4568 第一三共(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
2021-12-08	2,692	2,818	2,692	2,813.5	4,791,700	2,813.50
2021-12-07	2,693.5	2,749	2,600	2,719.5	6,946,600	2,719.50
2021-12-06	2,835.5	2,843	2,645	2,671	5,564,000	2,671
2021-12-03	2,831	2,868	2,792	2,846.5	3,050,300	2,846.50
2021-12-02	2,884.5	2,897.5	2,811.5	2,839	3,374,700	2,839
2021-12-01	2,823	2,855	2,751.5	2,834.5	3,379,300	2,834.50
2021-11-30	2,905	2,932	2,824.5	2,824.5	6,576,000	2,824.50
2021-11-29	2,948	2,978	2,889	2,912	3,308,300	2,912
2021-11-26	3,018	3,022	2,915.5	2,942	3,832,300	2,942
2021-11-25	3,011	3,056	3,001	3,035	2,571,900	3,035
2021-11-24	3,000	3,010	2,971.5	3,000	3,915,300	3,000
2021-11-22	2,990	3,011	2,971.5	3,000	2,302,500	3,000
2021-11-19	2,990	3,003	2,969	2,995	3,155,400	2,995
2021-11-18	3,000	3,007	2,940	2,967	3,064,100	2,967
2021-11-17	3,007	3,007	2,965	2,996.5	3,219,500	2,996.50
2021-11-16	2,966.5	3,049	2,963	3,034	4,857,600	3,034
2021-11-15	2,901	2,962.5	2,897.5	2,962.5	4,645,500	2,962.50
2021-11-12	2,845	2,899	2,834.5	2,891	4,517,000	2,891
2021-11-11	2,759	2,817.5	2,728.5	2,815	2,817,600	2,815
2021-11-10	2,773.5	2,802	2,753	2,761.5	2,306,900	2,761.50
2021-11-09	2,775	2,807	2,738.5	2,760	2,697,500	2,760
2021-11-08	2,778.5	2,799.5	2,767.5	2,791	2,631,200	2,791
2021-11-05	2,839.5	2,847	2,745.5	2,774.5	3,370,600	2,774.50
2021-11-04	2,901	2,909	2,821	2,829	3,933,400	2,829
2021-11-02	2,850	2,875	2,835.5	2,851	3,551,600	2,851
2021-11-01	2,950	2,958	2,820	2,874	4,518,300	2,874
2021-10-29	2,851.5	2,901	2,770	2,867	4,796,300	2,867
2021-10-28	2,857	2,865	2,799	2,821	3,554,500	2,821
2021-10-27	2,903	2,919	2,858	2,884	3,645,700	2,884
2021-10-26	2,773.5	2,855	2,746.5	2,855	3,900,600	2,855
2021-10-25	2,722	2,768	2,721.5	2,739.5	2,822,700	2,739.50
2021-10-22	2,741.5	2,787.5	2,738	2,750.5	3,258,600	2,750.50
2021-10-21	2,778.5	2,809.5	2,727	2,734	2,765,700	2,734
2021-10-20	2,744.5	2,797.5	2,721.5	2,760	4,001,800	2,760
2021-10-19	2,829.5	2,859.5	2,762	2,772.5	5,505,500	2,772.50
2021-10-18	2,910	2,912	2,834	2,839.5	3,589,000	2,839.50
2021-10-15	2,941.5	2,951	2,910.5	2,942.5	2,581,800	2,942.50
2021-10-14	2,899	2,951.5	2,857	2,920	2,916,200	2,920
2021-10-13	2,893	2,940	2,890.5	2,900	2,213,800	2,900
2021-10-12	2,941	2,949	2,902	2,930.5	2,750,800	2,930.50
2021-10-11	2,896	2,992	2,881	2,951.5	4,429,100	2,951.50
2021-10-08	2,929	2,959	2,892.5	2,900.5	5,280,700	2,900.50
2021-10-07	2,919.5	2,951.5	2,881.5	2,890	3,139,100	2,890
2021-10-06	2,907.5	2,952.5	2,866.5	2,902.5	4,836,800	2,902.50
2021-10-05	2,893.5	2,926	2,833	2,908	4,772,300	2,908
2021-10-04	2,980	2,994.5	2,903.5	2,943.5	4,042,400	2,943.50
2021-10-01	3,000	3,029	2,911.5	2,948	5,140,800	2,948
2021-09-30	2,972.5	3,033	2,963	2,979.5	6,320,600	2,979.50
2021-09-29	2,973	2,989.5	2,921.5	2,946.5	6,487,200	2,946.50
2021-09-28	3,020	3,062	2,994.5	3,024	5,289,700	3,024
2021-09-27	3,123	3,128	3,073	3,084	4,834,200	3,084
2021-09-24	3,150	3,170	3,057	3,076	6,585,500	3,076
2021-09-22	3,020	3,094	2,993	3,084	9,437,300	3,084
2021-09-21	3,005	3,098	2,990.5	3,020	12,589,500	3,020
2021-09-17	2,765.5	2,858.5	2,762	2,804.5	9,162,100	2,804.50
2021-09-16	2,740	2,769	2,713.5	2,769	3,691,400	2,769
2021-09-15	2,758.5	2,761.5	2,715.5	2,723.5	4,382,100	2,723.50
2021-09-14	2,810	2,818	2,762	2,779	5,271,700	2,779
2021-09-13	2,839	2,839	2,765.5	2,802	4,875,900	2,802
2021-09-10	2,825.5	2,870.5	2,821	2,870.5	6,361,700	2,870.50
2021-09-09	2,865.5	2,870	2,810.5	2,813.5	4,787,800	2,813.50
2021-09-08	2,775	2,879	2,773.5	2,875	7,363,500	2,875
2021-09-07	2,815.5	2,820	2,780.5	2,790	5,008,300	2,790
2021-09-06	2,827	2,832	2,755	2,790	5,755,300	2,790
2021-09-03	2,694.5	2,789	2,687	2,784.5	7,358,300	2,784.50
2021-09-02	2,653	2,678	2,627	2,655.5	5,199,900	2,655.50
2021-09-01	2,604.5	2,663	2,593	2,655	5,404,900	2,655
2021-08-31	2,527.5	2,622	2,524.5	2,614.5	9,626,800	2,614.50
2021-08-30	2,586.5	2,589	2,492.5	2,544	5,382,800	2,544
2021-08-27	2,579	2,596.5	2,530.5	2,558	5,050,000	2,558
2021-08-26	2,603.5	2,639.5	2,556	2,567	6,454,700	2,567
2021-08-25	2,538.5	2,659	2,491.5	2,580	10,583,200	2,580
2021-08-24	2,545	2,581.5	2,539	2,545.5	4,994,400	2,545.50
2021-08-23	2,566	2,592	2,522.5	2,540.5	7,491,200	2,540.50
2021-08-20	2,529.5	2,566	2,505	2,516	9,308,000	2,516
2021-08-19	2,400	2,496	2,381	2,456	7,989,900	2,456
2021-08-18	2,422.5	2,470	2,401.5	2,403	6,500,300	2,403
2021-08-17	2,400	2,473.5	2,362.5	2,417	11,164,800	2,417
2021-08-16	2,304	2,374	2,297.5	2,350	8,186,300	2,350
2021-08-13	2,305	2,318	2,258.5	2,296.5	7,889,900	2,296.50
2021-08-12	2,232.5	2,282	2,211.5	2,271.5	10,536,100	2,271.50
2021-08-11	2,112	2,216	2,105.5	2,147	7,896,900	2,147
2021-08-10	2,031	2,121	2,024.5	2,093	6,668,000	2,093
2021-08-06	1,991.5	2,020	1,981	1,989.5	4,069,600	1,989.50
2021-08-05	2,023	2,046	1,996.5	2,001	3,813,800	2,001
2021-08-04	2,079	2,081.5	2,023	2,027	4,854,600	2,027
2021-08-03	2,086	2,102	2,060.5	2,065.5	4,390,300	2,065.50
2021-08-02	2,156	2,159.5	2,065	2,086.5	6,644,800	2,086.50
2021-07-30	2,221	2,226	2,153	2,159.5	5,248,600	2,159.50
2021-07-29	2,250	2,255	2,215.5	2,225.5	2,479,900	2,225.50
2021-07-28	2,230	2,247	2,212.5	2,224.5	2,827,800	2,224.50
2021-07-27	2,255	2,263	2,233	2,251	2,439,600	2,251
2021-07-26	2,269.5	2,287	2,240	2,256.5	2,928,000	2,256.50
2021-07-21	2,242.5	2,258.5	2,220	2,225.5	2,376,000	2,225.50
2021-07-20	2,200	2,246	2,200	2,229.5	3,198,300	2,229.50
2021-07-19	2,214	2,234.5	2,201	2,227	2,767,300	2,227
2021-07-16	2,230	2,248.5	2,210.5	2,214.5	4,047,100	2,214.50
2021-07-15	2,303	2,307.5	2,242	2,250	3,909,000	2,250
2021-07-14	2,333	2,334.5	2,300	2,326	4,113,800	2,326
2021-07-13	2,324	2,362	2,316	2,339.5	4,511,700	2,339.50
2021-07-12	2,319.5	2,325	2,288	2,309	4,318,500	2,309
2021-07-09	2,237.5	2,245	2,182	2,237.5	7,220,800	2,237.50
2021-07-08	2,282	2,298.5	2,271	2,271	4,117,300	2,271
2021-07-07	2,290.5	2,291.5	2,252.5	2,280	4,716,500	2,280
2021-07-06	2,345	2,350.5	2,321	2,323.5	2,521,700	2,323.50
2021-07-05	2,399.5	2,405.5	2,343.5	2,346	3,314,300	2,346
2021-07-02	2,400	2,412	2,370.5	2,382	2,806,500	2,382
2021-07-01	2,399	2,404	2,375	2,394.5	2,746,900	2,394.50
2021-06-30	2,398	2,405	2,372	2,394.5	4,144,400	2,394.50
2021-06-29	2,436.5	2,445.5	2,395.5	2,395.5	4,977,300	2,395.50
2021-06-28	2,455	2,492	2,448	2,465.5	4,050,900	2,465.50
2021-06-25	2,449.5	2,482	2,437	2,445	3,614,600	2,445
2021-06-24	2,451	2,465.5	2,433	2,443	2,658,800	2,443
2021-06-23	2,521	2,526.5	2,475.5	2,475.5	4,204,500	2,475.50
2021-06-22	2,484	2,546.5	2,471	2,531	5,872,100	2,531
2021-06-21	2,460.5	2,463.5	2,412.5	2,440	4,538,200	2,440
2021-06-18	2,565	2,567	2,503	2,510.5	7,087,000	2,510.50
2021-06-17	2,595	2,601	2,547	2,554.5	4,440,200	2,554.50
2021-06-16	2,608.5	2,611	2,557.5	2,601	5,093,100	2,601
2021-06-15	2,623.5	2,643	2,600	2,620	5,425,200	2,620
2021-06-14	2,680	2,685.5	2,570	2,609	8,750,700	2,609
2021-06-11	2,538	2,583.5	2,525	2,573.5	7,304,400	2,573.50
2021-06-10	2,454	2,510	2,450	2,497	4,140,800	2,497
2021-06-09	2,470.5	2,491	2,426	2,452	3,858,200	2,452
2021-06-08	2,400	2,496.5	2,390	2,483	6,584,000	2,483
2021-06-07	2,465.5	2,472.5	2,359	2,366.5	6,498,300	2,366.50
2021-06-04	2,470	2,489.5	2,436	2,441	4,074,800	2,441
2021-06-03	2,426.5	2,505	2,419.5	2,472.5	3,795,600	2,472.50
2021-06-02	2,440	2,473	2,416	2,425	7,156,400	2,425
2021-06-01	2,544	2,544.5	2,453	2,465	5,141,900	2,465
2021-05-31	2,550	2,602.5	2,530	2,530	5,833,600	2,530
2021-05-28	2,510	2,563	2,507.5	2,532	21,503,300	2,532
2021-05-27	2,540	2,554.5	2,496.5	2,511.5	16,826,400	2,511.50
2021-05-26	2,572.5	2,611	2,561	2,561.5	6,242,500	2,561.50
2021-05-25	2,602.5	2,606	2,559.5	2,567	4,335,600	2,567
2021-05-24	2,585	2,616.5	2,570.5	2,575.5	4,581,500	2,575.50
2021-05-21	2,662	2,688	2,615.5	2,632	3,765,100	2,632
2021-05-20	2,595	2,639	2,578	2,626.5	3,411,100	2,626.50
2021-05-19	2,610	2,633	2,584	2,623.5	4,029,500	2,623.50
2021-05-18	2,620	2,682	2,615.5	2,639.5	4,722,600	2,639.50
2021-05-17	2,700.5	2,705	2,624.5	2,633	3,499,200	2,633
2021-05-14	2,700.5	2,728	2,675	2,702.5	3,895,100	2,702.50
2021-05-13	2,707.5	2,740	2,681	2,694.5	2,789,800	2,694.50
2021-05-12	2,776	2,795.5	2,696	2,721	4,713,600	2,721
2021-05-11	2,872.5	2,889	2,762.5	2,782.5	3,974,900	2,782.50
2021-05-10	2,834	2,963.5	2,834	2,922.5	4,153,400	2,922.50
2021-05-07	2,811	2,832	2,795	2,815.5	3,049,000	2,815.50
2021-05-06	2,861.5	2,889.5	2,828	2,845.5	4,860,900	2,845.50
2021-04-30	2,770	2,822.5	2,755	2,787	5,520,200	2,787
2021-04-28	2,818	2,845	2,781.5	2,815	5,856,100	2,815
2021-04-27	3,005	3,005	2,870	2,905	5,011,300	2,905
2021-04-26	3,071	3,071	2,976	3,009	3,262,600	3,009
2021-04-23	3,035	3,093	3,025	3,075	2,750,900	3,075
2021-04-22	2,990	3,039	2,967	3,036	3,367,000	3,036
2021-04-21	2,890	2,963.5	2,883	2,954.5	4,293,600	2,954.50
2021-04-20	2,945	2,951	2,902.5	2,921.5	3,154,400	2,921.50
2021-04-19	3,005	3,009	2,955	2,983	1,732,800	2,983
2021-04-16	3,000	3,011	2,971	3,005	2,170,400	3,005
2021-04-15	2,987	3,033	2,972.5	3,015	1,803,300	3,015
2021-04-14	2,986.5	2,997	2,964	2,978	2,110,100	2,978
2021-04-13	2,975	3,012	2,968.5	2,986.5	2,370,100	2,986.50
2021-04-12	2,995.5	2,998	2,965	2,976.5	1,848,800	2,976.50
2021-04-09	2,949.5	3,009	2,948	2,990	4,031,300	2,990
2021-04-08	2,995	2,997.5	2,921.5	2,941.5	3,615,300	2,941.50
2021-04-07	3,026	3,049	2,992	3,001	4,218,600	3,001
2021-04-06	3,160	3,175	3,051	3,065	3,393,500	3,065
2021-04-05	3,127	3,162	3,102	3,161	2,211,900	3,161
2021-04-02	3,168	3,172	3,086	3,112	2,593,500	3,112
2021-04-01	3,245	3,263	3,147	3,155	2,818,900	3,155
2021-03-31	3,241	3,300	3,203	3,225	4,047,800	3,225
2021-03-30	3,340	3,345	3,273	3,301	3,343,900	3,301
2021-03-29	3,288	3,327	3,268	3,298	4,770,000	3,298
2021-03-26	3,189	3,284	3,179	3,265	2,995,000	3,265
2021-03-25	3,172	3,186	3,139	3,163	3,154,400	3,163
2021-03-24	3,234	3,243	3,147	3,149	2,692,000	3,149
2021-03-23	3,296	3,346	3,242	3,244	3,529,700	3,244
2021-03-22	3,285	3,293	3,226	3,230	3,421,400	3,230
2021-03-19	3,390	3,415	3,303	3,347	4,835,300	3,347
2021-03-18	3,372	3,438	3,362	3,408	4,465,000	3,408
2021-03-17	3,240	3,324	3,231	3,320	2,428,900	3,320
2021-03-16	3,254	3,273	3,180	3,262	3,312,700	3,262
2021-03-15	3,236	3,249	3,182	3,212	3,092,000	3,212
2021-03-12	3,140	3,231	3,136	3,223	7,048,600	3,223
2021-03-11	3,210	3,222	3,152	3,161	4,372,500	3,161
2021-03-10	3,200	3,249	3,193	3,200	3,569,800	3,200
2021-03-09	3,148	3,205	3,125	3,180	4,021,400	3,180
2021-03-08	3,100	3,144	3,088	3,105	3,663,600	3,105
2021-03-05	3,037	3,099	3,035	3,095	3,563,700	3,095
2021-03-04	3,054	3,056	2,996	3,033	3,332,600	3,033
2021-03-03	3,079	3,127	3,062	3,093	3,153,300	3,093
2021-03-02	3,122	3,145	3,041	3,103	3,259,000	3,103
2021-03-01	3,071	3,135	3,069	3,095	2,984,400	3,095
2021-02-26	3,159	3,165	3,010	3,010	6,266,800	3,010
2021-02-25	3,200	3,205	3,167	3,179	3,910,100	3,179
2021-02-24	3,222	3,246	3,173	3,173	4,459,300	3,173
2021-02-22	3,297	3,318	3,261	3,261	3,012,300	3,261
2021-02-19	3,259	3,305	3,245	3,304	2,522,300	3,304
2021-02-18	3,333	3,360	3,303	3,316	2,377,200	3,316
2021-02-17	3,375	3,384	3,291	3,302	2,343,200	3,302
2021-02-16	3,380	3,393	3,321	3,349	3,238,200	3,349
2021-02-15	3,292	3,369	3,287	3,368	3,405,400	3,368
2021-02-12	3,224	3,268	3,197	3,251	4,099,900	3,251
2021-02-10	3,200	3,203	3,136	3,195	3,026,400	3,195
2021-02-09	3,205	3,225	3,167	3,214	3,018,500	3,214
2021-02-08	3,238	3,238	3,136	3,225	4,898,900	3,225
2021-02-05	3,283	3,305	3,236	3,242	4,938,600	3,242
2021-02-04	3,290	3,310	3,238	3,243	3,002,200	3,243
2021-02-03	3,358	3,368	3,305	3,325	3,758,600	3,325
2021-02-02	3,373	3,381	3,313	3,358	2,557,900	3,358
2021-02-01	3,395	3,474	3,340	3,368	2,906,700	3,368
2021-01-29	3,472	3,504	3,364	3,365	4,244,700	3,365
2021-01-28	3,527	3,543	3,465	3,466	4,466,400	3,466
2021-01-27	3,551	3,593	3,528	3,531	4,478,300	3,531
2021-01-26	3,565	3,596	3,552	3,554	3,348,300	3,554
2021-01-25	3,600	3,634	3,563	3,586	3,284,700	3,586
2021-01-22	3,550	3,603	3,507	3,580	3,611,800	3,580
2021-01-21	3,652	3,684	3,604	3,609	3,358,300	3,609
2021-01-20	3,720	3,728	3,591	3,601	3,226,600	3,601
2021-01-19	3,677	3,757	3,674	3,750	2,693,700	3,750
2021-01-18	3,675	3,734	3,662	3,665	1,961,900	3,665
2021-01-15	3,631	3,688	3,603	3,674	3,614,700	3,674
2021-01-14	3,650	3,723	3,636	3,647	3,224,000	3,647
2021-01-13	3,611	3,642	3,588	3,635	3,310,400	3,635
2021-01-12	3,650	3,696	3,596	3,640	3,253,400	3,640
2021-01-08	3,618	3,654	3,602	3,645	4,305,600	3,645
2021-01-07	3,538	3,626	3,538	3,613	3,553,300	3,613
2021-01-06	3,472	3,561	3,462	3,479	3,591,200	3,479
2021-01-05	3,624	3,655	3,507	3,510	3,685,700	3,510
2021-01-04	3,566	3,627	3,540	3,615	2,771,400	3,615

分割・併合履歴： [2020-09-29]1株→3株