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 |
---|---|---|---|---|---|---|
2022-05-20 | 3,301 | 3,324 | 3,268 | 3,311 | 6,187,000 | 3,311 |
2022-05-19 | 3,220 | 3,282 | 3,213 | 3,277 | 4,463,500 | 3,277 |
2022-05-18 | 3,331 | 3,382 | 3,311 | 3,325 | 3,677,600 | 3,325 |
2022-05-17 | 3,407 | 3,456 | 3,327 | 3,332 | 4,578,600 | 3,332 |
2022-05-16 | 3,350 | 3,398 | 3,324 | 3,341 | 3,567,200 | 3,341 |
2022-05-13 | 3,249 | 3,304 | 3,222 | 3,302 | 6,141,500 | 3,302 |
2022-05-12 | 3,177 | 3,200 | 3,105 | 3,183 | 4,402,100 | 3,183 |
2022-05-11 | 3,268 | 3,337 | 3,163 | 3,189 | 4,616,800 | 3,189 |
2022-05-10 | 3,280 | 3,327 | 3,237 | 3,288 | 4,026,200 | 3,288 |
2022-05-09 | 3,393 | 3,413 | 3,278 | 3,283 | 5,700,400 | 3,283 |
2022-05-06 | 3,333 | 3,418 | 3,317 | 3,415 | 7,318,700 | 3,415 |
2022-05-02 | 3,250 | 3,349 | 3,246 | 3,296 | 7,667,400 | 3,296 |
2022-04-28 | 3,132 | 3,274 | 3,117 | 3,262 | 11,397,900 | 3,262 |
2022-04-27 | 2,918 | 3,037 | 2,907 | 3,037 | 7,223,900 | 3,037 |
2022-04-26 | 2,942 | 2,972 | 2,924.5 | 2,952.5 | 3,149,100 | 2,952.50 |
2022-04-25 | 2,914 | 2,954.5 | 2,903 | 2,943 | 3,691,800 | 2,943 |
2022-04-22 | 2,914 | 2,954 | 2,897.5 | 2,940 | 3,313,100 | 2,940 |
2022-04-21 | 2,915 | 2,959.5 | 2,910 | 2,950 | 3,825,600 | 2,950 |
2022-04-20 | 2,883.5 | 2,934 | 2,845 | 2,896.5 | 4,586,100 | 2,896.50 |
2022-04-19 | 2,900.5 | 2,911 | 2,834.5 | 2,848 | 3,243,100 | 2,848 |
2022-04-18 | 2,924.5 | 2,928 | 2,862.5 | 2,894.5 | 2,128,000 | 2,894.50 |
2022-04-15 | 2,937.5 | 2,960.5 | 2,910.5 | 2,951 | 3,089,300 | 2,951 |
2022-04-14 | 2,921.5 | 2,989.5 | 2,918 | 2,972 | 3,744,200 | 2,972 |
2022-04-13 | 2,842 | 2,927 | 2,842 | 2,926 | 4,256,000 | 2,926 |
2022-04-12 | 2,920.5 | 2,934 | 2,857.5 | 2,892 | 4,093,600 | 2,892 |
2022-04-11 | 2,940 | 3,011 | 2,913 | 2,950 | 8,694,000 | 2,950 |
2022-04-08 | 2,888.5 | 2,935 | 2,866.5 | 2,911.5 | 8,150,100 | 2,911.50 |
2022-04-07 | 2,748 | 2,838 | 2,722.5 | 2,832 | 6,114,900 | 2,832 |
2022-04-06 | 2,735 | 2,770 | 2,704.5 | 2,753 | 4,108,700 | 2,753 |
2022-04-05 | 2,781.5 | 2,792 | 2,696.5 | 2,747 | 3,738,700 | 2,747 |
2022-04-04 | 2,703.5 | 2,770 | 2,689.5 | 2,767.5 | 3,099,500 | 2,767.50 |
2022-04-01 | 2,646.5 | 2,686.5 | 2,622 | 2,677 | 3,387,400 | 2,677 |
2022-03-31 | 2,679.5 | 2,750 | 2,673.5 | 2,680 | 4,121,600 | 2,680 |
2022-03-30 | 2,749.5 | 2,766 | 2,664 | 2,699 | 4,115,600 | 2,699 |
2022-03-29 | 2,715.5 | 2,732 | 2,675.5 | 2,732 | 4,911,100 | 2,732 |
2022-03-28 | 2,671.5 | 2,736 | 2,661 | 2,686 | 3,784,100 | 2,686 |
2022-03-25 | 2,637.5 | 2,716 | 2,634 | 2,700 | 5,159,200 | 2,700 |
2022-03-24 | 2,532.5 | 2,604.5 | 2,517 | 2,604.5 | 4,297,000 | 2,604.50 |
2022-03-23 | 2,468.5 | 2,587 | 2,465 | 2,560.5 | 6,148,600 | 2,560.50 |
2022-03-22 | 2,410.5 | 2,453.5 | 2,398.5 | 2,418.5 | 6,222,800 | 2,418.50 |
2022-03-18 | 2,432 | 2,432 | 2,385.5 | 2,411 | 8,103,800 | 2,411 |
2022-03-17 | 2,409 | 2,412 | 2,363.5 | 2,382 | 6,279,200 | 2,382 |
2022-03-16 | 2,391.5 | 2,413.5 | 2,332.5 | 2,359 | 6,222,400 | 2,359 |
2022-03-15 | 2,350 | 2,412.5 | 2,349.5 | 2,396.5 | 5,034,800 | 2,396.50 |
2022-03-14 | 2,380 | 2,391 | 2,328 | 2,345.5 | 3,450,500 | 2,345.50 |
2022-03-11 | 2,400 | 2,409 | 2,326 | 2,350 | 5,925,000 | 2,350 |
2022-03-10 | 2,445 | 2,449 | 2,399.5 | 2,424.5 | 5,582,200 | 2,424.50 |
2022-03-09 | 2,470 | 2,474 | 2,390 | 2,395 | 4,711,300 | 2,395 |
2022-03-08 | 2,500 | 2,505 | 2,428 | 2,474 | 8,862,900 | 2,474 |
2022-03-07 | 2,522 | 2,523.5 | 2,429.5 | 2,457.5 | 4,862,700 | 2,457.50 |
2022-03-04 | 2,674 | 2,674 | 2,569 | 2,572 | 4,507,600 | 2,572 |
2022-03-03 | 2,735 | 2,744.5 | 2,675 | 2,684 | 3,401,600 | 2,684 |
2022-03-02 | 2,748 | 2,759 | 2,714 | 2,714.5 | 3,589,600 | 2,714.50 |
2022-03-01 | 2,805.5 | 2,831 | 2,766 | 2,772 | 4,480,100 | 2,772 |
2022-02-28 | 2,785 | 2,804.5 | 2,746.5 | 2,793.5 | 4,291,100 | 2,793.50 |
2022-02-25 | 2,810 | 2,813 | 2,766.5 | 2,807.5 | 3,673,700 | 2,807.50 |
2022-02-24 | 2,828 | 2,845 | 2,756.5 | 2,794 | 6,250,900 | 2,794 |
2022-02-22 | 2,760 | 2,817.5 | 2,747 | 2,793 | 11,412,500 | 2,793 |
2022-02-21 | 2,500 | 2,562 | 2,480.5 | 2,549.5 | 2,979,300 | 2,549.50 |
2022-02-18 | 2,497 | 2,550 | 2,476.5 | 2,547.5 | 4,195,900 | 2,547.50 |
2022-02-17 | 2,488.5 | 2,497.5 | 2,464 | 2,483.5 | 2,967,500 | 2,483.50 |
2022-02-16 | 2,455 | 2,518 | 2,443.5 | 2,503.5 | 5,414,500 | 2,503.50 |
2022-02-15 | 2,391 | 2,435 | 2,372 | 2,380 | 5,605,600 | 2,380 |
2022-02-14 | 2,377 | 2,402.5 | 2,362 | 2,381.5 | 3,868,800 | 2,381.50 |
2022-02-10 | 2,368.5 | 2,431 | 2,357.5 | 2,427 | 6,953,400 | 2,427 |
2022-02-09 | 2,375 | 2,375 | 2,314.5 | 2,328 | 6,666,500 | 2,328 |
2022-02-08 | 2,363.5 | 2,419 | 2,331 | 2,380 | 4,131,300 | 2,380 |
2022-02-07 | 2,301 | 2,362.5 | 2,288 | 2,360.5 | 7,078,200 | 2,360.50 |
2022-02-04 | 2,397.5 | 2,416 | 2,295 | 2,310 | 7,891,200 | 2,310 |
2022-02-03 | 2,436 | 2,452.5 | 2,421 | 2,433 | 4,461,100 | 2,433 |
2022-02-02 | 2,482.5 | 2,492 | 2,436.5 | 2,471 | 6,057,000 | 2,471 |
2022-02-01 | 2,568 | 2,577.5 | 2,446 | 2,462 | 5,289,900 | 2,462 |
2022-01-31 | 2,606 | 2,609 | 2,505.5 | 2,565 | 3,705,300 | 2,565 |
2022-01-28 | 2,504.5 | 2,607.5 | 2,498 | 2,583.5 | 4,240,100 | 2,583.50 |
2022-01-27 | 2,608.5 | 2,613.5 | 2,465.5 | 2,468.5 | 4,334,100 | 2,468.50 |
2022-01-26 | 2,595.5 | 2,629 | 2,576 | 2,600 | 2,320,300 | 2,600 |
2022-01-25 | 2,587.5 | 2,607.5 | 2,536 | 2,606 | 3,452,000 | 2,606 |
2022-01-24 | 2,596.5 | 2,606 | 2,545 | 2,599.5 | 2,672,200 | 2,599.50 |
2022-01-21 | 2,601 | 2,621.5 | 2,568 | 2,609 | 2,699,600 | 2,609 |
2022-01-20 | 2,552 | 2,666 | 2,549.5 | 2,608.5 | 2,739,100 | 2,608.50 |
2022-01-19 | 2,619 | 2,638 | 2,546.5 | 2,567 | 3,988,500 | 2,567 |
2022-01-18 | 2,703 | 2,709 | 2,641 | 2,642.5 | 2,426,500 | 2,642.50 |
2022-01-17 | 2,669.5 | 2,735 | 2,650.5 | 2,680 | 2,456,800 | 2,680 |
2022-01-14 | 2,658 | 2,681 | 2,607 | 2,650 | 4,444,300 | 2,650 |
2022-01-13 | 2,704 | 2,716 | 2,675 | 2,698 | 3,455,300 | 2,698 |
2022-01-12 | 2,732 | 2,761.5 | 2,708.5 | 2,720 | 3,408,400 | 2,720 |
2022-01-11 | 2,713 | 2,766.5 | 2,696.5 | 2,756 | 3,502,400 | 2,756 |
2022-01-07 | 2,750 | 2,753.5 | 2,690 | 2,713 | 4,127,100 | 2,713 |
2022-01-06 | 2,823 | 2,850.5 | 2,732 | 2,741 | 4,951,700 | 2,741 |
2022-01-05 | 2,975.5 | 2,984 | 2,841.5 | 2,873 | 4,235,400 | 2,873 |
2022-01-04 | 2,960 | 2,985 | 2,925 | 2,980.5 | 3,188,700 | 2,980.50 |
分割・併合履歴 : [2020-09-29]1株→3株