4507 塩野義製薬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	5,712	5,712	5,630	5,635	804,100	1,878.33
2020-12-29	5,564	5,695	5,561	5,679	982,700	1,893
2020-12-28	5,542	5,602	5,514	5,556	689,500	1,852
2020-12-25	5,580	5,580	5,511	5,517	317,000	1,839
2020-12-24	5,545	5,568	5,527	5,542	480,000	1,847.33
2020-12-23	5,595	5,605	5,556	5,573	560,900	1,857.67
2020-12-22	5,570	5,606	5,545	5,576	718,100	1,858.67
2020-12-21	5,705	5,725	5,588	5,640	907,200	1,880
2020-12-18	5,562	5,674	5,541	5,654	1,464,400	1,884.67
2020-12-17	5,689	5,709	5,570	5,579	2,827,600	1,859.67
2020-12-16	5,519	5,533	5,436	5,439	800,800	1,813
2020-12-15	5,568	5,582	5,488	5,492	924,900	1,830.67
2020-12-14	5,560	5,604	5,549	5,550	980,600	1,850
2020-12-11	5,620	5,666	5,581	5,607	1,043,000	1,869
2020-12-10	5,609	5,642	5,570	5,620	857,400	1,873.33
2020-12-09	5,601	5,673	5,575	5,600	918,100	1,866.67
2020-12-08	5,615	5,617	5,572	5,591	638,100	1,863.67
2020-12-07	5,623	5,669	5,605	5,655	549,500	1,885
2020-12-04	5,539	5,622	5,525	5,610	791,900	1,870
2020-12-03	5,596	5,642	5,571	5,596	1,281,900	1,865.33
2020-12-02	5,626	5,673	5,579	5,590	1,061,600	1,863.33
2020-12-01	5,630	5,687	5,602	5,627	686,000	1,875.67
2020-11-30	5,723	5,745	5,593	5,593	2,305,200	1,864.33
2020-11-27	5,729	5,753	5,681	5,712	1,096,500	1,904
2020-11-26	5,660	5,702	5,594	5,700	747,100	1,900
2020-11-25	5,723	5,768	5,687	5,693	1,345,800	1,897.67
2020-11-24	5,597	5,655	5,578	5,578	1,118,700	1,859.33
2020-11-20	5,561	5,609	5,530	5,557	1,068,300	1,852.33
2020-11-19	5,597	5,611	5,524	5,602	1,141,500	1,867.33
2020-11-18	5,553	5,685	5,549	5,630	888,500	1,876.67
2020-11-17	5,627	5,672	5,597	5,640	1,114,000	1,880
2020-11-16	5,607	5,688	5,585	5,622	880,100	1,874
2020-11-13	5,651	5,652	5,567	5,612	1,228,900	1,870.67
2020-11-12	5,698	5,735	5,562	5,624	1,805,400	1,874.67
2020-11-11	5,714	5,798	5,675	5,780	1,609,200	1,926.67
2020-11-10	5,675	5,690	5,541	5,566	1,253,700	1,855.33
2020-11-09	5,589	5,625	5,530	5,600	1,238,600	1,866.67
2020-11-06	5,498	5,582	5,442	5,553	1,444,900	1,851
2020-11-05	5,525	5,635	5,511	5,580	2,569,600	1,860
2020-11-04	5,259	5,324	5,181	5,295	1,591,400	1,765
2020-11-02	5,020	5,184	4,994	5,153	1,428,800	1,717.67
2020-10-30	4,880	5,039	4,761	4,924	1,919,200	1,641.33
2020-10-29	4,855	4,910	4,827	4,885	748,300	1,628.33
2020-10-28	4,928	4,943	4,861	4,886	802,100	1,628.67
2020-10-27	5,040	5,045	4,957	4,982	712,300	1,660.67
2020-10-26	5,059	5,094	5,025	5,035	419,800	1,678.33
2020-10-23	5,124	5,165	5,059	5,059	592,300	1,686.33
2020-10-22	5,085	5,091	4,984	5,064	1,091,200	1,688
2020-10-21	5,205	5,210	5,160	5,167	736,200	1,722.33
2020-10-20	5,244	5,274	5,206	5,217	515,800	1,739
2020-10-19	5,224	5,268	5,224	5,238	618,200	1,746
2020-10-16	5,248	5,249	5,154	5,154	1,022,300	1,718
2020-10-15	5,374	5,409	5,277	5,300	1,038,100	1,766.67
2020-10-14	5,357	5,405	5,353	5,404	808,500	1,801.33
2020-10-13	5,460	5,460	5,357	5,378	880,600	1,792.67
2020-10-12	5,486	5,504	5,442	5,485	849,200	1,828.33
2020-10-09	5,513	5,530	5,478	5,524	1,068,700	1,841.33
2020-10-08	5,457	5,520	5,448	5,480	757,600	1,826.67
2020-10-07	5,444	5,452	5,398	5,424	729,200	1,808
2020-10-06	5,475	5,514	5,437	5,499	532,500	1,833
2020-10-05	5,456	5,530	5,447	5,471	708,600	1,823.67
2020-10-02	5,610	5,610	5,397	5,416	1,077,500	1,805.33
2020-09-30	5,750	5,768	5,628	5,629	1,239,600	1,876.33
2020-09-29	5,745	5,749	5,656	5,735	1,093,900	1,911.67
2020-09-28	5,820	5,876	5,811	5,870	872,200	1,956.67
2020-09-25	5,789	5,815	5,750	5,783	799,200	1,927.67
2020-09-24	5,718	5,772	5,710	5,769	629,200	1,923
2020-09-23	5,768	5,815	5,688	5,769	1,365,900	1,923
2020-09-18	5,840	5,884	5,821	5,868	913,900	1,956
2020-09-17	5,800	5,832	5,782	5,826	635,000	1,942
2020-09-16	5,750	5,797	5,725	5,786	755,600	1,928.67
2020-09-15	5,829	5,829	5,757	5,784	524,000	1,928
2020-09-14	5,798	5,838	5,775	5,791	671,300	1,930.33
2020-09-11	5,797	5,837	5,750	5,798	1,490,400	1,932.67
2020-09-10	5,801	5,820	5,758	5,798	734,500	1,932.67
2020-09-09	5,816	5,847	5,762	5,780	712,300	1,926.67
2020-09-08	5,800	5,852	5,761	5,852	641,800	1,950.67
2020-09-07	5,749	5,793	5,729	5,777	424,200	1,925.67
2020-09-04	5,827	5,876	5,781	5,793	732,800	1,931
2020-09-03	5,959	5,964	5,875	5,884	573,100	1,961.33
2020-09-02	5,905	5,919	5,831	5,880	742,600	1,960
2020-09-01	5,870	5,955	5,870	5,915	806,300	1,971.67
2020-08-31	5,877	5,936	5,865	5,883	1,351,400	1,961
2020-08-28	6,057	6,064	5,800	5,886	1,140,900	1,962
2020-08-27	6,062	6,095	6,005	6,015	781,400	2,005
2020-08-26	6,101	6,108	6,062	6,090	804,700	2,030
2020-08-25	6,211	6,239	6,165	6,186	705,200	2,062
2020-08-24	6,158	6,208	6,148	6,166	372,500	2,055.33
2020-08-21	6,278	6,302	6,170	6,184	836,000	2,061.33
2020-08-20	6,180	6,250	6,171	6,250	696,900	2,083.33
2020-08-19	6,127	6,180	6,118	6,170	642,000	2,056.67
2020-08-18	6,111	6,164	6,084	6,127	1,051,600	2,042.33
2020-08-17	6,214	6,239	6,091	6,111	797,800	2,037
2020-08-14	6,210	6,244	6,191	6,234	692,500	2,078
2020-08-13	6,210	6,234	6,175	6,202	1,048,400	2,067.33
2020-08-12	6,111	6,138	6,064	6,110	955,600	2,036.67
2020-08-11	6,074	6,129	6,057	6,084	929,200	2,028
2020-08-07	6,124	6,149	6,001	6,043	771,200	2,014.33
2020-08-06	6,140	6,166	6,036	6,076	798,800	2,025.33
2020-08-05	6,231	6,285	6,097	6,150	1,161,900	2,050
2020-08-04	6,010	6,314	6,006	6,212	2,286,300	2,070.67
2020-08-03	6,270	6,315	6,086	6,097	1,596,200	2,032.33
2020-07-31	6,445	6,449	6,257	6,259	1,182,900	2,086.33
2020-07-30	6,436	6,445	6,360	6,445	895,600	2,148.33
2020-07-29	6,400	6,451	6,357	6,430	783,400	2,143.33
2020-07-28	6,422	6,441	6,360	6,400	702,700	2,133.33
2020-07-27	6,376	6,398	6,305	6,374	837,800	2,124.67
2020-07-22	6,375	6,400	6,258	6,371	1,133,900	2,123.67
2020-07-21	6,500	6,503	6,340	6,438	2,212,900	2,146
2020-07-20	6,154	6,264	6,133	6,260	679,800	2,086.67
2020-07-17	6,201	6,238	6,125	6,154	782,500	2,051.33
2020-07-16	6,348	6,348	6,155	6,158	1,240,900	2,052.67
2020-07-15	6,342	6,347	6,196	6,321	1,215,100	2,107
2020-07-14	6,300	6,375	6,280	6,308	1,134,200	2,102.67
2020-07-13	6,185	6,255	6,121	6,247	880,200	2,082.33
2020-07-10	6,198	6,242	6,128	6,134	1,568,300	2,044.67
2020-07-09	6,156	6,265	6,156	6,201	1,061,200	2,067
2020-07-08	6,350	6,432	6,271	6,286	1,091,400	2,095.33
2020-07-07	6,470	6,470	6,324	6,367	1,257,800	2,122.33
2020-07-06	6,590	6,590	6,489	6,514	980,200	2,171.33
2020-07-03	6,560	6,611	6,534	6,605	538,700	2,201.67
2020-07-02	6,559	6,607	6,485	6,513	1,146,700	2,171
2020-07-01	6,550	6,693	6,524	6,535	1,299,000	2,178.33
2020-06-30	6,751	6,779	6,684	6,750	1,127,600	2,250
2020-06-29	6,840	6,848	6,651	6,658	1,565,000	2,219.33
2020-06-26	6,853	6,915	6,842	6,892	1,153,300	2,297.33
2020-06-25	6,750	6,911	6,701	6,846	2,021,700	2,282
2020-06-24	7,028	7,119	6,966	6,972	1,476,100	2,324
2020-06-23	7,088	7,125	6,923	7,047	1,713,200	2,349
2020-06-22	7,151	7,183	7,040	7,087	2,299,500	2,362.33
2020-06-19	6,836	7,000	6,827	6,937	2,639,500	2,312.33
2020-06-18	6,767	6,834	6,681	6,798	1,422,900	2,266
2020-06-17	6,750	6,834	6,731	6,776	1,476,900	2,258.67
2020-06-16	6,633	6,871	6,576	6,801	2,000,400	2,267
2020-06-15	6,517	6,727	6,511	6,535	1,761,600	2,178.33
2020-06-12	6,293	6,537	6,231	6,503	2,270,500	2,167.67
2020-06-11	6,599	6,600	6,401	6,435	1,566,300	2,145
2020-06-10	6,512	6,640	6,473	6,614	1,461,700	2,204.67
2020-06-09	6,510	6,560	6,416	6,501	1,147,800	2,167
2020-06-08	6,400	6,482	6,333	6,472	1,328,400	2,157.33
2020-06-05	6,197	6,285	6,194	6,285	927,200	2,095
2020-06-04	6,219	6,265	6,162	6,221	959,400	2,073.67
2020-06-03	6,238	6,300	6,186	6,220	1,165,500	2,073.33
2020-06-02	6,199	6,218	6,125	6,180	1,212,700	2,060
2020-06-01	6,269	6,285	6,153	6,190	1,636,200	2,063.33
2020-05-29	6,076	6,361	6,040	6,361	3,422,300	2,120.33
2020-05-28	6,000	6,125	5,962	6,076	1,914,600	2,025.33
2020-05-27	5,959	6,075	5,928	6,045	1,313,500	2,015
2020-05-26	5,887	5,926	5,836	5,891	735,700	1,963.67
2020-05-25	5,844	5,898	5,786	5,843	712,800	1,947.67
2020-05-22	5,730	5,758	5,680	5,749	726,400	1,916.33
2020-05-21	5,755	5,799	5,691	5,708	1,037,700	1,902.67
2020-05-20	5,698	5,844	5,663	5,803	956,200	1,934.33
2020-05-19	5,798	5,837	5,741	5,743	1,632,000	1,914.33
2020-05-18	5,647	5,736	5,615	5,623	1,274,500	1,874.33
2020-05-15	5,790	5,826	5,648	5,714	1,518,000	1,904.67
2020-05-14	5,942	5,967	5,813	5,822	1,883,700	1,940.67
2020-05-13	5,698	6,107	5,668	6,091	3,472,300	2,030.33
2020-05-12	5,755	5,766	5,422	5,507	2,794,500	1,835.67
2020-05-11	5,960	6,008	5,636	5,636	1,679,000	1,878.67
2020-05-08	5,972	6,001	5,882	5,960	1,351,200	1,986.67
2020-05-07	5,712	5,877	5,700	5,827	1,025,600	1,942.33
2020-05-01	5,903	5,915	5,754	5,771	1,212,400	1,923.67
2020-04-30	6,068	6,097	5,909	5,929	1,853,800	1,976.33
2020-04-28	6,079	6,122	5,892	6,001	2,797,400	2,000.33
2020-04-27	5,651	5,810	5,635	5,790	984,400	1,930
2020-04-24	5,606	5,638	5,590	5,604	980,100	1,868
2020-04-23	5,510	5,596	5,485	5,596	798,000	1,865.33
2020-04-22	5,499	5,529	5,379	5,529	1,109,000	1,843
2020-04-21	5,525	5,541	5,408	5,428	920,600	1,809.33
2020-04-20	5,574	5,604	5,481	5,500	1,172,100	1,833.33
2020-04-17	5,644	5,662	5,556	5,617	1,056,000	1,872.33
2020-04-16	5,550	5,604	5,514	5,522	1,179,700	1,840.67
2020-04-15	5,401	5,577	5,386	5,577	1,781,600	1,859
2020-04-14	5,469	5,499	5,414	5,457	1,162,700	1,819
2020-04-13	5,465	5,544	5,437	5,454	496,500	1,818
2020-04-10	5,554	5,554	5,438	5,520	786,900	1,840
2020-04-09	5,578	5,590	5,423	5,491	622,400	1,830.33
2020-04-08	5,454	5,572	5,390	5,527	1,171,800	1,842.33
2020-04-07	5,387	5,461	5,297	5,393	1,049,300	1,797.67
2020-04-06	5,285	5,398	5,205	5,378	1,214,400	1,792.67
2020-04-03	5,096	5,238	5,073	5,160	1,340,500	1,720
2020-04-02	5,010	5,200	5,001	5,034	1,339,600	1,678
2020-04-01	5,217	5,270	5,010	5,079	1,245,000	1,693
2020-03-31	5,450	5,478	5,310	5,317	1,955,000	1,772.33
2020-03-30	5,379	5,492	5,161	5,426	1,909,700	1,808.67
2020-03-27	5,054	5,276	4,985	5,276	1,904,800	1,758.67
2020-03-26	5,000	5,035	4,833	4,914	1,118,300	1,638
2020-03-25	5,140	5,189	4,820	5,037	1,968,200	1,679
2020-03-24	4,887	4,981	4,581	4,738	2,979,900	1,579.33
2020-03-23	4,409	4,800	4,388	4,747	2,976,600	1,582.33
2020-03-19	4,600	4,694	4,379	4,486	4,390,100	1,495.33
2020-03-18	4,738	4,744	4,389	4,401	2,722,400	1,467
2020-03-17	4,610	4,888	4,487	4,675	2,521,100	1,558.33
2020-03-16	4,792	4,878	4,617	4,640	1,563,500	1,546.67
2020-03-13	4,685	4,915	4,521	4,770	2,730,800	1,590
2020-03-12	5,221	5,252	5,075	5,114	1,672,600	1,704.67
2020-03-11	5,363	5,380	5,283	5,300	1,318,200	1,766.67
2020-03-10	5,476	5,491	5,290	5,421	1,618,000	1,807
2020-03-09	5,475	5,512	5,324	5,433	1,917,400	1,811
2020-03-06	5,643	5,671	5,539	5,582	1,417,400	1,860.67
2020-03-05	5,748	5,801	5,712	5,760	1,232,100	1,920
2020-03-04	5,623	5,763	5,590	5,720	1,099,800	1,906.67
2020-03-03	5,832	5,838	5,670	5,683	1,562,400	1,894.33
2020-03-02	5,646	5,813	5,580	5,798	2,546,800	1,932.67
2020-02-28	5,985	5,996	5,793	5,845	2,038,800	1,948.33
2020-02-27	6,053	6,143	6,046	6,085	1,368,700	2,028.33
2020-02-26	6,210	6,224	6,065	6,114	1,723,300	2,038
2020-02-25	6,187	6,292	6,172	6,237	1,538,400	2,079
2020-02-21	6,505	6,578	6,434	6,460	1,237,700	2,153.33
2020-02-20	6,518	6,522	6,427	6,459	1,397,800	2,153
2020-02-19	6,514	6,604	6,492	6,551	1,589,900	2,183.67
2020-02-18	6,404	6,519	6,378	6,504	1,295,300	2,168
2020-02-17	6,391	6,408	6,333	6,371	802,400	2,123.67
2020-02-14	6,431	6,474	6,390	6,464	1,303,900	2,154.67
2020-02-13	6,486	6,499	6,411	6,460	1,313,100	2,153.33
2020-02-12	6,672	6,672	6,456	6,510	1,321,500	2,170
2020-02-10	6,716	6,733	6,636	6,697	1,038,100	2,232.33
2020-02-07	6,691	6,796	6,650	6,773	1,424,900	2,257.67
2020-02-06	6,592	6,647	6,535	6,602	1,365,400	2,200.67
2020-02-05	6,401	6,490	6,368	6,465	1,219,400	2,155
2020-02-04	6,397	6,438	6,261	6,380	2,293,100	2,126.67
2020-02-03	6,572	6,775	6,473	6,514	3,326,200	2,171.33
2020-01-31	6,550	6,655	6,530	6,565	1,716,100	2,188.33
2020-01-30	6,660	6,699	6,540	6,578	1,307,400	2,192.67
2020-01-29	6,714	6,747	6,673	6,747	1,109,400	2,249
2020-01-28	6,690	6,744	6,627	6,723	1,339,900	2,241
2020-01-27	6,580	6,701	6,561	6,691	986,400	2,230.33
2020-01-24	6,635	6,737	6,616	6,706	1,320,900	2,235.33
2020-01-23	6,757	6,806	6,657	6,706	1,854,600	2,235.33
2020-01-22	6,943	7,026	6,855	6,857	1,954,200	2,285.67
2020-01-21	7,043	7,095	7,034	7,079	727,900	2,359.67
2020-01-20	7,052	7,081	7,020	7,059	686,600	2,353
2020-01-17	7,056	7,133	7,048	7,125	1,158,300	2,375
2020-01-16	6,950	7,032	6,947	7,021	1,128,600	2,340.33
2020-01-15	6,969	6,982	6,877	6,888	630,300	2,296
2020-01-14	6,956	6,989	6,860	6,928	941,100	2,309.33
2020-01-10	6,880	6,932	6,856	6,929	1,314,300	2,309.67
2020-01-09	6,821	6,832	6,718	6,811	1,057,000	2,270.33
2020-01-08	6,650	6,705	6,601	6,665	1,081,500	2,221.67
2020-01-07	6,626	6,715	6,611	6,700	1,282,800	2,233.33
2020-01-06	6,632	6,682	6,574	6,605	1,553,900	2,201.67

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