1. HOME >
  2. 株価時系列 >
  3. 4507 >
  4. 2023年

4507 塩野義製薬(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,7756,8136,7566,798683,1002,266
2023-12-286,7966,8396,7856,787429,5002,262.33
2023-12-276,8086,8576,7966,823699,0002,274.33
2023-12-266,7926,8286,7656,782376,4002,260.67
2023-12-256,8546,8546,7836,792391,2002,264
2023-12-226,7666,8116,7536,790739,8002,263.33
2023-12-216,9146,9146,7646,7661,026,4002,255.33
2023-12-207,0297,0906,9556,9551,138,3002,318.33
2023-12-197,0007,0406,9216,979995,0002,326.33
2023-12-186,9006,9756,8606,9521,046,0002,317.33
2023-12-157,1677,1696,9877,0221,723,7002,340.67
2023-12-147,1117,1357,0587,1101,142,8002,370
2023-12-137,2807,2897,0627,063895,1002,354.33
2023-12-127,1897,2747,1897,2421,295,8002,414
2023-12-117,1407,2317,1207,1371,406,1002,379
2023-12-087,0467,0586,9667,0281,606,2002,342.67
2023-12-077,0897,1267,0517,0641,117,6002,354.67
2023-12-066,9887,0866,9747,080824,1002,360
2023-12-056,9746,9936,9126,961841,7002,320.33
2023-12-046,9646,9796,9106,961603,8002,320.33
2023-12-017,0307,0627,0157,040837,9002,346.67
2023-11-306,8846,9866,8466,9782,703,8002,326
2023-11-296,8886,9096,8146,870863,0002,290
2023-11-286,9616,9826,9286,955774,5002,318.33
2023-11-277,0537,0966,9706,970691,2002,323.33
2023-11-247,0357,1067,0337,050899,1002,350
2023-11-226,9457,0276,9346,968819,0002,322.67
2023-11-217,0857,0856,9256,9751,176,5002,325
2023-11-207,1217,1717,0927,097979,8002,365.67
2023-11-177,0797,1227,0617,102981,7002,367.33
2023-11-167,0457,0917,0417,070893,0002,356.67
2023-11-157,0657,1227,0117,0721,226,4002,357.33
2023-11-147,0907,1057,0037,056867,4002,352
2023-11-137,1407,1827,0737,0821,224,5002,360.67
2023-11-107,0777,0927,0437,081898,3002,360.33
2023-11-097,0657,0817,0167,079860,4002,359.67
2023-11-087,1007,1097,0427,0651,176,3002,355
2023-11-077,1227,1817,0657,0701,166,3002,356.67
2023-11-067,1797,1897,0747,1221,328,7002,374
2023-11-027,1547,1797,0707,1031,371,1002,367.67
2023-11-017,0507,1546,9667,1522,149,5002,384
2023-10-316,9077,0646,8656,9872,040,9002,329
2023-10-306,8576,9096,8426,8611,440,9002,287
2023-10-276,8046,9306,7846,9301,060,7002,310
2023-10-266,8836,8976,8126,8371,142,5002,279
2023-10-256,8926,9276,8396,8791,165,6002,293
2023-10-246,8226,8786,7526,8571,765,3002,285.67
2023-10-236,9716,9826,9126,9221,030,0002,307.33
2023-10-206,9877,0396,9706,9931,492,2002,331
2023-10-197,0077,0996,9887,0071,903,2002,335.67
2023-10-186,9467,0856,9307,0652,832,5002,355
2023-10-176,8806,8936,7776,8541,541,3002,284.67
2023-10-166,7966,8286,7646,8241,363,4002,274.67
2023-10-136,8796,9226,7706,7961,918,6002,265.33
2023-10-126,7006,8816,7006,8572,323,9002,285.67
2023-10-116,5926,6926,5756,6671,087,3002,222.33
2023-10-106,5506,6596,5316,6301,473,4002,210
2023-10-066,4536,5316,4386,513858,9002,171
2023-10-056,3866,4536,2976,4531,124,9002,151
2023-10-046,4396,4576,3676,3761,040,7002,125.33
2023-10-036,6356,6356,4776,5221,225,1002,174
2023-10-026,6746,7336,5916,5911,037,4002,197
2023-09-296,6776,7146,6386,6861,996,5002,228.67
2023-09-286,6466,7266,6316,6891,242,3002,229.67
2023-09-276,6726,7526,6286,7521,281,0002,250.67
2023-09-266,7236,7266,6626,664771,4002,221.33
2023-09-256,6476,7306,6086,726911,2002,242
2023-09-226,5896,6456,5786,605966,6002,201.67
2023-09-216,7416,7476,6396,6641,006,2002,221.33
2023-09-206,7716,8276,7266,7411,503,4002,247
2023-09-196,7066,7866,6966,7441,348,0002,248
2023-09-156,6806,7686,6566,7461,673,7002,248.67
2023-09-146,6356,6736,6076,6541,018,1002,218
2023-09-136,6406,6576,5966,6081,049,7002,202.67
2023-09-126,5056,6456,4966,6451,755,2002,215
2023-09-116,4796,5026,4486,4861,012,1002,162
2023-09-086,4206,4846,4196,4631,596,0002,154.33
2023-09-076,4526,4796,4006,4191,081,8002,139.67
2023-09-066,4466,4646,4336,452809,0002,150.67
2023-09-056,4296,4646,4116,464904,3002,154.67
2023-09-046,4306,4316,4056,430691,3002,143.33
2023-09-016,3936,4486,3856,432833,1002,144
2023-08-316,4636,4726,3936,4171,890,1002,139
2023-08-306,4766,5216,4706,4911,023,1002,163.67
2023-08-296,4526,4896,4416,4771,089,9002,159
2023-08-286,4106,4436,4036,4241,079,7002,141.33
2023-08-256,3236,3726,3076,3581,089,1002,119.33
2023-08-246,2966,3566,2966,356695,2002,118.67
2023-08-236,3246,3556,3106,328826,3002,109.33
2023-08-226,3156,3736,2976,3351,220,2002,111.67
2023-08-216,2656,3166,2586,300859,5002,100
2023-08-186,2506,2576,2166,242826,5002,080.67
2023-08-176,2726,2866,2406,256957,4002,085.33
2023-08-166,2656,3266,2536,2991,160,4002,099.67
2023-08-156,2426,3096,2126,309984,2002,103
2023-08-146,2686,3446,2416,2421,317,0002,080.67
2023-08-106,2006,2606,1776,2551,536,0002,085
2023-08-096,1606,2016,1576,2001,187,6002,066.67
2023-08-086,1306,1536,0996,1531,012,2002,051
2023-08-076,0036,1035,9996,102935,8002,034
2023-08-046,0036,0285,9866,0141,047,1002,004.67
2023-08-036,0996,1215,9936,0311,406,6002,010.33
2023-08-026,1076,1676,0656,1542,507,0002,051.33
2023-08-016,0326,1396,0056,1383,008,7002,046
2023-07-315,9685,9965,9125,9321,741,0001,977.33
2023-07-285,8595,9095,8115,8961,627,1001,965.33
2023-07-275,9315,9445,8865,922791,3001,974
2023-07-265,8995,9215,8635,918735,7001,972.67
2023-07-255,9495,9495,8715,880987,3001,960
2023-07-245,9455,9535,9025,926666,8001,975.33
2023-07-215,8795,9295,8595,8821,133,8001,960.67
2023-07-205,9005,9135,8345,8421,078,8001,947.33
2023-07-195,8505,8945,8385,8941,238,4001,964.67
2023-07-185,8125,8265,7855,8201,168,4001,940
2023-07-145,8125,8735,8065,8461,291,2001,948.67
2023-07-135,7875,8275,7755,815883,4001,938.33
2023-07-125,7725,8245,7355,8031,173,3001,934.33
2023-07-115,8105,8285,7185,7381,465,7001,912.67
2023-07-105,8225,8825,7785,7882,245,8001,929.33
2023-07-075,8865,9455,8425,9191,493,6001,973
2023-07-066,0206,0295,9155,9321,614,6001,977.33
2023-07-055,9966,0275,9916,008855,3002,002.67
2023-07-046,0396,0405,9926,0061,166,6002,002
2023-07-036,1276,1276,0506,0511,262,8002,017
2023-06-306,1106,1296,0446,0701,923,7002,023.33
2023-06-296,2336,2396,1646,176998,2002,058.67
2023-06-286,1586,2406,1456,2391,441,7002,079.67
2023-06-276,2626,2696,1416,1751,069,4002,058.33
2023-06-266,2576,2656,1956,224849,6002,074.67
2023-06-236,2206,2466,2016,2311,237,3002,077
2023-06-226,2166,2436,2056,2051,016,4002,068.33
2023-06-216,1016,1906,1016,1871,084,0002,062.33
2023-06-206,1356,1596,1026,147804,0002,049
2023-06-196,2206,2206,1406,169915,3002,056.33
2023-06-166,1106,2146,1066,2142,106,6002,071.33
2023-06-156,1406,1766,1316,1311,202,8002,043.67
2023-06-146,1766,1846,1436,1532,054,6002,051
2023-06-136,1746,1826,1346,1761,234,2002,058.67
2023-06-126,1176,1756,1176,1741,099,4002,058
2023-06-096,1216,1476,0836,1001,714,6002,033.33
2023-06-086,1066,1316,0126,0431,969,5002,014.33
2023-06-076,3136,3286,0906,1003,669,9002,033.33
2023-06-066,3506,3836,2726,3831,307,2002,127.67
2023-06-056,3376,3836,2906,3831,419,0002,127.67
2023-06-026,1646,2756,1586,2711,483,4002,090.33
2023-06-016,2316,2666,1806,1921,273,0002,064
2023-05-316,0556,2766,0506,2763,050,4002,092
2023-05-306,1806,2026,1126,140792,8002,046.67
2023-05-296,2136,2146,1706,179856,5002,059.67
2023-05-266,1766,1936,1436,1721,195,3002,057.33
2023-05-256,2346,2606,1946,1951,190,3002,065
2023-05-246,3006,3086,2396,2861,462,0002,095.33
2023-05-236,3886,4246,3226,3791,676,2002,126.33
2023-05-226,2786,3526,2606,3521,389,5002,117.33
2023-05-196,2306,2566,1946,2411,161,1002,080.33
2023-05-186,2346,2386,1736,208832,8002,069.33
2023-05-176,2076,2256,1846,2191,192,1002,073
2023-05-166,2386,2596,1826,2341,406,8002,078
2023-05-156,1866,2206,1566,2201,108,7002,073.33
2023-05-126,1506,1536,0826,1501,640,0002,050
2023-05-116,1296,1756,0546,0742,210,8002,024.67
2023-05-106,3006,3005,9816,0443,520,1002,014.67
2023-05-096,2156,2956,2096,2951,541,4002,098.33
2023-05-086,1606,2016,1366,2011,577,6002,067
2023-05-026,1006,1616,0926,1451,231,2002,048.33
2023-05-016,1106,1316,0946,100888,3002,033.33
2023-04-286,0756,1086,0566,0731,161,5002,024.33
2023-04-276,0116,0645,9986,0581,201,3002,019.33
2023-04-266,1076,1716,0576,1031,384,4002,034.33
2023-04-256,1006,1156,0736,080864,3002,026.67
2023-04-246,0816,0996,0396,060766,6002,020
2023-04-216,0126,0475,9936,030864,1002,010
2023-04-206,0606,0626,0136,030913,4002,010
2023-04-196,1106,1326,0576,064951,1002,021.33
2023-04-186,1616,1626,1286,144705,5002,048
2023-04-176,0756,1496,0706,126996,3002,042
2023-04-146,0886,1156,0726,0921,071,4002,030.67
2023-04-136,0226,0806,0136,073756,8002,024.33
2023-04-126,0286,0686,0246,045781,4002,015
2023-04-116,0176,0646,0036,024814,8002,008
2023-04-105,9966,0245,9816,007556,4002,002.33
2023-04-076,0196,0225,9705,970642,4001,990
2023-04-065,9606,0055,9405,998987,8001,999.33
2023-04-056,0916,0965,9495,9641,021,3001,988
2023-04-046,0186,0525,9926,048966,2002,016
2023-04-035,9806,0425,9715,975923,5001,991.67
2023-03-315,9805,9805,9305,9771,362,1001,992.33
2023-03-305,9265,9645,9135,9431,206,0001,981
2023-03-295,9646,0075,9446,0051,176,5002,001.67
2023-03-285,9816,0025,9245,961694,8001,987
2023-03-275,8995,9695,8845,961910,4001,987
2023-03-245,8505,8835,8215,867743,0001,955.67
2023-03-235,9005,9025,8465,865977,2001,955
2023-03-225,9605,9915,9065,9481,355,1001,982.67
2023-03-205,9015,9445,8605,860952,4001,953.33
2023-03-175,9705,9835,9175,9391,549,8001,979.67
2023-03-165,8795,9085,8475,9061,203,8001,968.67
2023-03-156,0006,0055,9345,9571,065,1001,985.67
2023-03-145,9786,0295,9085,9851,524,4001,995
2023-03-136,0416,0906,0266,048979,7002,016
2023-03-106,1576,2056,1226,1261,716,1002,042
2023-03-096,2566,2606,2066,2431,317,5002,081
2023-03-086,1296,2066,1286,1951,486,9002,065
2023-03-076,1016,1346,0886,1261,204,7002,042
2023-03-066,0606,0826,0286,0661,126,3002,022
2023-03-036,0066,0565,9666,0391,700,4002,013
2023-03-025,9555,9965,9465,9731,192,3001,991
2023-03-016,0466,0505,9255,9451,866,0001,981.67
2023-02-286,1136,1406,0526,0591,562,4002,019.67
2023-02-276,1436,1496,0816,1051,052,9002,035
2023-02-246,1196,1466,0766,1461,297,1002,048.67
2023-02-226,0816,1146,0136,1052,391,3002,035
2023-02-216,1396,1616,1166,116855,7002,038.67
2023-02-206,2096,2306,1536,160781,4002,053.33
2023-02-176,1906,1936,1276,1471,778,2002,049
2023-02-166,2626,2716,2256,2271,474,0002,075.67
2023-02-156,3506,3506,2706,2941,053,7002,098
2023-02-146,3006,3336,2866,3191,174,5002,106.33
2023-02-136,2126,2756,2126,266973,7002,088.67
2023-02-106,2796,3006,2046,2471,496,5002,082.33
2023-02-096,2556,2616,1956,2321,550,9002,077.33
2023-02-086,3186,3226,2366,2521,321,9002,084
2023-02-076,3156,4056,2896,2951,979,4002,098.33
2023-02-066,2666,2826,2236,2291,543,4002,076.33
2023-02-036,1926,2546,1766,2071,565,7002,069
2023-02-026,2516,2516,1656,1931,199,0002,064.33
2023-02-016,2236,2526,1516,2031,796,4002,067.67
2023-01-316,4206,4256,1776,1833,917,5002,061
2023-01-306,3396,4036,2726,3303,503,5002,110
2023-01-276,3606,3696,3156,3391,186,6002,113
2023-01-266,3156,3256,2686,3141,111,4002,104.67
2023-01-256,2806,3196,2616,2961,253,4002,098.67
2023-01-246,2486,2786,1756,2721,463,1002,090.67
2023-01-236,1506,2146,1046,2001,633,6002,066.67
2023-01-206,0506,1086,0276,1081,236,3002,036
2023-01-196,1656,1676,1016,1091,088,7002,036.33
2023-01-186,1006,2276,0676,2211,611,9002,073.67
2023-01-176,1306,1436,0226,0621,962,2002,020.67
2023-01-166,1516,1846,1066,1291,213,1002,043
2023-01-136,1906,2366,1146,1891,962,9002,063
2023-01-126,3006,3116,2116,2391,462,9002,079.67
2023-01-116,3126,3586,2846,2951,316,9002,098.33
2023-01-106,4856,4866,3006,3111,483,6002,103.67
2023-01-066,3006,4386,2906,4381,195,2002,146
2023-01-056,4206,4306,3096,3311,396,2002,110.33
2023-01-046,5006,5006,4036,4031,321,3002,134.33

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