1. HOME >
  2. 株価時系列 >
  3. 4507 >
  4. 2022年

4507 塩野義製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-306,5976,6376,5636,5861,061,4002,195.33
2022-12-296,5676,5876,5026,5681,258,3002,189.33
2022-12-286,7016,7176,6146,6161,390,4002,205.33
2022-12-276,7756,8246,7126,7371,222,3002,245.67
2022-12-266,7246,7956,6816,7521,493,8002,250.67
2022-12-236,6116,6426,5776,6311,027,4002,210.33
2022-12-226,6256,6456,5946,6351,055,8002,211.67
2022-12-216,6506,6626,5546,6001,634,0002,200
2022-12-206,7776,8096,6376,6752,227,5002,225
2022-12-196,8566,8756,7626,7771,234,9002,259
2022-12-166,9016,9446,8866,9191,320,6002,306.33
2022-12-157,0347,0586,9866,9951,531,3002,331.67
2022-12-146,9847,0526,9567,0401,989,0002,346.67
2022-12-136,9007,0596,8826,9733,629,7002,324.33
2022-12-126,7516,8806,7506,8631,170,7002,287.67
2022-12-096,7106,8166,7066,8001,677,0002,266.67
2022-12-086,7806,7946,6976,7491,432,7002,249.67
2022-12-076,8256,8386,7896,8001,406,3002,266.67
2022-12-066,8416,8986,8416,8451,409,6002,281.67
2022-12-056,8366,9036,7716,9021,600,6002,300.67
2022-12-026,9306,9306,8406,8461,710,8002,282
2022-12-017,0007,0016,9166,9492,365,1002,316.33
2022-11-306,9426,9826,9216,9503,292,1002,316.67
2022-11-296,9997,0516,9416,9943,201,4002,331.33
2022-11-287,1757,2326,9947,0154,717,1002,338.33
2022-11-257,1357,1727,0507,1294,722,8002,376.33
2022-11-247,5007,5937,1717,19015,134,2002,396.67
2022-11-227,0787,2617,0677,1714,271,1002,390.33
2022-11-216,9757,0076,9466,9781,836,9002,326
2022-11-186,9707,0376,9136,9741,965,2002,324.67
2022-11-176,7886,9406,7886,9111,971,1002,303.67
2022-11-166,8556,8596,7676,7871,280,9002,262.33
2022-11-156,7996,9286,7676,8381,804,7002,279.33
2022-11-146,6786,7616,6786,7021,034,0002,234
2022-11-116,7006,7106,6356,6791,655,8002,226.33
2022-11-106,5806,6556,5656,625960,1002,208.33
2022-11-096,6606,6666,6046,6481,074,2002,216
2022-11-086,6576,7206,6436,6861,319,0002,228.67
2022-11-076,5506,6056,5106,6001,204,2002,200
2022-11-046,5626,6016,5176,5261,925,0002,175.33
2022-11-026,7706,7706,6576,6951,827,3002,231.67
2022-11-016,8606,8706,6706,6902,270,8002,230
2022-10-316,8756,8906,8266,890977,5002,296.67
2022-10-286,8006,8866,7716,8241,804,5002,274.67
2022-10-276,9286,9286,8526,8831,058,2002,294.33
2022-10-266,7646,9576,7566,9171,523,1002,305.67
2022-10-256,8156,8196,7276,7281,272,7002,242.67
2022-10-246,7776,7966,7076,715976,1002,238.33
2022-10-216,7876,8146,6826,7021,907,9002,234
2022-10-206,8486,8966,8126,8481,071,4002,282.67
2022-10-196,9766,9956,9316,945780,6002,315
2022-10-186,9176,9786,9116,9601,199,7002,320
2022-10-176,9266,9266,8086,8321,160,2002,277.33
2022-10-146,8506,9876,8226,9761,717,0002,325.33
2022-10-136,9186,9246,7716,7771,243,9002,259
2022-10-126,9236,9876,9146,936877,7002,312
2022-10-117,0107,0146,9186,9551,053,0002,318.33
2022-10-076,9757,0656,9537,0461,175,7002,348.67
2022-10-067,0327,1007,0097,0291,636,8002,343
2022-10-057,0127,0997,0097,0651,913,9002,355
2022-10-047,0017,0426,9647,0351,870,9002,345
2022-10-037,0007,0326,8886,9611,925,2002,320.33
2022-09-307,0497,0786,9816,9893,081,1002,329.67
2022-09-296,8417,0826,8167,0685,096,0002,356
2022-09-286,5906,8406,4046,7255,822,7002,241.67
2022-09-276,7616,7726,6526,6531,429,7002,217.67
2022-09-266,7526,8476,7326,7691,317,1002,256.33
2022-09-226,8006,8746,7406,8501,443,1002,283.33
2022-09-216,9456,9456,8526,8581,373,0002,286
2022-09-207,0507,0556,9096,9701,554,2002,323.33
2022-09-167,0097,0606,9857,0161,747,5002,338.67
2022-09-156,9937,0356,9777,010928,0002,336.67
2022-09-147,0057,0296,9636,9931,644,7002,331
2022-09-137,0807,1467,0767,1411,200,2002,380.33
2022-09-127,0307,0577,0107,0501,074,4002,350
2022-09-096,9897,0876,9757,0303,045,5002,343.33
2022-09-086,7426,8416,7296,8401,411,7002,280
2022-09-076,7966,8246,6446,6811,559,2002,227
2022-09-066,8076,9066,8006,823969,2002,274.33
2022-09-056,7426,8106,7356,7681,078,6002,256
2022-09-026,7356,7486,6876,7461,086,6002,248.67
2022-09-016,7586,7716,6756,6901,410,6002,230
2022-08-316,7976,8166,7736,8041,174,5002,268
2022-08-306,7806,8646,7756,850915,5002,283.33
2022-08-296,8386,8456,7376,7531,624,8002,251
2022-08-266,8806,9596,8736,945760,1002,315
2022-08-256,8756,9006,8456,880831,4002,293.33
2022-08-246,8556,8826,8266,871894,9002,290.33
2022-08-236,9216,9296,8456,8891,303,8002,296.33
2022-08-226,9096,9886,8916,9881,155,3002,329.33
2022-08-196,9756,9986,9006,9001,271,0002,300
2022-08-186,9817,0046,9177,000963,9002,333.33
2022-08-177,0097,0096,9526,9971,274,3002,332.33
2022-08-166,9497,0036,9046,9951,126,4002,331.67
2022-08-156,9406,9896,9216,9791,224,9002,326.33
2022-08-126,9496,9606,8676,9161,695,3002,305.33
2022-08-106,8156,8686,7596,862858,1002,287.33
2022-08-096,8886,9446,8676,8751,091,7002,291.67
2022-08-086,8106,8826,7806,8691,360,3002,289.67
2022-08-056,7466,7646,7146,755997,6002,251.67
2022-08-046,7516,7756,6706,7741,439,1002,258
2022-08-036,7606,7936,7256,7511,143,9002,250.33
2022-08-026,8466,9206,7706,7701,837,8002,256.67
2022-08-016,7296,8586,7036,8582,283,6002,286
2022-07-296,9506,9506,7816,8042,212,1002,268
2022-07-286,9806,9996,8686,9222,345,3002,307.33
2022-07-276,9907,0406,9737,0151,954,6002,338.33
2022-07-266,9126,9736,9096,9681,518,1002,322.67
2022-07-256,8606,9406,8306,9361,931,1002,312
2022-07-226,9506,9806,8776,8873,932,3002,295.67
2022-07-216,8007,0336,7867,0249,363,0002,341.33
2022-07-207,4607,5747,3287,5402,765,0002,513.33
2022-07-197,4957,5037,3507,3732,454,9002,457.67
2022-07-157,3007,4877,2747,4572,802,7002,485.67
2022-07-147,1327,2127,1277,2021,233,8002,400.67
2022-07-137,1497,1767,0807,1431,121,1002,381
2022-07-127,2167,2647,1457,1861,191,2002,395.33
2022-07-117,1517,2587,1417,2151,265,5002,405
2022-07-087,0307,1306,9667,0632,051,3002,354.33
2022-07-076,9477,0106,8717,0101,609,0002,336.67
2022-07-066,8896,9286,7906,8531,680,4002,284.33
2022-07-056,9407,0196,9186,9841,333,6002,328
2022-07-046,7416,9156,7196,8371,151,3002,279
2022-07-016,9006,9526,7106,7341,235,5002,244.67
2022-06-306,8016,9006,7776,8551,307,1002,285
2022-06-296,8466,8946,8206,8401,147,9002,280
2022-06-286,7556,8716,7086,8581,141,2002,286
2022-06-276,7076,7746,6486,7581,179,0002,252.67
2022-06-246,5086,7276,4816,7272,370,9002,242.33
2022-06-236,1866,5106,1056,4085,495,4002,136
2022-06-226,7986,8706,7426,7861,597,9002,262
2022-06-216,6506,7386,5786,7001,272,4002,233.33
2022-06-206,5906,6166,4866,5721,098,8002,190.67
2022-06-176,4916,5806,4646,5271,474,9002,175.67
2022-06-166,6936,7776,6056,6401,689,5002,213.33
2022-06-156,6706,6836,4766,4931,666,3002,164.33
2022-06-146,7426,7666,6746,7341,092,8002,244.67
2022-06-136,8656,9306,7826,8151,140,0002,271.67
2022-06-107,1147,1146,9667,0021,160,4002,334
2022-06-097,1197,2787,1047,1491,413,8002,383
2022-06-086,9517,1296,9257,1291,528,0002,376.33
2022-06-076,8776,9446,8266,9321,094,1002,310.67
2022-06-066,8016,8786,7846,857977,2002,285.67
2022-06-036,7486,8186,7086,7831,176,2002,261
2022-06-026,7896,7906,6566,6671,217,8002,222.33
2022-06-016,8306,8896,7936,8281,020,4002,276
2022-05-316,8667,0116,8086,8773,663,0002,292.33
2022-05-306,7916,8286,7456,8161,403,4002,272
2022-05-276,8206,8246,6266,7361,908,9002,245.33
2022-05-266,7776,8546,7676,7741,059,9002,258
2022-05-256,8826,9276,7776,7881,227,6002,262.67
2022-05-246,9416,9666,8816,8941,155,7002,298
2022-05-236,8316,9746,8216,9671,452,1002,322.33
2022-05-206,7646,8206,7026,7761,708,8002,258.67
2022-05-196,7556,7716,6466,7481,900,7002,249.33
2022-05-186,9806,9946,9076,9321,351,1002,310.67
2022-05-176,9397,0796,9047,0261,676,1002,342
2022-05-166,9886,9886,8086,8471,400,6002,282.33
2022-05-136,8506,8656,6966,8302,166,1002,276.67
2022-05-126,9987,0206,7386,7532,137,8002,251
2022-05-117,0097,1396,7766,9652,209,3002,321.67
2022-05-107,0517,1186,9647,0891,233,3002,363
2022-05-097,2807,3037,0777,1101,372,5002,370
2022-05-067,1857,3377,1707,3321,348,2002,444
2022-05-027,3847,3847,2217,2281,418,0002,409.33
2022-04-287,2197,2997,1727,2711,700,6002,423.67
2022-04-277,0297,2107,0007,2091,952,0002,403
2022-04-267,0467,1297,0077,0861,853,0002,362
2022-04-256,9777,0256,9156,9461,560,4002,315.33
2022-04-227,0327,0696,8676,9552,184,0002,318.33
2022-04-216,9006,9246,7966,8821,371,5002,294
2022-04-206,8066,9556,8056,8801,722,8002,293.33
2022-04-196,7376,8366,7006,8051,420,8002,268.33
2022-04-186,7106,8106,6886,7861,384,0002,262
2022-04-156,9276,9926,7826,8102,416,9002,270
2022-04-146,7807,0146,7226,9765,926,0002,325.33
2022-04-136,5006,6806,2526,61111,280,0002,203.67
2022-04-127,4557,4977,3727,4401,042,6002,480
2022-04-117,5457,5857,4917,543981,7002,514.33
2022-04-087,6377,6407,4417,5441,661,7002,514.67
2022-04-077,3507,5797,3107,5691,399,9002,523
2022-04-067,4357,5127,3787,3961,362,4002,465.33
2022-04-057,5607,5737,3607,4571,194,9002,485.67
2022-04-047,2937,5297,2457,5231,484,1002,507.67
2022-04-017,4307,4807,0427,2412,948,4002,413.67
2022-03-317,5947,6507,5307,5301,592,6002,510
2022-03-307,6857,7247,4847,5631,593,2002,521
2022-03-297,7957,8277,6447,7241,693,8002,574.67
2022-03-287,7557,8977,7307,8501,645,4002,616.67
2022-03-257,5807,9557,5247,9043,986,4002,634.67
2022-03-247,4207,5647,3077,5641,446,5002,521.33
2022-03-237,5017,5837,4657,5451,448,0002,515
2022-03-227,5007,5147,3937,4651,442,3002,488.33
2022-03-187,4737,4927,3307,4721,724,4002,490.67
2022-03-177,4307,5387,3937,5101,933,8002,503.33
2022-03-167,0717,3227,0677,2381,890,0002,412.67
2022-03-156,8267,1156,7527,0682,177,8002,356
2022-03-147,0467,0606,6166,8372,759,1002,279
2022-03-117,1597,1596,9737,0112,253,4002,337
2022-03-107,1677,2657,1227,2342,394,0002,411.33
2022-03-097,2127,2416,9777,1092,612,8002,369.67
2022-03-087,7817,8177,1527,1774,097,5002,392.33
2022-03-077,8008,0197,7827,8483,058,7002,616
2022-03-047,8357,8407,6017,7151,893,2002,571.67
2022-03-037,8007,8317,7557,7991,315,3002,599.67
2022-03-027,7147,7777,6827,7771,256,8002,592.33
2022-03-017,7357,8297,7207,7932,074,2002,597.67
2022-02-287,5997,6467,4347,6412,908,5002,547
2022-02-257,4837,8407,4057,6135,754,9002,537.67
2022-02-247,3907,5027,3657,4831,509,5002,494.33
2022-02-227,5017,5437,3667,4381,456,7002,479.33
2022-02-217,5317,6507,3517,5851,127,6002,528.33
2022-02-187,5437,7227,5267,6811,392,4002,560.33
2022-02-177,6157,6697,5517,6341,292,5002,544.67
2022-02-167,6957,7297,5837,6451,837,3002,548.33
2022-02-157,7657,7987,5807,6031,986,6002,534.33
2022-02-147,7207,8287,6387,7691,923,1002,589.67
2022-02-107,8297,9207,7597,8672,159,4002,622.33
2022-02-097,6207,8937,6037,8673,739,1002,622.33
2022-02-088,2098,3507,8347,8647,797,0002,621.33
2022-02-077,9198,0397,8587,9843,624,8002,661.33
2022-02-047,9008,0297,5677,7545,268,8002,584.67
2022-02-037,4118,0007,4097,9245,227,2002,641.33
2022-02-027,1527,7207,1177,5616,642,0002,520.33
2022-02-017,1777,1776,8377,0914,968,5002,363.67
2022-01-316,4286,4646,3256,4271,616,6002,142.33
2022-01-286,2906,3906,1956,3152,052,0002,105
2022-01-276,4536,4536,1196,1502,817,8002,050
2022-01-266,6666,6836,3336,3973,129,0002,132.33
2022-01-256,9156,9606,7466,7891,621,1002,263
2022-01-246,8566,9126,7276,9101,707,0002,303.33
2022-01-217,0207,0636,8806,9412,250,6002,313.67
2022-01-207,0237,1146,9317,0001,801,6002,333.33
2022-01-197,2797,2897,0857,1181,888,4002,372.67
2022-01-187,5257,5537,3757,3881,206,7002,462.67
2022-01-177,5287,6057,4777,480787,0002,493.33
2022-01-147,5457,5867,4187,4891,385,8002,496.33
2022-01-137,5767,6197,5137,5951,026,7002,531.67
2022-01-127,6037,6557,5417,5531,315,1002,517.67
2022-01-117,6167,7207,5207,5771,283,9002,525.67
2022-01-077,7337,7847,6177,6601,349,0002,553.33
2022-01-067,7117,9387,6707,7102,626,2002,570
2022-01-058,1988,2247,2957,6445,649,1002,548
2022-01-048,1098,2348,1078,232909,5002,744

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