4568 第一三共(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
2022-12-084,3694,4334,3344,4164,435,1004,416
2022-12-074,3164,3754,2774,3403,929,2004,340
2022-12-064,3084,3824,2704,3404,045,0004,340
2022-12-054,3994,4004,2944,3194,999,0004,319
2022-12-024,5334,5394,3634,4054,518,8004,405
2022-12-014,6184,6184,5634,5973,817,7004,597
2022-11-304,5214,5444,4904,5186,386,8004,518
2022-11-294,5704,6024,5194,5363,742,6004,536
2022-11-284,5704,6104,5174,5623,835,8004,562
2022-11-254,7004,7064,5914,5932,935,2004,593
2022-11-244,7594,7764,6374,6394,339,3004,639
2022-11-224,7004,7594,6934,6973,431,1004,697
2022-11-214,7004,7234,5904,6153,267,3004,615
2022-11-184,6904,7354,6694,6873,629,2004,687
2022-11-174,6824,7154,6394,6793,151,8004,679
2022-11-164,5214,6474,5204,6174,032,8004,617
2022-11-154,4654,5744,4164,4864,335,7004,486
2022-11-144,5454,5854,3574,4106,121,9004,410
2022-11-114,6564,6904,5674,6563,944,9004,656
2022-11-104,5704,6294,5404,6102,292,8004,610
2022-11-094,6864,6964,5714,5922,848,7004,592
2022-11-084,6864,7484,6754,7182,901,2004,718
2022-11-074,6414,6644,6124,6363,266,1004,636
2022-11-044,6854,7024,6074,6464,366,4004,646
2022-11-024,7934,8074,7094,7433,614,9004,743
2022-11-014,8224,8694,7524,8304,166,6004,830
2022-10-314,6404,7774,6264,7675,594,4004,767
2022-10-284,5754,6694,5744,64113,663,7004,641
2022-10-274,6004,6294,5524,6193,329,8004,619
2022-10-264,4564,5624,4484,5412,930,8004,541
2022-10-254,4434,4564,3914,4122,559,5004,412
2022-10-244,4324,4604,3564,3562,352,0004,356
2022-10-214,3884,4364,3354,3802,785,8004,380
2022-10-204,3634,4414,3564,4233,176,7004,423
2022-10-194,4194,4694,4074,4333,136,5004,433
2022-10-184,3664,4394,3344,4234,302,9004,423
2022-10-174,3324,3504,2344,2573,714,4004,257
2022-10-144,1984,4084,1844,4025,618,5004,402
2022-10-134,2064,2504,1434,1503,444,3004,150
2022-10-124,2214,2934,2004,2313,066,7004,231
2022-10-114,2104,2664,1734,2063,659,7004,206
2022-10-074,2474,2864,2064,2773,119,8004,277
2022-10-064,3064,3614,2614,2934,615,6004,293
2022-10-054,2204,2514,1474,2364,132,9004,236
2022-10-044,1594,2404,1164,2374,126,1004,237
2022-10-034,0154,1103,9564,1063,892,6004,106
2022-09-304,0394,1274,0204,0425,240,5004,042
2022-09-293,9914,0733,9894,0304,755,6004,030
2022-09-284,0004,0063,8653,9415,464,9003,941
2022-09-273,9994,0133,9753,9973,152,6003,997
2022-09-263,9944,0533,9603,9954,052,9003,995
2022-09-224,0124,0723,9764,0453,187,3004,045
2022-09-214,1364,1463,9884,0534,303,3004,053
2022-09-204,2514,2784,1924,2013,352,1004,201
2022-09-164,2254,2674,2064,2364,305,4004,236
2022-09-154,2474,2764,2024,2532,387,9004,253
2022-09-144,2184,2674,1984,2544,372,6004,254
2022-09-134,3194,3594,2834,3543,214,8004,354
2022-09-124,3184,3224,2504,3092,602,4004,309
2022-09-094,3054,3734,2534,2896,091,9004,289
2022-09-084,1984,3024,1954,2904,522,2004,290
2022-09-074,1794,1984,0924,1084,017,9004,108
2022-09-064,1544,2404,1474,2192,660,1004,219
2022-09-054,0684,1444,0284,1372,870,8004,137
2022-09-024,1834,2194,0934,1294,076,7004,129
2022-09-014,1554,3284,1514,1724,647,0004,172
2022-08-314,1814,2344,1604,1975,194,9004,197
2022-08-304,1204,2604,1124,2313,384,7004,231
2022-08-294,0514,1304,0444,1083,630,0004,108
2022-08-264,1034,1694,0864,1062,760,1004,106
2022-08-254,0804,2104,0784,1634,338,9004,163
2022-08-243,9904,0173,9643,9802,591,5003,980
2022-08-234,0574,0833,9894,0023,934,3004,002
2022-08-223,9764,0893,9524,0743,711,4004,074
2022-08-194,0144,0293,9483,9654,499,2003,965
2022-08-184,1244,1364,0824,0843,714,9004,084
2022-08-174,1574,1854,0924,1354,393,6004,135
2022-08-164,2004,2034,0404,1696,262,1004,169
2022-08-154,2504,3064,1554,21113,722,1004,211
2022-08-123,6603,6803,5823,6775,838,4003,677
2022-08-103,6593,6693,6073,6322,957,5003,632
2022-08-093,6253,6463,5773,6012,944,0003,601
2022-08-083,5003,6943,4993,6435,032,4003,643
2022-08-053,3833,4643,3763,4644,210,0003,464
2022-08-043,2993,4133,2913,4074,418,2003,407
2022-08-033,2153,2753,2073,2474,658,9003,247
2022-08-023,3853,3913,2423,2524,650,9003,252
2022-08-013,5373,5373,3923,4234,185,3003,423
2022-07-293,6003,6063,4723,5233,913,9003,523
2022-07-283,5283,5903,5123,5893,393,7003,589
2022-07-273,5203,5993,5163,5712,924,7003,571
2022-07-263,5103,5243,4783,5141,696,5003,514
2022-07-253,5103,5423,4873,5252,681,2003,525
2022-07-223,6053,6153,5063,5093,840,3003,509
2022-07-213,5353,6113,5083,6082,958,3003,608
2022-07-203,5683,6093,5413,5864,431,6003,586
2022-07-193,6093,6103,3953,5085,166,2003,508
2022-07-153,6223,6563,5873,6142,813,6003,614
2022-07-143,6043,6353,5603,6242,625,7003,624
2022-07-133,5603,6443,5573,6263,150,3003,626
2022-07-123,6013,6623,5873,5994,074,1003,599
2022-07-113,5083,6033,5043,5964,342,0003,596
2022-07-083,5053,5183,4313,4434,723,8003,443
2022-07-073,5003,5213,4263,5214,105,8003,521
2022-07-063,4803,5563,4333,4755,013,9003,475
2022-07-053,4813,4813,3963,4593,123,4003,459
2022-07-043,4153,4473,3563,4112,504,3003,411
2022-07-013,4663,4803,3713,3764,194,2003,376
2022-06-303,4343,4783,4083,4376,452,9003,437
2022-06-293,4233,4433,3833,3975,512,8003,397
2022-06-283,3933,4213,3653,4215,386,9003,421
2022-06-273,3013,3493,2783,3233,979,7003,323
2022-06-243,2933,3373,2733,3125,596,8003,312
2022-06-233,2003,2483,1873,2383,779,9003,238
2022-06-223,1633,2293,1493,2003,440,3003,200
2022-06-213,0903,1643,0893,1424,074,9003,142
2022-06-203,0503,0823,0133,0502,923,3003,050
2022-06-173,0403,0983,0173,0606,026,4003,060
2022-06-163,1513,1753,1043,1073,732,1003,107
2022-06-153,0743,1093,0403,0814,639,7003,081
2022-06-143,2593,2953,0623,0736,365,8003,073
2022-06-133,3193,3293,2743,3054,467,6003,305
2022-06-103,5033,5133,3603,3705,159,4003,370
2022-06-093,4943,5583,4873,5135,338,2003,513
2022-06-083,3703,5153,3583,5005,354,6003,500
2022-06-073,3803,3873,3103,3505,270,9003,350
2022-06-063,2613,4443,2563,4006,269,0003,400
2022-06-033,3053,3053,2513,2803,676,6003,280
2022-06-023,3223,3333,2153,2634,994,5003,263
2022-06-013,4133,4453,2383,2526,165,1003,252
2022-05-313,4503,5163,4193,41916,350,6003,419
2022-05-303,4603,5153,4033,4646,369,0003,464
2022-05-273,4973,4973,3793,4004,695,5003,400
2022-05-263,4303,5073,4273,4624,773,5003,462
2022-05-253,3983,5003,3773,4757,084,5003,475
2022-05-243,3493,4003,3313,3704,883,5003,370
2022-05-233,3513,3983,3213,3975,020,3003,397
2022-05-203,3013,3243,2683,3116,187,0003,311
2022-05-193,2203,2823,2133,2774,463,5003,277
2022-05-183,3313,3823,3113,3253,677,6003,325
2022-05-173,4073,4563,3273,3324,578,6003,332
2022-05-163,3503,3983,3243,3413,567,2003,341
2022-05-133,2493,3043,2223,3026,141,5003,302
2022-05-123,1773,2003,1053,1834,402,1003,183
2022-05-113,2683,3373,1633,1894,616,8003,189
2022-05-103,2803,3273,2373,2884,026,2003,288
2022-05-093,3933,4133,2783,2835,700,4003,283
2022-05-063,3333,4183,3173,4157,318,7003,415
2022-05-023,2503,3493,2463,2967,667,4003,296
2022-04-283,1323,2743,1173,26211,397,9003,262
2022-04-272,9183,0372,9073,0377,223,9003,037
2022-04-262,9422,9722,924.52,952.53,149,1002,952.50
2022-04-252,9142,954.52,9032,9433,691,8002,943
2022-04-222,9142,9542,897.52,9403,313,1002,940
2022-04-212,9152,959.52,9102,9503,825,6002,950
2022-04-202,883.52,9342,8452,896.54,586,1002,896.50
2022-04-192,900.52,9112,834.52,8483,243,1002,848
2022-04-182,924.52,9282,862.52,894.52,128,0002,894.50
2022-04-152,937.52,960.52,910.52,9513,089,3002,951
2022-04-142,921.52,989.52,9182,9723,744,2002,972
2022-04-132,8422,9272,8422,9264,256,0002,926
2022-04-122,920.52,9342,857.52,8924,093,6002,892
2022-04-112,9403,0112,9132,9508,694,0002,950
2022-04-082,888.52,9352,866.52,911.58,150,1002,911.50
2022-04-072,7482,8382,722.52,8326,114,9002,832
2022-04-062,7352,7702,704.52,7534,108,7002,753
2022-04-052,781.52,7922,696.52,7473,738,7002,747
2022-04-042,703.52,7702,689.52,767.53,099,5002,767.50
2022-04-012,646.52,686.52,6222,6773,387,4002,677
2022-03-312,679.52,7502,673.52,6804,121,6002,680
2022-03-302,749.52,7662,6642,6994,115,6002,699
2022-03-292,715.52,7322,675.52,7324,911,1002,732
2022-03-282,671.52,7362,6612,6863,784,1002,686
2022-03-252,637.52,7162,6342,7005,159,2002,700
2022-03-242,532.52,604.52,5172,604.54,297,0002,604.50
2022-03-232,468.52,5872,4652,560.56,148,6002,560.50
2022-03-222,410.52,453.52,398.52,418.56,222,8002,418.50
2022-03-182,4322,4322,385.52,4118,103,8002,411
2022-03-172,4092,4122,363.52,3826,279,2002,382
2022-03-162,391.52,413.52,332.52,3596,222,4002,359
2022-03-152,3502,412.52,349.52,396.55,034,8002,396.50
2022-03-142,3802,3912,3282,345.53,450,5002,345.50
2022-03-112,4002,4092,3262,3505,925,0002,350
2022-03-102,4452,4492,399.52,424.55,582,2002,424.50
2022-03-092,4702,4742,3902,3954,711,3002,395
2022-03-082,5002,5052,4282,4748,862,9002,474
2022-03-072,5222,523.52,429.52,457.54,862,7002,457.50
2022-03-042,6742,6742,5692,5724,507,6002,572
2022-03-032,7352,744.52,6752,6843,401,6002,684
2022-03-022,7482,7592,7142,714.53,589,6002,714.50
2022-03-012,805.52,8312,7662,7724,480,1002,772
2022-02-282,7852,804.52,746.52,793.54,291,1002,793.50
2022-02-252,8102,8132,766.52,807.53,673,7002,807.50
2022-02-242,8282,8452,756.52,7946,250,9002,794
2022-02-222,7602,817.52,7472,79311,412,5002,793
2022-02-212,5002,5622,480.52,549.52,979,3002,549.50
2022-02-182,4972,5502,476.52,547.54,195,9002,547.50
2022-02-172,488.52,497.52,4642,483.52,967,5002,483.50
2022-02-162,4552,5182,443.52,503.55,414,5002,503.50
2022-02-152,3912,4352,3722,3805,605,6002,380
2022-02-142,3772,402.52,3622,381.53,868,8002,381.50
2022-02-102,368.52,4312,357.52,4276,953,4002,427
2022-02-092,3752,3752,314.52,3286,666,5002,328
2022-02-082,363.52,4192,3312,3804,131,3002,380
2022-02-072,3012,362.52,2882,360.57,078,2002,360.50
2022-02-042,397.52,4162,2952,3107,891,2002,310
2022-02-032,4362,452.52,4212,4334,461,1002,433
2022-02-022,482.52,4922,436.52,4716,057,0002,471
2022-02-012,5682,577.52,4462,4625,289,9002,462
2022-01-312,6062,6092,505.52,5653,705,3002,565
2022-01-282,504.52,607.52,4982,583.54,240,1002,583.50
2022-01-272,608.52,613.52,465.52,468.54,334,1002,468.50
2022-01-262,595.52,6292,5762,6002,320,3002,600
2022-01-252,587.52,607.52,5362,6063,452,0002,606
2022-01-242,596.52,6062,5452,599.52,672,2002,599.50
2022-01-212,6012,621.52,5682,6092,699,6002,609
2022-01-202,5522,6662,549.52,608.52,739,1002,608.50
2022-01-192,6192,6382,546.52,5673,988,5002,567
2022-01-182,7032,7092,6412,642.52,426,5002,642.50
2022-01-172,669.52,7352,650.52,6802,456,8002,680
2022-01-142,6582,6812,6072,6504,444,3002,650
2022-01-132,7042,7162,6752,6983,455,3002,698
2022-01-122,7322,761.52,708.52,7203,408,4002,720
2022-01-112,7132,766.52,696.52,7563,502,4002,756
2022-01-072,7502,753.52,6902,7134,127,1002,713
2022-01-062,8232,850.52,7322,7414,951,7002,741
2022-01-052,975.52,9842,841.52,8734,235,4002,873
2022-01-042,9602,9852,9252,980.53,188,7002,980.50

分割・併合履歴 : [2020-09-29]1株→3株