4568 第一三共(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,523	1,532	1,518	1,526	997,000	508.67
2011-12-29	1,523	1,530	1,514	1,528	1,211,600	509.33
2011-12-28	1,505	1,523	1,505	1,522	1,192,400	507.33
2011-12-27	1,511	1,519	1,499	1,508	790,500	502.67
2011-12-26	1,537	1,543	1,511	1,518	918,800	506
2011-12-22	1,522	1,547	1,510	1,519	2,600,700	506.33
2011-12-21	1,485	1,517	1,461	1,515	3,601,100	505
2011-12-20	1,457	1,480	1,451	1,473	1,924,700	491
2011-12-19	1,451	1,458	1,441	1,456	1,612,800	485.33
2011-12-16	1,450	1,478	1,447	1,468	2,575,900	489.33
2011-12-15	1,438	1,454	1,435	1,440	1,634,000	480
2011-12-14	1,453	1,467	1,445	1,456	1,531,400	485.33
2011-12-13	1,438	1,458	1,433	1,445	1,674,200	481.67
2011-12-12	1,463	1,474	1,455	1,462	1,254,500	487.33
2011-12-09	1,424	1,458	1,424	1,449	5,205,000	483
2011-12-08	1,446	1,456	1,433	1,450	1,685,600	483.33
2011-12-07	1,431	1,458	1,420	1,458	2,892,700	486
2011-12-06	1,456	1,486	1,447	1,461	2,272,600	487
2011-12-05	1,469	1,481	1,441	1,466	3,228,400	488.67
2011-12-02	1,414	1,434	1,404	1,419	2,833,800	473
2011-12-01	1,428	1,448	1,337	1,400	5,986,500	466.67
2011-11-30	1,343	1,375	1,343	1,373	2,231,400	457.67
2011-11-29	1,358	1,378	1,349	1,373	1,682,000	457.67
2011-11-28	1,375	1,378	1,346	1,354	1,735,500	451.33
2011-11-25	1,321	1,385	1,315	1,356	3,206,300	452
2011-11-24	1,344	1,345	1,316	1,321	2,527,600	440.33
2011-11-22	1,356	1,381	1,355	1,372	1,959,800	457.33
2011-11-21	1,375	1,376	1,360	1,360	1,693,300	453.33
2011-11-18	1,377	1,390	1,375	1,379	1,520,300	459.67
2011-11-17	1,395	1,395	1,375	1,391	1,698,100	463.67
2011-11-16	1,425	1,428	1,395	1,400	2,267,500	466.67
2011-11-15	1,438	1,441	1,422	1,428	1,544,400	476
2011-11-14	1,456	1,458	1,442	1,448	1,231,400	482.67
2011-11-11	1,459	1,467	1,431	1,437	1,987,600	479
2011-11-10	1,476	1,477	1,447	1,454	2,833,200	484.67
2011-11-09	1,490	1,510	1,488	1,509	1,383,800	503
2011-11-08	1,481	1,504	1,481	1,485	1,477,100	495
2011-11-07	1,507	1,508	1,481	1,485	2,256,600	495
2011-11-04	1,528	1,530	1,505	1,522	1,547,700	507.33
2011-11-02	1,529	1,531	1,503	1,509	1,881,800	503
2011-11-01	1,546	1,551	1,527	1,542	1,174,000	514
2011-10-31	1,582	1,602	1,536	1,536	2,111,600	512
2011-10-28	1,595	1,600	1,572	1,591	1,507,600	530.33
2011-10-27	1,541	1,567	1,532	1,563	1,152,700	521
2011-10-26	1,520	1,552	1,505	1,541	1,658,400	513.67
2011-10-25	1,584	1,585	1,547	1,554	1,231,900	518
2011-10-24	1,579	1,597	1,574	1,579	1,335,800	526.33
2011-10-21	1,595	1,599	1,577	1,588	1,517,300	529.33
2011-10-20	1,608	1,613	1,597	1,599	1,586,500	533
2011-10-19	1,623	1,630	1,618	1,626	1,251,000	542
2011-10-18	1,605	1,623	1,605	1,607	800,000	535.67
2011-10-17	1,615	1,623	1,601	1,618	1,098,700	539.33
2011-10-14	1,605	1,606	1,585	1,592	1,806,100	530.67
2011-10-13	1,610	1,610	1,594	1,608	875,600	536
2011-10-12	1,622	1,630	1,595	1,597	1,172,600	532.33
2011-10-11	1,622	1,625	1,599	1,615	1,231,700	538.33
2011-10-07	1,619	1,619	1,596	1,602	1,278,000	534
2011-10-06	1,610	1,625	1,601	1,619	1,992,500	539.67
2011-10-05	1,615	1,616	1,589	1,602	2,043,400	534
2011-10-04	1,613	1,630	1,603	1,621	2,431,600	540.33
2011-10-03	1,590	1,611	1,585	1,602	2,188,800	534
2011-09-30	1,626	1,633	1,611	1,620	2,091,900	540
2011-09-29	1,600	1,628	1,595	1,620	1,967,400	540
2011-09-28	1,585	1,611	1,578	1,609	2,186,600	536.33
2011-09-27	1,580	1,605	1,573	1,605	2,175,500	535
2011-09-26	1,568	1,595	1,561	1,574	2,348,900	524.67
2011-09-22	1,564	1,583	1,558	1,577	1,937,000	525.67
2011-09-21	1,566	1,583	1,561	1,567	967,100	522.33
2011-09-20	1,558	1,575	1,553	1,560	1,212,400	520
2011-09-16	1,595	1,598	1,575	1,576	1,559,500	525.33
2011-09-15	1,573	1,594	1,571	1,593	2,136,200	531
2011-09-14	1,559	1,567	1,551	1,556	1,730,100	518.67
2011-09-13	1,541	1,569	1,536	1,562	1,673,400	520.67
2011-09-12	1,530	1,548	1,527	1,541	2,071,200	513.67
2011-09-09	1,557	1,577	1,549	1,570	4,715,600	523.33
2011-09-08	1,515	1,559	1,514	1,557	2,829,600	519
2011-09-07	1,520	1,520	1,495	1,505	1,664,200	501.67
2011-09-06	1,499	1,511	1,493	1,493	1,652,200	497.67
2011-09-05	1,495	1,512	1,495	1,505	1,206,700	501.67
2011-09-02	1,499	1,514	1,493	1,506	2,392,200	502
2011-09-01	1,529	1,533	1,510	1,517	1,548,200	505.67
2011-08-31	1,516	1,526	1,508	1,523	1,892,900	507.67
2011-08-30	1,519	1,526	1,509	1,515	2,164,200	505
2011-08-29	1,495	1,508	1,484	1,504	1,948,800	501.33
2011-08-26	1,483	1,495	1,480	1,487	1,353,300	495.67
2011-08-25	1,510	1,510	1,484	1,486	1,502,800	495.33
2011-08-24	1,501	1,507	1,489	1,494	1,984,600	498
2011-08-23	1,510	1,530	1,491	1,497	3,493,000	499
2011-08-22	1,501	1,516	1,493	1,510	1,923,700	503.33
2011-08-19	1,487	1,510	1,485	1,500	1,646,600	500
2011-08-18	1,505	1,529	1,505	1,514	2,299,600	504.67
2011-08-17	1,515	1,517	1,501	1,505	1,330,700	501.67
2011-08-16	1,526	1,531	1,505	1,515	1,735,200	505
2011-08-15	1,528	1,533	1,512	1,525	1,661,000	508.33
2011-08-12	1,519	1,525	1,500	1,513	2,350,600	504.33
2011-08-11	1,462	1,513	1,457	1,509	2,881,800	503
2011-08-10	1,474	1,484	1,469	1,480	3,222,800	493.33
2011-08-09	1,440	1,454	1,425	1,454	3,856,200	484.67
2011-08-08	1,492	1,495	1,474	1,477	4,305,600	492.33
2011-08-05	1,529	1,532	1,508	1,509	3,584,000	503
2011-08-04	1,566	1,586	1,553	1,564	1,722,800	521.33
2011-08-03	1,585	1,590	1,563	1,567	2,144,200	522.33
2011-08-02	1,588	1,597	1,577	1,593	1,873,100	531
2011-08-01	1,584	1,609	1,578	1,602	1,814,800	534
2011-07-29	1,599	1,610	1,584	1,593	2,149,500	531
2011-07-28	1,606	1,619	1,601	1,606	1,355,400	535.33
2011-07-27	1,606	1,617	1,598	1,616	1,369,800	538.67
2011-07-26	1,610	1,616	1,599	1,606	1,032,600	535.33
2011-07-25	1,620	1,620	1,606	1,613	1,020,900	537.67
2011-07-22	1,612	1,622	1,609	1,616	1,367,200	538.67
2011-07-21	1,597	1,610	1,593	1,608	1,687,900	536
2011-07-20	1,604	1,613	1,603	1,611	723,300	537
2011-07-19	1,608	1,614	1,601	1,601	965,500	533.67
2011-07-15	1,602	1,619	1,600	1,617	1,130,700	539
2011-07-14	1,602	1,606	1,587	1,597	1,482,300	532.33
2011-07-13	1,605	1,617	1,602	1,610	1,449,100	536.67
2011-07-12	1,606	1,619	1,603	1,611	1,382,600	537
2011-07-11	1,613	1,620	1,610	1,617	882,100	539
2011-07-08	1,642	1,642	1,616	1,617	1,775,000	539
2011-07-07	1,606	1,626	1,605	1,622	1,567,900	540.67
2011-07-06	1,603	1,616	1,588	1,615	1,826,000	538.33
2011-07-05	1,600	1,609	1,591	1,603	2,245,500	534.33
2011-07-04	1,579	1,583	1,571	1,583	1,799,800	527.67
2011-07-01	1,574	1,577	1,558	1,565	1,169,400	521.67
2011-06-30	1,578	1,578	1,556	1,569	2,029,400	523
2011-06-29	1,561	1,569	1,556	1,564	1,584,800	521.33
2011-06-28	1,549	1,557	1,539	1,542	966,800	514
2011-06-27	1,551	1,558	1,530	1,534	1,559,500	511.33
2011-06-24	1,561	1,577	1,553	1,561	1,525,100	520.33
2011-06-23	1,540	1,560	1,539	1,551	1,022,700	517
2011-06-22	1,530	1,560	1,529	1,551	1,773,000	517
2011-06-21	1,532	1,537	1,521	1,532	1,153,400	510.67
2011-06-20	1,510	1,527	1,510	1,521	1,708,900	507
2011-06-17	1,537	1,542	1,516	1,522	2,311,300	507.33
2011-06-16	1,544	1,556	1,536	1,540	1,323,200	513.33
2011-06-15	1,561	1,564	1,543	1,560	1,436,400	520
2011-06-14	1,548	1,570	1,546	1,564	976,000	521.33
2011-06-13	1,556	1,561	1,538	1,553	1,260,300	517.67
2011-06-10	1,559	1,578	1,550	1,576	5,537,800	525.33
2011-06-09	1,530	1,539	1,520	1,535	1,723,100	511.67
2011-06-08	1,530	1,532	1,518	1,531	1,765,100	510.33
2011-06-07	1,528	1,550	1,522	1,534	2,786,400	511.33
2011-06-06	1,550	1,556	1,533	1,533	1,649,600	511
2011-06-03	1,566	1,576	1,553	1,556	1,800,000	518.67
2011-06-02	1,580	1,580	1,559	1,569	3,157,400	523
2011-06-01	1,573	1,583	1,563	1,574	1,929,000	524.67
2011-05-31	1,555	1,577	1,551	1,576	1,820,400	525.33
2011-05-30	1,551	1,559	1,539	1,551	879,100	517
2011-05-27	1,566	1,584	1,560	1,561	1,680,800	520.33
2011-05-26	1,547	1,575	1,543	1,567	2,657,700	522.33
2011-05-25	1,538	1,543	1,525	1,529	1,147,500	509.67
2011-05-24	1,520	1,537	1,515	1,537	1,876,800	512.33
2011-05-23	1,541	1,541	1,516	1,526	1,798,300	508.67
2011-05-20	1,537	1,556	1,535	1,540	1,738,800	513.33
2011-05-19	1,542	1,547	1,524	1,528	1,253,700	509.33
2011-05-18	1,526	1,548	1,521	1,530	1,971,200	510
2011-05-17	1,532	1,544	1,515	1,515	2,641,800	505
2011-05-16	1,535	1,537	1,520	1,532	2,879,400	510.67
2011-05-13	1,582	1,582	1,537	1,558	3,840,000	519.33
2011-05-12	1,602	1,605	1,565	1,581	3,292,600	527
2011-05-11	1,610	1,611	1,600	1,606	2,001,000	535.33
2011-05-10	1,607	1,608	1,596	1,602	1,216,200	534
2011-05-09	1,612	1,616	1,592	1,595	1,427,200	531.67
2011-05-06	1,590	1,608	1,565	1,597	3,414,900	532.33
2011-05-02	1,610	1,628	1,596	1,602	2,397,200	534
2011-04-28	1,578	1,596	1,573	1,585	2,327,400	528.33
2011-04-27	1,556	1,592	1,556	1,573	2,603,800	524.33
2011-04-26	1,561	1,565	1,553	1,555	2,023,100	518.33
2011-04-25	1,579	1,579	1,563	1,566	1,882,000	522
2011-04-22	1,590	1,591	1,560	1,562	2,712,900	520.67
2011-04-21	1,603	1,614	1,589	1,602	2,053,600	534
2011-04-20	1,572	1,595	1,569	1,594	2,074,800	531.33
2011-04-19	1,574	1,580	1,562	1,564	1,793,200	521.33
2011-04-18	1,575	1,595	1,575	1,584	2,262,600	528
2011-04-15	1,556	1,569	1,554	1,564	2,220,800	521.33
2011-04-14	1,575	1,580	1,556	1,566	2,422,200	522
2011-04-13	1,560	1,583	1,560	1,582	2,017,500	527.33
2011-04-12	1,561	1,568	1,551	1,565	3,019,000	521.67
2011-04-11	1,579	1,595	1,577	1,589	1,646,200	529.67
2011-04-08	1,585	1,594	1,574	1,587	3,193,400	529
2011-04-07	1,592	1,598	1,576	1,581	2,869,700	527
2011-04-06	1,609	1,616	1,594	1,600	2,452,500	533.33
2011-04-05	1,602	1,611	1,590	1,597	2,018,400	532.33
2011-04-04	1,600	1,611	1,596	1,596	2,057,200	532
2011-04-01	1,605	1,615	1,588	1,595	2,265,000	531.67
2011-03-31	1,591	1,609	1,591	1,606	2,512,300	535.33
2011-03-30	1,580	1,588	1,565	1,586	3,057,300	528.67
2011-03-29	1,579	1,593	1,572	1,582	3,001,200	527.33
2011-03-28	1,602	1,609	1,590	1,598	4,190,700	532.67
2011-03-25	1,600	1,614	1,597	1,601	4,473,200	533.67
2011-03-24	1,567	1,576	1,557	1,563	3,315,400	521
2011-03-23	1,582	1,596	1,560	1,568	4,791,300	522.67
2011-03-22	1,600	1,604	1,572	1,585	4,373,600	528.33
2011-03-18	1,533	1,552	1,525	1,548	3,997,000	516
2011-03-17	1,491	1,550	1,473	1,526	6,181,500	508.67
2011-03-16	1,522	1,577	1,500	1,531	7,687,700	510.33
2011-03-15	1,600	1,610	1,481	1,482	7,348,200	494
2011-03-14	1,600	1,696	1,580	1,650	5,038,200	550
2011-03-11	1,710	1,729	1,704	1,704	6,822,500	568
2011-03-10	1,727	1,738	1,725	1,728	2,148,800	576
2011-03-09	1,749	1,754	1,730	1,737	2,324,400	579
2011-03-08	1,718	1,746	1,717	1,743	2,963,500	581
2011-03-07	1,740	1,741	1,715	1,722	2,759,300	574
2011-03-04	1,746	1,759	1,739	1,747	2,441,500	582.33
2011-03-03	1,736	1,739	1,722	1,734	1,641,800	578
2011-03-02	1,743	1,750	1,727	1,730	4,251,200	576.67
2011-03-01	1,780	1,783	1,746	1,759	4,256,300	586.33
2011-02-28	1,760	1,764	1,740	1,752	3,646,400	584
2011-02-25	1,791	1,793	1,759	1,762	3,251,500	587.33
2011-02-24	1,790	1,806	1,773	1,776	3,047,900	592
2011-02-23	1,847	1,859	1,804	1,805	4,557,600	601.67
2011-02-22	1,863	1,872	1,861	1,866	1,313,100	622
2011-02-21	1,874	1,880	1,866	1,872	1,278,300	624
2011-02-18	1,865	1,870	1,857	1,867	1,958,500	622.33
2011-02-17	1,870	1,873	1,853	1,864	1,650,800	621.33
2011-02-16	1,852	1,869	1,846	1,862	1,571,400	620.67
2011-02-15	1,855	1,855	1,843	1,854	1,435,200	618
2011-02-14	1,870	1,877	1,847	1,860	1,587,400	620
2011-02-10	1,839	1,867	1,838	1,865	2,286,500	621.67
2011-02-09	1,852	1,859	1,848	1,851	1,789,300	617
2011-02-08	1,849	1,854	1,840	1,850	1,472,200	616.67
2011-02-07	1,858	1,870	1,848	1,856	1,902,600	618.67
2011-02-04	1,848	1,872	1,845	1,862	2,283,200	620.67
2011-02-03	1,821	1,845	1,820	1,843	2,093,900	614.33
2011-02-02	1,810	1,843	1,810	1,836	4,540,600	612
2011-02-01	1,785	1,819	1,775	1,805	3,658,000	601.67
2011-01-31	1,736	1,789	1,730	1,782	3,458,100	594
2011-01-28	1,751	1,757	1,735	1,741	1,601,700	580.33
2011-01-27	1,760	1,762	1,750	1,750	1,643,800	583.33
2011-01-26	1,760	1,764	1,747	1,750	2,220,200	583.33
2011-01-25	1,765	1,775	1,757	1,774	1,720,200	591.33
2011-01-24	1,761	1,769	1,755	1,767	1,382,400	589
2011-01-21	1,755	1,770	1,745	1,751	2,429,100	583.67
2011-01-20	1,760	1,772	1,742	1,747	2,698,000	582.33
2011-01-19	1,756	1,760	1,747	1,759	1,900,000	586.33
2011-01-18	1,756	1,762	1,751	1,752	1,656,400	584
2011-01-17	1,770	1,771	1,756	1,764	1,455,700	588
2011-01-14	1,767	1,782	1,762	1,762	3,107,500	587.33
2011-01-13	1,778	1,789	1,774	1,784	1,800,800	594.67
2011-01-12	1,783	1,786	1,764	1,766	2,072,400	588.67
2011-01-11	1,774	1,787	1,773	1,782	1,486,900	594
2011-01-07	1,772	1,790	1,762	1,790	2,094,100	596.67
2011-01-06	1,776	1,780	1,758	1,766	2,449,400	588.67
2011-01-05	1,771	1,774	1,755	1,765	1,893,800	588.33
2011-01-04	1,782	1,785	1,771	1,778	2,134,600	592.67

分割・併合履歴： [2020-09-29]1株→3株