4507 塩野義製薬(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	8,113	8,190	8,101	8,125	982,700	2,708.33
2021-12-29	8,140	8,189	8,025	8,122	1,055,800	2,707.33
2021-12-28	8,200	8,233	8,143	8,211	808,000	2,737
2021-12-27	8,183	8,225	8,126	8,161	767,200	2,720.33
2021-12-24	8,271	8,271	8,143	8,201	810,600	2,733.67
2021-12-23	8,120	8,281	8,097	8,267	1,120,900	2,755.67
2021-12-22	8,099	8,135	8,041	8,135	1,324,800	2,711.67
2021-12-21	8,150	8,333	8,084	8,121	4,224,300	2,707
2021-12-20	7,690	7,763	7,631	7,712	743,100	2,570.67
2021-12-17	7,794	7,830	7,693	7,740	1,250,500	2,580
2021-12-16	7,781	7,825	7,679	7,825	1,207,400	2,608.33
2021-12-15	7,780	7,809	7,666	7,677	980,300	2,559
2021-12-14	7,783	7,874	7,754	7,829	1,296,900	2,609.67
2021-12-13	7,774	7,800	7,711	7,737	763,800	2,579
2021-12-10	7,765	7,802	7,657	7,700	1,414,500	2,566.67
2021-12-09	7,800	7,856	7,715	7,809	1,360,700	2,603
2021-12-08	7,670	7,715	7,594	7,693	1,274,500	2,564.33
2021-12-07	7,531	7,587	7,425	7,550	1,460,200	2,516.67
2021-12-06	7,729	7,774	7,464	7,533	1,178,600	2,511
2021-12-03	7,602	7,612	7,412	7,599	1,598,700	2,533
2021-12-02	7,774	7,860	7,659	7,659	1,649,300	2,553
2021-12-01	7,949	8,028	7,810	7,821	1,696,600	2,607
2021-11-30	8,175	8,184	7,920	7,923	3,132,000	2,641
2021-11-29	8,084	8,331	8,044	8,085	2,422,000	2,695
2021-11-26	8,260	8,260	7,973	8,093	2,219,900	2,697.67
2021-11-25	8,125	8,439	8,117	8,315	2,761,900	2,771.67
2021-11-24	8,021	8,157	7,987	8,069	2,057,400	2,689.67
2021-11-22	7,906	8,120	7,890	8,083	2,610,700	2,694.33
2021-11-19	7,580	7,893	7,565	7,868	2,871,100	2,622.67
2021-11-18	7,508	7,641	7,480	7,611	1,578,200	2,537
2021-11-17	7,407	7,472	7,385	7,450	1,332,900	2,483.33
2021-11-16	7,491	7,563	7,468	7,499	834,000	2,499.67
2021-11-15	7,419	7,485	7,378	7,477	692,300	2,492.33
2021-11-12	7,348	7,425	7,334	7,389	1,098,600	2,463
2021-11-11	7,202	7,313	7,202	7,296	1,022,100	2,432
2021-11-10	7,189	7,233	7,152	7,191	763,100	2,397
2021-11-09	7,069	7,249	7,019	7,183	1,499,300	2,394.33
2021-11-08	7,277	7,311	7,011	7,087	3,406,000	2,362.33
2021-11-05	7,595	7,625	7,430	7,518	1,679,900	2,506
2021-11-04	7,625	7,668	7,560	7,648	1,472,600	2,549.33
2021-11-02	7,548	7,596	7,447	7,589	1,504,100	2,529.67
2021-11-01	7,484	7,559	7,443	7,550	1,801,100	2,516.67
2021-10-29	7,380	7,415	7,302	7,407	956,100	2,469
2021-10-28	7,430	7,430	7,320	7,358	1,140,300	2,452.67
2021-10-27	7,504	7,568	7,443	7,483	894,000	2,494.33
2021-10-26	7,435	7,518	7,428	7,485	943,300	2,495
2021-10-25	7,471	7,494	7,416	7,429	898,900	2,476.33
2021-10-22	7,541	7,616	7,501	7,527	1,159,800	2,509
2021-10-21	7,618	7,653	7,432	7,482	1,730,300	2,494
2021-10-20	7,652	7,676	7,610	7,618	1,114,300	2,539.33
2021-10-19	7,620	7,653	7,568	7,632	748,900	2,544
2021-10-18	7,747	7,777	7,562	7,606	1,487,200	2,535.33
2021-10-15	7,645	7,729	7,617	7,700	1,294,500	2,566.67
2021-10-14	7,616	7,663	7,585	7,637	1,172,100	2,545.67
2021-10-13	7,544	7,700	7,523	7,657	1,880,200	2,552.33
2021-10-12	7,543	7,584	7,492	7,560	1,024,400	2,520
2021-10-11	7,409	7,574	7,395	7,544	1,391,300	2,514.67
2021-10-08	7,390	7,492	7,362	7,378	1,577,300	2,459.33
2021-10-07	7,332	7,362	7,272	7,291	1,098,500	2,430.33
2021-10-06	7,420	7,463	7,232	7,326	2,231,100	2,442
2021-10-05	7,449	7,499	7,315	7,397	2,051,800	2,465.67
2021-10-04	7,640	7,733	7,521	7,594	2,533,500	2,531.33
2021-10-01	7,630	7,640	7,470	7,500	2,999,900	2,500
2021-09-30	7,480	7,745	7,420	7,654	5,888,600	2,551.33
2021-09-29	7,245	7,312	7,116	7,264	2,884,200	2,421.33
2021-09-28	7,319	7,325	7,134	7,230	2,369,100	2,410
2021-09-27	7,497	7,497	7,378	7,387	1,445,000	2,462.33
2021-09-24	7,480	7,513	7,424	7,493	1,766,800	2,497.67
2021-09-22	7,392	7,440	7,347	7,379	969,300	2,459.67
2021-09-21	7,354	7,425	7,324	7,371	1,669,500	2,457
2021-09-17	7,491	7,537	7,480	7,504	1,470,800	2,501.33
2021-09-16	7,510	7,586	7,461	7,523	1,250,200	2,507.67
2021-09-15	7,500	7,593	7,480	7,500	1,467,600	2,500
2021-09-14	7,539	7,569	7,503	7,551	1,495,600	2,517
2021-09-13	7,444	7,535	7,410	7,514	1,233,600	2,504.67
2021-09-10	7,290	7,491	7,280	7,469	2,552,600	2,489.67
2021-09-09	7,467	7,474	7,275	7,397	3,069,000	2,465.67
2021-09-08	7,505	7,654	7,502	7,623	2,921,500	2,541
2021-09-07	7,401	7,658	7,400	7,489	3,587,700	2,496.33
2021-09-06	7,200	7,320	7,200	7,280	2,191,400	2,426.67
2021-09-03	7,078	7,172	7,054	7,136	2,052,200	2,378.67
2021-09-02	7,055	7,130	7,039	7,106	1,776,700	2,368.67
2021-09-01	6,951	7,070	6,949	7,050	2,061,300	2,350
2021-08-31	6,875	6,985	6,869	6,952	1,829,300	2,317.33
2021-08-30	6,784	6,920	6,760	6,919	1,697,100	2,306.33
2021-08-27	6,800	6,860	6,725	6,842	2,916,600	2,280.67
2021-08-26	7,128	7,130	6,840	6,912	4,963,900	2,304
2021-08-25	7,000	7,230	6,870	7,106	6,456,100	2,368.67
2021-08-24	6,771	6,824	6,720	6,790	1,782,900	2,263.33
2021-08-23	6,867	6,879	6,730	6,806	1,748,300	2,268.67
2021-08-20	6,850	6,904	6,736	6,803	5,051,200	2,267.67
2021-08-19	6,550	6,894	6,534	6,786	5,330,100	2,262
2021-08-18	6,521	6,605	6,514	6,520	1,291,200	2,173.33
2021-08-17	6,510	6,600	6,486	6,529	1,625,500	2,176.33
2021-08-16	6,520	6,534	6,420	6,481	1,242,100	2,160.33
2021-08-13	6,504	6,554	6,436	6,536	1,697,400	2,178.67
2021-08-12	6,454	6,563	6,353	6,503	2,715,800	2,167.67
2021-08-11	6,560	6,738	6,321	6,432	6,503,200	2,144
2021-08-10	6,076	6,454	6,063	6,434	5,321,300	2,144.67
2021-08-06	5,773	6,099	5,765	6,038	4,171,400	2,012.67
2021-08-05	5,690	5,738	5,673	5,723	597,200	1,907.67
2021-08-04	5,705	5,748	5,640	5,669	1,007,600	1,889.67
2021-08-03	5,811	5,811	5,688	5,721	1,766,400	1,907
2021-08-02	5,828	5,925	5,810	5,898	812,900	1,966
2021-07-30	5,849	5,850	5,752	5,752	1,146,400	1,917.33
2021-07-29	5,956	5,971	5,875	5,888	723,500	1,962.67
2021-07-28	5,939	5,988	5,894	5,943	1,002,100	1,981
2021-07-27	6,000	6,017	5,921	5,950	1,473,900	1,983.33
2021-07-26	5,869	5,970	5,802	5,970	1,765,900	1,990
2021-07-21	5,817	5,838	5,752	5,785	868,800	1,928.33
2021-07-20	5,750	5,778	5,684	5,746	1,121,700	1,915.33
2021-07-19	5,700	5,733	5,662	5,694	788,800	1,898
2021-07-16	5,757	5,771	5,713	5,722	997,400	1,907.33
2021-07-15	5,911	5,929	5,806	5,822	1,012,900	1,940.67
2021-07-14	5,821	5,899	5,813	5,891	958,500	1,963.67
2021-07-13	5,833	5,871	5,819	5,840	810,100	1,946.67
2021-07-12	5,819	5,829	5,762	5,824	1,182,500	1,941.33
2021-07-09	5,711	5,720	5,601	5,678	1,951,800	1,892.67
2021-07-08	5,844	5,929	5,775	5,775	2,124,500	1,925
2021-07-07	5,771	5,830	5,736	5,820	1,475,100	1,940
2021-07-06	5,746	5,770	5,721	5,768	596,300	1,922.67
2021-07-05	5,764	5,782	5,726	5,746	757,200	1,915.33
2021-07-02	5,778	5,804	5,743	5,762	877,200	1,920.67
2021-07-01	5,793	5,795	5,726	5,762	835,400	1,920.67
2021-06-30	5,819	5,848	5,761	5,791	1,275,300	1,930.33
2021-06-29	5,768	5,808	5,733	5,797	1,145,300	1,932.33
2021-06-28	5,848	5,848	5,744	5,827	1,893,500	1,942.33
2021-06-25	5,700	5,719	5,666	5,706	649,600	1,902
2021-06-24	5,613	5,678	5,590	5,658	464,100	1,886
2021-06-23	5,640	5,708	5,620	5,624	780,500	1,874.67
2021-06-22	5,577	5,680	5,577	5,677	1,369,900	1,892.33
2021-06-21	5,585	5,593	5,490	5,518	1,387,000	1,839.33
2021-06-18	5,707	5,715	5,650	5,665	1,234,200	1,888.33
2021-06-17	5,807	5,829	5,694	5,697	995,100	1,899
2021-06-16	5,799	5,874	5,762	5,774	1,299,700	1,924.67
2021-06-15	5,793	5,854	5,788	5,837	1,167,600	1,945.67
2021-06-14	5,769	5,800	5,721	5,744	1,085,800	1,914.67
2021-06-11	5,791	5,846	5,681	5,791	2,170,400	1,930.33
2021-06-10	5,764	6,086	5,759	5,839	4,134,700	1,946.33
2021-06-09	5,599	5,655	5,586	5,647	790,800	1,882.33
2021-06-08	5,625	5,657	5,587	5,595	1,021,400	1,865
2021-06-07	5,650	5,659	5,571	5,597	570,500	1,865.67
2021-06-04	5,603	5,634	5,576	5,627	769,400	1,875.67
2021-06-03	5,511	5,606	5,495	5,596	883,000	1,865.33
2021-06-02	5,475	5,558	5,438	5,510	1,365,600	1,836.67
2021-06-01	5,585	5,591	5,471	5,493	1,056,300	1,831
2021-05-31	5,581	5,655	5,557	5,557	1,115,600	1,852.33
2021-05-28	5,648	5,693	5,615	5,621	1,206,000	1,873.67
2021-05-27	5,600	5,657	5,595	5,624	1,881,000	1,874.67
2021-05-26	5,671	5,679	5,598	5,598	1,334,900	1,866
2021-05-25	5,730	5,740	5,651	5,661	941,700	1,887
2021-05-24	5,798	5,835	5,754	5,755	720,200	1,918.33
2021-05-21	5,810	5,825	5,773	5,809	703,400	1,936.33
2021-05-20	5,773	5,830	5,742	5,803	743,700	1,934.33
2021-05-19	5,715	5,820	5,657	5,810	1,390,000	1,936.67
2021-05-18	5,740	5,811	5,711	5,758	1,522,400	1,919.33
2021-05-17	5,777	5,819	5,741	5,771	990,800	1,923.67
2021-05-14	5,699	5,770	5,691	5,725	1,726,800	1,908.33
2021-05-13	5,765	5,819	5,673	5,687	1,570,300	1,895.67
2021-05-12	5,870	6,058	5,804	5,843	2,161,100	1,947.67
2021-05-11	6,012	6,014	5,733	5,866	3,488,500	1,955.33
2021-05-10	5,666	5,807	5,651	5,797	1,063,500	1,932.33
2021-05-07	5,696	5,736	5,650	5,663	1,017,900	1,887.67
2021-05-06	5,601	5,767	5,601	5,735	1,191,600	1,911.67
2021-04-30	5,780	5,794	5,710	5,747	892,400	1,915.67
2021-04-28	5,677	5,760	5,668	5,754	759,300	1,918
2021-04-27	5,730	5,749	5,671	5,683	616,500	1,894.33
2021-04-26	5,687	5,736	5,629	5,714	687,800	1,904.67
2021-04-23	5,664	5,729	5,634	5,727	548,900	1,909
2021-04-22	5,604	5,683	5,591	5,676	747,000	1,892
2021-04-21	5,557	5,597	5,530	5,545	970,400	1,848.33
2021-04-20	5,657	5,692	5,601	5,646	920,600	1,882
2021-04-19	5,612	5,740	5,547	5,670	1,292,600	1,890
2021-04-16	5,819	5,819	5,727	5,728	767,800	1,909.33
2021-04-15	5,850	5,902	5,812	5,826	472,000	1,942
2021-04-14	5,757	5,804	5,717	5,762	796,500	1,920.67
2021-04-13	5,787	5,790	5,735	5,766	695,400	1,922
2021-04-12	5,844	5,844	5,753	5,755	554,700	1,918.33
2021-04-09	5,820	5,898	5,787	5,850	1,025,300	1,950
2021-04-08	5,793	5,796	5,709	5,740	641,800	1,913.33
2021-04-07	5,810	5,843	5,771	5,782	944,900	1,927.33
2021-04-06	5,948	5,989	5,864	5,868	696,400	1,956
2021-04-05	5,958	5,997	5,953	5,961	474,700	1,987
2021-04-02	5,945	5,959	5,894	5,900	551,700	1,966.67
2021-04-01	5,972	5,993	5,902	5,927	586,600	1,975.67
2021-03-31	5,956	6,017	5,927	5,952	910,500	1,984
2021-03-30	6,060	6,069	5,991	6,040	799,300	2,013.33
2021-03-29	6,056	6,099	6,009	6,056	1,056,300	2,018.67
2021-03-26	5,979	6,058	5,971	6,003	945,200	2,001
2021-03-25	5,931	5,939	5,861	5,901	621,700	1,967
2021-03-24	5,915	5,945	5,843	5,853	987,600	1,951
2021-03-23	5,935	6,023	5,933	6,004	1,203,700	2,001.33
2021-03-22	5,909	5,944	5,874	5,900	1,085,200	1,966.67
2021-03-19	5,922	6,009	5,915	5,989	1,626,200	1,996.33
2021-03-18	5,888	5,943	5,865	5,923	1,072,200	1,974.33
2021-03-17	5,808	5,883	5,729	5,879	1,445,100	1,959.67
2021-03-16	5,988	5,995	5,844	5,908	1,620,700	1,969.33
2021-03-15	5,965	6,088	5,954	6,088	1,074,000	2,029.33
2021-03-12	6,000	6,000	5,855	5,968	1,824,300	1,989.33
2021-03-11	5,941	5,966	5,892	5,950	1,232,200	1,983.33
2021-03-10	5,798	5,939	5,775	5,925	1,508,600	1,975
2021-03-09	5,639	5,745	5,612	5,739	1,010,500	1,913
2021-03-08	5,505	5,615	5,500	5,572	853,800	1,857.33
2021-03-05	5,415	5,464	5,372	5,460	993,000	1,820
2021-03-04	5,547	5,547	5,386	5,429	1,558,700	1,809.67
2021-03-03	5,576	5,600	5,540	5,586	928,100	1,862
2021-03-02	5,500	5,543	5,463	5,514	822,500	1,838
2021-03-01	5,522	5,553	5,465	5,496	819,000	1,832
2021-02-26	5,700	5,700	5,404	5,413	2,307,000	1,804.33
2021-02-25	5,895	5,897	5,722	5,722	1,323,700	1,907.33
2021-02-24	5,896	5,921	5,815	5,821	1,851,800	1,940.33
2021-02-22	5,866	5,924	5,811	5,811	867,900	1,937
2021-02-19	5,950	5,960	5,885	5,904	742,000	1,968
2021-02-18	6,066	6,085	5,959	5,984	1,059,600	1,994.67
2021-02-17	6,133	6,136	6,021	6,047	907,700	2,015.67
2021-02-16	6,075	6,170	6,058	6,138	1,011,500	2,046
2021-02-15	6,011	6,070	5,989	6,070	837,800	2,023.33
2021-02-12	6,072	6,080	5,963	5,976	1,519,100	1,992
2021-02-10	5,934	5,996	5,873	5,972	1,082,000	1,990.67
2021-02-09	5,906	5,922	5,811	5,841	865,900	1,947
2021-02-08	5,940	5,962	5,880	5,941	1,047,900	1,980.33
2021-02-05	5,776	5,863	5,761	5,858	1,114,000	1,952.67
2021-02-04	5,755	5,786	5,685	5,729	781,900	1,909.67
2021-02-03	5,650	5,752	5,611	5,752	1,034,500	1,917.33
2021-02-02	5,744	5,745	5,551	5,606	1,186,400	1,868.67
2021-02-01	5,697	5,766	5,602	5,715	1,032,800	1,905
2021-01-29	5,700	5,757	5,638	5,680	932,100	1,893.33
2021-01-28	5,670	5,733	5,623	5,731	1,096,700	1,910.33
2021-01-27	5,735	5,771	5,702	5,761	823,400	1,920.33
2021-01-26	5,768	5,778	5,691	5,697	698,500	1,899
2021-01-25	5,690	5,760	5,677	5,751	658,000	1,917
2021-01-22	5,654	5,696	5,601	5,658	901,700	1,886
2021-01-21	5,710	5,748	5,653	5,683	951,700	1,894.33
2021-01-20	5,711	5,745	5,666	5,732	1,010,800	1,910.67
2021-01-19	5,772	5,780	5,665	5,688	842,900	1,896
2021-01-18	5,818	5,823	5,742	5,769	607,900	1,923
2021-01-15	5,812	5,876	5,772	5,790	881,300	1,930
2021-01-14	5,843	5,888	5,786	5,841	960,000	1,947
2021-01-13	5,945	5,945	5,833	5,885	1,027,600	1,961.67
2021-01-12	5,940	5,999	5,860	5,955	1,276,600	1,985
2021-01-08	5,791	5,841	5,771	5,841	1,290,000	1,947
2021-01-07	5,680	5,788	5,680	5,736	1,624,000	1,912
2021-01-06	5,531	5,599	5,508	5,594	869,100	1,864.67
2021-01-05	5,634	5,634	5,526	5,542	838,800	1,847.33
2021-01-04	5,643	5,689	5,572	5,627	832,100	1,875.67

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