4568 第一三共(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,360	2,360	2,275	2,275	804,700	758.33
2005-12-29	2,365	2,365	2,325	2,330	926,000	776.67
2005-12-28	2,355	2,370	2,325	2,335	1,971,100	778.33
2005-12-27	2,355	2,370	2,350	2,360	1,237,700	786.67
2005-12-26	2,345	2,360	2,315	2,355	1,794,900	785
2005-12-22	2,305	2,330	2,290	2,315	1,938,400	771.67
2005-12-21	2,300	2,310	2,285	2,300	1,652,300	766.67
2005-12-20	2,245	2,305	2,240	2,290	2,750,700	763.33
2005-12-19	2,225	2,240	2,210	2,240	1,136,500	746.67
2005-12-16	2,230	2,245	2,205	2,225	1,739,700	741.67
2005-12-15	2,210	2,235	2,200	2,225	1,744,300	741.67
2005-12-14	2,240	2,240	2,185	2,205	2,779,300	735
2005-12-13	2,200	2,235	2,180	2,235	2,357,400	745
2005-12-12	2,255	2,270	2,230	2,240	1,990,600	746.67
2005-12-09	2,240	2,275	2,235	2,245	5,409,400	748.33
2005-12-08	2,275	2,305	2,255	2,275	3,454,300	758.33
2005-12-07	2,240	2,290	2,230	2,265	3,396,200	755
2005-12-06	2,220	2,240	2,200	2,200	2,787,900	733.33
2005-12-05	2,235	2,245	2,205	2,235	3,043,600	745
2005-12-02	2,215	2,230	2,190	2,225	3,419,800	741.67
2005-12-01	2,225	2,240	2,205	2,230	3,121,100	743.33
2005-11-30	2,125	2,215	2,115	2,185	4,961,000	728.33
2005-11-29	2,095	2,115	2,090	2,100	1,987,000	700
2005-11-28	2,100	2,110	2,075	2,110	2,159,400	703.33
2005-11-25	2,120	2,125	2,090	2,100	1,974,200	700
2005-11-24	2,150	2,155	2,125	2,135	1,304,400	711.67
2005-11-22	2,140	2,145	2,130	2,145	1,257,600	715
2005-11-21	2,175	2,175	2,120	2,135	2,354,900	711.67
2005-11-18	2,125	2,165	2,125	2,155	2,611,400	718.33
2005-11-17	2,120	2,130	2,110	2,115	1,943,200	705
2005-11-16	2,140	2,150	2,125	2,130	922,200	710
2005-11-15	2,135	2,145	2,120	2,130	1,258,300	710
2005-11-14	2,165	2,165	2,130	2,145	1,771,000	715
2005-11-11	2,140	2,165	2,105	2,150	2,322,600	716.67
2005-11-10	2,110	2,130	2,100	2,120	1,332,500	706.67
2005-11-09	2,130	2,130	2,100	2,115	2,123,900	705
2005-11-08	2,140	2,150	2,110	2,130	1,895,700	710
2005-11-07	2,155	2,175	2,130	2,150	1,773,400	716.67
2005-11-04	2,195	2,195	2,125	2,160	1,863,200	720
2005-11-02	2,170	2,175	2,150	2,160	1,903,900	720
2005-11-01	2,160	2,170	2,140	2,165	1,084,500	721.67
2005-10-31	2,105	2,115	2,085	2,110	2,519,400	703.33
2005-10-28	2,175	2,180	2,085	2,085	4,062,800	695
2005-10-27	2,180	2,195	2,160	2,175	3,624,500	725
2005-10-26	2,270	2,285	2,260	2,280	1,484,300	760
2005-10-25	2,290	2,300	2,245	2,260	1,682,400	753.33
2005-10-24	2,265	2,275	2,250	2,270	1,266,900	756.67
2005-10-21	2,270	2,295	2,250	2,275	1,941,700	758.33
2005-10-20	2,245	2,270	2,240	2,270	1,941,800	756.67
2005-10-19	2,270	2,275	2,245	2,255	3,479,200	751.67
2005-10-18	2,220	2,245	2,205	2,245	2,791,200	748.33
2005-10-17	2,190	2,220	2,185	2,200	2,435,600	733.33
2005-10-14	2,245	2,245	2,180	2,185	3,438,300	728.33
2005-10-13	2,250	2,250	2,220	2,230	1,566,700	743.33
2005-10-12	2,290	2,290	2,245	2,255	2,890,800	751.67
2005-10-11	2,265	2,280	2,240	2,255	2,189,600	751.67
2005-10-07	2,280	2,300	2,270	2,285	2,362,100	761.67
2005-10-06	2,275	2,300	2,260	2,285	3,430,500	761.67
2005-10-05	2,310	2,330	2,270	2,280	3,922,600	760
2005-10-04	2,300	2,315	2,295	2,315	4,440,100	771.67
2005-10-03	2,325	2,325	2,295	2,305	3,096,600	768.33
2005-09-30	2,330	2,330	2,285	2,325	3,244,800	775
2005-09-29	2,335	2,400	2,290	2,325	6,115,500	775
2005-09-28	2,255	2,350	2,245	2,315	19,289,200	771.67

分割・併合履歴： [2020-09-29]1株→3株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31