655,831557,9005,831
2019-08-195,8125,8205,7655,791619,7005,791
2019-08-165,6995,7375,6635,7221,067,5005,722
2019-08-155,6255,6405,5815,619829,7005,619
2019-08-145,8055,8255,6715,763803,7005,763
2019-08-135,6715,7555,6095,7461,197,3005,746
2019-08-095,8135,8135,7155,7261,036,2005,726
2019-08-085,7505,7935,6945,756747,4005,756
2019-08-075,7025,7855,6875,7691,192,2005,769
2019-08-065,5815,7335,5035,7321,575,1005,732
2019-08-055,8805,8855,7115,7801,091,0005,780
2019-08-026,0366,0435,9105,9571,333,4005,957
2019-08-016,0006,0695,9756,064943,6006,064
2019-07-316,0826,1005,9556,0571,508,7006,057
2019-07-306,1996,2586,1376,1591,147,0006,159
2019-07-296,2086,2826,1296,1551,321,1006,155
2019-07-266,1036,2156,0766,2091,043,5006,209
2019-07-256,1656,1886,0896,1051,467,0006,105
2019-07-246,2306,2476,1616,195813,3006,195
2019-07-236,2476,3066,2176,261498,2006,261
2019-07-226,1776,2716,1236,262831,6006,262
2019-07-196,1386,2316,1316,231684,6006,231
2019-07-186,1916,2246,1056,129949,0006,129
2019-07-176,1506,2186,1456,215603,4006,215
2019-07-166,1506,1806,1066,151534,2006,151
2019-07-126,2796,2916,1216,173844,3006,173
2019-07-116,3386,3706,2426,259704,4006,259
2019-07-106,1796,2676,1666,238891,6006,238
2019-07-096,2426,2656,1606,180712,8006,180
2019-07-086,2676,2806,1546,189873,5006,189
2019-07-056,3386,3406,2786,320500,2006,320
2019-07-046,3886,4056,3196,334412,4006,334
2019-07-036,3886,4306,2956,320718,0006,320
2019-07-026,3006,3666,2876,355688,0006,355
2019-07-016,2376,3396,1956,315904,7006,315
2019-06-286,1696,2666,1676,209876,4006,209
2019-06-276,2306,2306,1316,2281,056,8006,228
2019-06-266,2216,3046,1986,291960,1006,291
2019-06-256,2096,2846,2096,251792,8006,251
2019-06-246,1726,2286,1566,219687,0006,219
2019-06-216,1336,1986,1206,1501,259,5006,150
2019-06-206,2066,2356,1246,128909,9006,128
2019-06-196,2426,2426,1396,1831,112,2006,183
2019-06-186,1866,2676,1586,1771,124,9006,177
2019-06-176,1446,1566,1026,110721,9006,110
2019-06-146,2106,2186,1326,1981,476,0006,198
2019-06-136,0706,1536,0646,146946,4006,146
2019-06-126,0686,0946,0316,061953,2006,061
2019-06-116,0016,0305,9676,024758,9006,024
2019-06-106,0776,1046,0496,073953,1006,073
2019-06-076,1046,1396,0636,076583,4006,076
2019-06-066,1016,1146,0246,040876,2006,040
2019-06-056,1396,1606,0526,1601,220,0006,160
2019-06-045,9005,9725,8865,9561,074,5005,956
2019-06-035,8415,9055,8085,9001,142,6005,900
2019-05-315,9506,0235,9335,9401,074,6005,940
2019-05-306,0626,0785,9375,9651,158,4005,965
2019-05-296,1996,2426,1186,137971,7006,137
2019-05-286,2646,3106,2276,2271,611,1006,227
2019-05-276,2056,2676,1916,2491,226,7006,249
2019-05-246,2856,3036,2046,2161,397,8006,216
2019-05-236,3296,3946,2996,3741,087,6006,374
2019-05-226,3956,4296,3536,360891,0006,360
2019-05-216,4156,5346,4136,4221,017,3006,422
2019-05-206,3466,4326,3156,415849,5006,415
2019-05-176,3786,3906,2946,318943,3006,318
2019-05-166,3506,3556,2896,330872,4006,330
2019-05-156,4346,4396,3116,3231,116,4006,323
2019-05-146,3686,5206,3456,513836,4006,513
2019-05-136,5636,5716,3606,4681,025,8006,468
2019-05-106,6996,7586,5956,6511,843,0006,651
2019-05-096,5206,5886,4066,4992,025,8006,499
2019-05-086,5296,5676,4956,5501,307,6006,550
2019-05-076,4456,5876,4176,5741,193,1006,574
2019-04-266,4036,4806,4006,476705,8006,476
2019-04-256,3936,4366,3716,426743,4006,426
2019-04-246,4466,4756,3106,335902,4006,335
2019-04-236,3536,4066,3376,387920,8006,387
2019-04-226,2806,3466,2286,299724,5006,299
2019-04-196,3506,3606,2786,3291,387,7006,329
2019-04-186,6006,6326,4096,4231,491,9006,423
2019-04-176,6156,6466,5446,6231,227,5006,623
2019-04-166,5216,6586,4936,6151,514,8006,615
2019-04-156,5806,5906,4836,5211,293,7006,521
2019-04-126,6456,6476,5316,5831,568,7006,583
2019-04-116,4846,5756,4636,5461,263,4006,546
2019-04-106,4796,5336,4046,450902,3006,450
2019-04-096,5006,5546,4356,5431,201,3006,543
2019-04-086,5926,5966,5036,569772,2006,569
2019-04-056,5736,6346,5406,592972,8006,592
2019-04-046,7876,7946,6066,6231,119,7006,623
2019-04-036,8386,8426,7106,7761,053,3006,776
2019-04-026,9056,9136,7806,795880,2006,795
2019-04-016,9696,9906,8176,8521,178,1006,852
2019-03-296,7706,8596,7706,8521,058,8006,852
2019-03-286,7146,7686,6276,7172,331,2006,717
2019-03-276,8306,9176,8136,9081,532,3006,908
2019-03-266,6006,7686,5526,7411,568,4006,741
2019-03-256,6056,6376,4286,4481,286,7006,448
2019-03-226,8606,8606,6516,6841,443,3006,684
2019-03-206,7966,8456,7756,8371,126,9006,837
2019-03-196,8416,8606,7776,859599,8006,859
2019-03-186,8306,8556,7916,837651,7006,837
2019-03-156,7276,8386,7226,8171,136,8006,817
2019-03-146,8006,8176,7016,7071,004,7006,707
2019-03-136,6506,7206,6506,7151,037,1006,715
2019-03-126,7566,7706,7056,7191,053,8006,719
2019-03-116,6486,7356,6486,676896,5006,676
2019-03-086,7446,7716,6416,6481,826,3006,648
2019-03-076,8296,8826,7896,7921,278,4006,792
2019-03-066,9386,9636,8316,8571,655,9006,857
2019-03-056,9727,0196,9497,0001,295,7007,000
2019-03-047,1607,1697,0107,0321,424,2007,032
2019-03-017,0757,1457,0707,095788,9007,095
2019-02-287,1777,2007,0977,1161,085,8007,116
2019-02-277,1407,1777,0847,1771,365,2007,177
2019-02-267,0727,1617,0647,113844,8007,113
2019-02-257,0647,1217,0257,121986,5007,121
2019-02-227,0467,0726,9877,014855,6007,014
2019-02-217,0177,0706,9387,0121,011,4007,012
2019-02-206,9627,0436,9586,9961,062,6006,996
2019-02-196,9336,9996,8806,966873,9006,966
2019-02-186,8496,9926,8496,9541,081,3006,954
2019-02-156,7246,8496,7236,8491,284,4006,849
2019-02-146,6996,7666,6826,724900,8006,724
2019-02-136,7516,7706,6986,709979,4006,709
2019-02-126,5196,7636,5156,7561,370,2006,756
2019-02-086,5536,5926,4486,4521,236,7006,452
2019-02-076,6666,6776,5566,631880,6006,631
2019-02-066,7846,8406,6586,6661,509,5006,666
2019-02-056,8016,8266,6766,7201,373,8006,720
2019-02-046,8326,9296,8306,8581,259,5006,858
2019-02-016,7116,7896,6716,7401,261,1006,740
2019-01-316,6286,7046,5656,6861,862,7006,686
2019-01-306,6126,6246,5306,6091,220,6006,609
2019-01-296,5036,6546,4926,6541,373,1006,654
2019-01-286,4006,5566,3866,5051,095,2006,505
2019-01-256,6206,6236,4506,4501,850,4006,450
2019-01-246,5606,6186,5216,6151,045,1006,615
2019-01-236,5536,6036,5406,5961,179,0006,596
2019-01-226,6016,6156,5136,553899,8006,553
2019-01-216,7006,7006,5656,5901,151,4006,590
2019-01-186,5636,6236,5156,6011,161,6006,601
2019-01-176,5156,6066,4046,4701,086,0006,470
2019-01-166,4896,4996,3806,4401,057,0006,440
2019-01-156,3606,4786,3356,3731,353,7006,373
2019-01-116,4276,4616,3426,3431,305,5006,343
2019-01-106,4506,4506,3556,383957,8006,383
2019-01-096,4476,5246,4436,4681,062,5006,468
2019-01-086,4476,4906,3686,4311,343,1006,431
2019-01-076,5086,5196,3496,3681,140,9006,368
2019-01-046,1756,2926,1146,2741,419,5006,274

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