4568 第一三共(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,788	1,793	1,777	1,777	1,652,400	592.33
2010-12-29	1,790	1,797	1,783	1,793	1,046,300	597.67
2010-12-28	1,797	1,800	1,791	1,791	992,500	597
2010-12-27	1,794	1,803	1,793	1,797	1,258,400	599
2010-12-24	1,797	1,799	1,787	1,790	1,403,200	596.67
2010-12-22	1,800	1,807	1,798	1,801	2,312,100	600.33
2010-12-21	1,811	1,825	1,810	1,820	1,616,600	606.67
2010-12-20	1,816	1,827	1,807	1,814	1,895,400	604.67
2010-12-17	1,825	1,830	1,815	1,819	2,315,900	606.33
2010-12-16	1,837	1,837	1,824	1,826	1,544,700	608.67
2010-12-15	1,821	1,834	1,821	1,829	2,083,400	609.67
2010-12-14	1,813	1,828	1,812	1,828	1,544,400	609.33
2010-12-13	1,817	1,825	1,813	1,825	1,385,800	608.33
2010-12-10	1,849	1,849	1,809	1,821	5,560,000	607
2010-12-09	1,828	1,836	1,825	1,834	1,247,600	611.33
2010-12-08	1,814	1,828	1,811	1,827	1,924,000	609
2010-12-07	1,803	1,812	1,798	1,810	2,004,800	603.33
2010-12-06	1,822	1,829	1,799	1,801	2,435,200	600.33
2010-12-03	1,845	1,846	1,822	1,829	1,973,100	609.67
2010-12-02	1,838	1,841	1,810	1,817	2,475,700	605.67
2010-12-01	1,828	1,833	1,811	1,819	1,820,700	606.33
2010-11-30	1,837	1,845	1,811	1,811	3,114,900	603.67
2010-11-29	1,833	1,850	1,825	1,848	4,005,600	616
2010-11-26	1,800	1,813	1,791	1,794	2,060,400	598
2010-11-25	1,817	1,817	1,791	1,795	3,371,200	598.33
2010-11-24	1,796	1,814	1,788	1,808	2,965,500	602.67
2010-11-22	1,847	1,847	1,828	1,832	1,443,700	610.67
2010-11-19	1,850	1,852	1,829	1,837	2,138,400	612.33
2010-11-18	1,801	1,841	1,801	1,841	2,473,300	613.67
2010-11-17	1,798	1,813	1,792	1,810	1,950,400	603.33
2010-11-16	1,806	1,815	1,797	1,803	2,978,300	601
2010-11-15	1,789	1,804	1,785	1,804	1,669,500	601.33
2010-11-12	1,800	1,804	1,779	1,779	3,003,700	593
2010-11-11	1,801	1,812	1,795	1,800	3,266,800	600
2010-11-10	1,799	1,804	1,790	1,795	2,857,100	598.33
2010-11-09	1,772	1,803	1,767	1,792	3,814,200	597.33
2010-11-08	1,760	1,777	1,757	1,771	1,917,300	590.33
2010-11-05	1,754	1,773	1,752	1,758	2,748,800	586
2010-11-04	1,727	1,749	1,725	1,734	1,991,500	578
2010-11-02	1,696	1,714	1,692	1,707	1,624,000	569
2010-11-01	1,714	1,730	1,690	1,703	1,894,800	567.67
2010-10-29	1,700	1,722	1,682	1,705	3,532,900	568.33
2010-10-28	1,691	1,709	1,680	1,690	4,351,900	563.33
2010-10-27	1,726	1,729	1,685	1,705	4,201,700	568.33
2010-10-26	1,740	1,748	1,729	1,730	2,224,400	576.67
2010-10-25	1,772	1,772	1,739	1,744	2,444,500	581.33
2010-10-22	1,762	1,773	1,755	1,766	2,820,500	588.67
2010-10-21	1,768	1,780	1,752	1,773	2,803,100	591
2010-10-20	1,773	1,773	1,744	1,758	3,250,100	586
2010-10-19	1,784	1,799	1,775	1,777	2,507,300	592.33
2010-10-18	1,760	1,780	1,759	1,774	2,205,400	591.33
2010-10-15	1,752	1,760	1,730	1,755	2,049,000	585
2010-10-14	1,740	1,764	1,735	1,752	3,320,000	584
2010-10-13	1,710	1,740	1,709	1,733	2,440,000	577.67
2010-10-12	1,747	1,749	1,708	1,710	2,737,200	570
2010-10-08	1,729	1,758	1,718	1,747	5,060,600	582.33
2010-10-07	1,705	1,721	1,705	1,714	1,471,700	571.33
2010-10-06	1,702	1,716	1,696	1,714	2,254,000	571.33
2010-10-05	1,705	1,708	1,686	1,698	2,478,500	566
2010-10-04	1,722	1,725	1,698	1,705	1,597,800	568.33
2010-10-01	1,702	1,723	1,698	1,721	2,294,300	573.67
2010-09-30	1,725	1,728	1,696	1,698	1,952,500	566
2010-09-29	1,712	1,725	1,704	1,725	1,983,500	575
2010-09-28	1,713	1,718	1,698	1,705	1,845,100	568.33
2010-09-27	1,748	1,748	1,735	1,743	2,157,800	581
2010-09-24	1,730	1,746	1,717	1,736	2,727,000	578.67
2010-09-22	1,713	1,745	1,707	1,733	3,751,800	577.67
2010-09-21	1,693	1,715	1,675	1,706	3,340,900	568.67
2010-09-17	1,678	1,697	1,675	1,692	2,033,800	564
2010-09-16	1,700	1,708	1,664	1,667	2,763,000	555.67
2010-09-15	1,679	1,717	1,672	1,696	3,726,900	565.33
2010-09-14	1,700	1,700	1,669	1,676	2,843,600	558.67
2010-09-13	1,712	1,720	1,696	1,700	1,879,000	566.67
2010-09-10	1,694	1,710	1,686	1,701	3,867,100	567
2010-09-09	1,696	1,697	1,684	1,696	1,265,600	565.33
2010-09-08	1,691	1,696	1,676	1,690	1,578,300	563.33
2010-09-07	1,702	1,706	1,694	1,702	1,481,300	567.33
2010-09-06	1,705	1,710	1,693	1,707	1,821,800	569
2010-09-03	1,699	1,704	1,692	1,702	1,697,400	567.33
2010-09-02	1,685	1,695	1,675	1,695	2,510,200	565
2010-09-01	1,672	1,674	1,646	1,672	3,180,000	557.33
2010-08-31	1,681	1,701	1,672	1,679	4,060,400	559.67
2010-08-30	1,690	1,699	1,684	1,692	2,022,500	564
2010-08-27	1,651	1,679	1,650	1,674	2,143,000	558
2010-08-26	1,673	1,673	1,652	1,668	1,826,200	556
2010-08-25	1,678	1,686	1,666	1,676	3,065,200	558.67
2010-08-24	1,640	1,680	1,637	1,678	2,667,500	559.33
2010-08-23	1,625	1,648	1,621	1,639	2,750,100	546.33
2010-08-20	1,681	1,684	1,662	1,664	1,982,100	554.67
2010-08-19	1,692	1,700	1,690	1,700	2,559,500	566.67
2010-08-18	1,677	1,690	1,669	1,689	2,444,300	563
2010-08-17	1,651	1,670	1,650	1,666	1,786,700	555.33
2010-08-16	1,651	1,671	1,651	1,665	1,868,400	555
2010-08-13	1,640	1,668	1,632	1,657	3,237,800	552.33
2010-08-12	1,608	1,647	1,607	1,647	2,409,000	549
2010-08-11	1,647	1,664	1,626	1,632	2,018,000	544
2010-08-10	1,669	1,678	1,656	1,657	2,075,500	552.33
2010-08-09	1,641	1,671	1,638	1,668	2,038,800	556
2010-08-06	1,630	1,645	1,629	1,644	1,335,700	548
2010-08-05	1,623	1,642	1,621	1,637	1,813,100	545.67
2010-08-04	1,630	1,635	1,603	1,604	1,696,300	534.67
2010-08-03	1,625	1,638	1,625	1,638	1,933,400	546
2010-08-02	1,627	1,639	1,608	1,610	2,393,700	536.67
2010-07-30	1,573	1,620	1,570	1,609	3,011,300	536.33
2010-07-29	1,586	1,586	1,570	1,574	1,286,500	524.67
2010-07-28	1,585	1,598	1,578	1,593	1,494,200	531
2010-07-27	1,556	1,579	1,555	1,577	1,735,300	525.67
2010-07-26	1,563	1,564	1,548	1,551	1,626,600	517
2010-07-23	1,556	1,560	1,542	1,555	2,007,800	518.33
2010-07-22	1,535	1,544	1,532	1,540	1,743,400	513.33
2010-07-21	1,537	1,551	1,530	1,546	2,609,700	515.33
2010-07-20	1,542	1,552	1,530	1,535	2,446,200	511.67
2010-07-16	1,585	1,593	1,558	1,561	2,077,100	520.33
2010-07-15	1,599	1,603	1,586	1,589	1,778,500	529.67
2010-07-14	1,614	1,617	1,604	1,615	1,273,700	538.33
2010-07-13	1,598	1,604	1,588	1,593	1,605,400	531
2010-07-12	1,613	1,614	1,597	1,597	1,445,600	532.33
2010-07-09	1,632	1,632	1,611	1,615	2,244,600	538.33
2010-07-08	1,626	1,628	1,613	1,624	1,257,000	541.33
2010-07-07	1,611	1,613	1,597	1,607	1,448,900	535.67
2010-07-06	1,601	1,617	1,594	1,610	1,601,700	536.67
2010-07-05	1,635	1,635	1,609	1,615	1,973,800	538.33
2010-07-02	1,584	1,596	1,577	1,595	1,999,000	531.67
2010-07-01	1,580	1,592	1,571	1,575	2,030,200	525
2010-06-30	1,587	1,603	1,583	1,590	2,407,400	530
2010-06-29	1,624	1,629	1,601	1,606	1,906,700	535.33
2010-06-28	1,612	1,635	1,611	1,619	2,433,900	539.67
2010-06-25	1,601	1,617	1,600	1,613	2,497,600	537.67
2010-06-24	1,604	1,624	1,603	1,611	1,180,000	537
2010-06-23	1,609	1,615	1,603	1,603	1,559,700	534.33
2010-06-22	1,609	1,626	1,609	1,614	1,686,200	538
2010-06-21	1,618	1,628	1,615	1,621	1,931,100	540.33
2010-06-18	1,607	1,614	1,602	1,607	1,846,100	535.67
2010-06-17	1,605	1,608	1,597	1,597	2,575,900	532.33
2010-06-16	1,620	1,621	1,599	1,600	3,214,300	533.33
2010-06-15	1,626	1,626	1,589	1,602	4,634,000	534
2010-06-14	1,652	1,660	1,631	1,640	2,308,700	546.67
2010-06-11	1,636	1,639	1,622	1,636	5,658,600	545.33
2010-06-10	1,604	1,619	1,600	1,604	2,031,000	534.67
2010-06-09	1,588	1,610	1,574	1,598	3,172,800	532.67
2010-06-08	1,585	1,602	1,573	1,595	2,273,700	531.67
2010-06-07	1,581	1,599	1,579	1,587	2,948,300	529
2010-06-04	1,615	1,621	1,608	1,608	1,678,700	536
2010-06-03	1,603	1,620	1,599	1,618	1,806,500	539.33
2010-06-02	1,603	1,607	1,585	1,590	3,092,500	530
2010-06-01	1,615	1,618	1,595	1,612	1,951,000	537.33
2010-05-31	1,577	1,617	1,574	1,610	2,856,900	536.67
2010-05-28	1,574	1,595	1,558	1,584	2,830,800	528
2010-05-27	1,560	1,567	1,547	1,560	3,222,900	520
2010-05-26	1,571	1,594	1,562	1,571	3,491,200	523.67
2010-05-25	1,596	1,598	1,569	1,576	3,312,000	525.33
2010-05-24	1,588	1,616	1,586	1,595	2,302,000	531.67
2010-05-21	1,600	1,623	1,593	1,601	3,593,000	533.67
2010-05-20	1,641	1,657	1,637	1,642	3,489,500	547.33
2010-05-19	1,665	1,677	1,658	1,670	3,090,400	556.67
2010-05-18	1,676	1,689	1,665	1,673	2,703,600	557.67
2010-05-17	1,652	1,685	1,648	1,676	4,063,600	558.67
2010-05-14	1,663	1,694	1,652	1,681	4,385,600	560.33
2010-05-13	1,690	1,695	1,671	1,673	4,447,400	557.67
2010-05-12	1,657	1,677	1,631	1,657	5,186,600	552.33
2010-05-11	1,641	1,644	1,613	1,617	2,984,100	539
2010-05-10	1,590	1,634	1,581	1,629	3,759,900	543
2010-05-07	1,552	1,606	1,546	1,587	7,038,400	529
2010-05-06	1,610	1,611	1,590	1,590	4,547,000	530
2010-04-30	1,625	1,644	1,625	1,638	3,460,000	546
2010-04-28	1,635	1,637	1,615	1,617	4,561,000	539
2010-04-27	1,650	1,652	1,638	1,642	3,111,000	547.33
2010-04-26	1,641	1,656	1,638	1,650	4,103,800	550
2010-04-23	1,654	1,655	1,631	1,631	6,317,500	543.67
2010-04-22	1,688	1,689	1,663	1,667	3,636,100	555.67
2010-04-21	1,697	1,698	1,687	1,691	3,284,200	563.67
2010-04-20	1,682	1,691	1,680	1,684	3,785,300	561.33
2010-04-19	1,699	1,700	1,676	1,684	5,071,900	561.33
2010-04-16	1,732	1,733	1,702	1,712	4,068,400	570.67
2010-04-15	1,734	1,736	1,726	1,732	3,636,600	577.33
2010-04-14	1,750	1,755	1,731	1,732	4,316,800	577.33
2010-04-13	1,757	1,759	1,745	1,751	3,140,600	583.67
2010-04-12	1,757	1,772	1,752	1,759	2,941,900	586.33
2010-04-09	1,756	1,764	1,756	1,756	3,905,600	585.33
2010-04-08	1,760	1,765	1,755	1,761	2,090,800	587
2010-04-07	1,760	1,765	1,755	1,761	2,445,400	587
2010-04-06	1,748	1,759	1,746	1,759	2,176,400	586.33
2010-04-05	1,754	1,757	1,745	1,748	2,002,400	582.67
2010-04-02	1,751	1,754	1,746	1,746	2,315,400	582
2010-04-01	1,755	1,759	1,747	1,747	3,441,400	582.33
2010-03-31	1,750	1,757	1,741	1,751	3,082,400	583.67
2010-03-30	1,766	1,770	1,745	1,749	5,913,000	583
2010-03-29	1,791	1,791	1,770	1,775	3,143,700	591.67
2010-03-26	1,800	1,820	1,795	1,809	4,217,300	603
2010-03-25	1,790	1,795	1,783	1,791	3,102,400	597
2010-03-24	1,800	1,801	1,776	1,781	4,069,200	593.67
2010-03-23	1,770	1,773	1,767	1,772	2,212,600	590.67
2010-03-19	1,766	1,781	1,760	1,763	3,182,900	587.67
2010-03-18	1,768	1,768	1,750	1,763	4,197,100	587.67
2010-03-17	1,769	1,774	1,762	1,767	3,085,500	589
2010-03-16	1,773	1,782	1,767	1,767	2,567,200	589
2010-03-15	1,798	1,800	1,770	1,785	2,735,900	595
2010-03-12	1,764	1,798	1,757	1,787	8,490,000	595.67
2010-03-11	1,760	1,766	1,750	1,764	2,792,700	588
2010-03-10	1,751	1,756	1,736	1,745	3,067,900	581.67
2010-03-09	1,764	1,775	1,755	1,758	2,610,200	586
2010-03-08	1,787	1,787	1,763	1,773	2,596,300	591
2010-03-05	1,760	1,774	1,752	1,758	3,297,400	586
2010-03-04	1,767	1,770	1,748	1,752	3,598,500	584
2010-03-03	1,790	1,791	1,752	1,757	7,660,400	585.67
2010-03-02	1,812	1,823	1,807	1,817	2,411,100	605.67
2010-03-01	1,812	1,824	1,801	1,805	2,041,100	601.67
2010-02-26	1,800	1,826	1,793	1,798	3,437,200	599.33
2010-02-25	1,810	1,812	1,780	1,788	2,495,600	596
2010-02-24	1,800	1,809	1,783	1,797	2,497,400	599
2010-02-23	1,810	1,821	1,801	1,813	2,457,200	604.33
2010-02-22	1,815	1,848	1,814	1,829	2,197,800	609.67
2010-02-19	1,815	1,822	1,799	1,800	2,217,600	600
2010-02-18	1,800	1,815	1,789	1,814	2,343,300	604.67
2010-02-17	1,784	1,803	1,776	1,798	1,777,200	599.33
2010-02-16	1,758	1,778	1,751	1,761	1,943,600	587
2010-02-15	1,799	1,806	1,768	1,773	1,728,900	591
2010-02-12	1,834	1,837	1,795	1,798	2,124,900	599.33
2010-02-10	1,799	1,805	1,778	1,782	2,826,400	594
2010-02-09	1,777	1,797	1,775	1,783	3,226,400	594.33
2010-02-08	1,790	1,799	1,750	1,797	2,994,400	599
2010-02-05	1,850	1,850	1,786	1,811	4,990,100	603.67
2010-02-04	1,892	1,899	1,873	1,887	2,182,100	629
2010-02-03	1,888	1,909	1,886	1,891	2,408,200	630.33
2010-02-02	1,882	1,888	1,852	1,884	3,776,000	628
2010-02-01	1,870	1,910	1,844	1,901	3,556,600	633.67
2010-01-29	1,938	1,938	1,875	1,882	3,889,700	627.33
2010-01-28	1,945	1,964	1,925	1,943	2,367,500	647.67
2010-01-27	1,962	1,966	1,948	1,948	2,100,300	649.33
2010-01-26	1,941	1,975	1,940	1,944	2,905,400	648
2010-01-25	1,970	1,972	1,940	1,956	1,898,600	652
2010-01-22	1,967	1,975	1,938	1,957	2,735,400	652.33
2010-01-21	1,986	1,995	1,972	1,987	2,604,300	662.33
2010-01-20	1,969	1,997	1,966	1,982	2,250,700	660.67
2010-01-19	1,959	1,974	1,952	1,958	1,825,100	652.67
2010-01-18	1,943	1,963	1,938	1,950	2,806,500	650
2010-01-15	1,986	1,993	1,965	1,983	2,749,000	661
2010-01-14	2,000	2,000	1,986	1,998	1,841,800	666
2010-01-13	1,987	2,000	1,982	1,985	2,098,500	661.67
2010-01-12	1,980	1,989	1,970	1,984	2,480,200	661.33
2010-01-08	1,990	1,990	1,941	1,955	3,368,900	651.67
2010-01-07	1,990	1,992	1,975	1,980	1,909,500	660
2010-01-06	1,970	1,995	1,964	1,980	2,106,900	660
2010-01-05	1,970	1,970	1,956	1,960	1,566,000	653.33
2010-01-04	1,950	1,965	1,948	1,949	1,191,900	649.67

分割・併合履歴： [2020-09-29]1株→3株