1. HOME >
  2. 株価時系列 >
  3. 4568 >
  4. 2012年

4568 第一三共(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3251,3281,3161,3221,772,500440.67
2012-12-271,3201,3321,3161,3212,541,400440.33
2012-12-261,3151,3201,3111,3201,383,400440
2012-12-251,3201,3211,3071,3121,593,500437.33
2012-12-211,3211,3211,3061,3092,231,000436.33
2012-12-201,3201,3221,3071,3103,753,700436.67
2012-12-191,3101,3221,3041,3222,919,800440.67
2012-12-181,2971,3031,2951,3002,192,000433.33
2012-12-171,3031,3141,2931,2982,475,200432.67
2012-12-141,2881,3031,2851,2964,599,000432
2012-12-131,3001,3021,2911,2961,530,700432
2012-12-121,3001,3031,2941,2951,426,400431.67
2012-12-111,2871,2951,2871,2951,178,800431.67
2012-12-101,2891,2911,2841,2881,260,700429.33
2012-12-071,2821,2891,2821,2881,276,600429.33
2012-12-061,2831,2901,2801,2811,851,700427
2012-12-051,2751,2851,2731,2791,989,700426.33
2012-12-041,2761,2841,2721,2811,810,800427
2012-12-031,2781,2801,2661,2731,345,200424.33
2012-11-301,2671,2851,2621,2722,579,100424
2012-11-291,2611,2661,2561,2621,212,200420.67
2012-11-281,2601,2701,2541,2551,620,400418.33
2012-11-271,2631,2721,2601,2661,863,400422
2012-11-261,2641,2751,2311,2543,126,400418
2012-11-221,2591,2681,2531,2672,600,800422.33
2012-11-211,2451,2461,2321,2391,438,600413
2012-11-201,2411,2451,2331,2341,367,600411.33
2012-11-191,2101,2371,2101,2331,997,600411
2012-11-161,2131,2211,2041,2122,395,900404
2012-11-151,2021,2151,1951,2151,619,500405
2012-11-141,1911,2101,1891,2071,172,500402.33
2012-11-131,1931,1991,1851,1982,020,500399.33
2012-11-121,2001,2041,1911,1922,456,300397.33
2012-11-091,2081,2201,2071,2111,994,600403.67
2012-11-081,2021,2131,2011,2121,332,500404
2012-11-071,2311,2331,2101,2132,313,900404.33
2012-11-061,2261,2371,2221,2241,269,500408
2012-11-051,2471,2491,2251,2281,653,100409.33
2012-11-021,2571,2671,2521,2601,897,200420
2012-11-011,2331,2601,2221,2522,607,100417.33
2012-10-311,2191,2251,2061,2203,034,100406.67
2012-10-301,2151,2341,2131,2304,453,800410
2012-10-291,2111,2191,2061,2092,586,800403
2012-10-261,2161,2311,2121,2122,588,300404
2012-10-251,2131,2281,2131,2252,410,000408.33
2012-10-241,2151,2351,2111,2231,896,200407.67
2012-10-231,2311,2351,2221,2271,878,700409
2012-10-221,2111,2321,2091,2271,685,400409
2012-10-191,2211,2371,2191,2282,723,500409.33
2012-10-181,2431,2451,2181,2332,733,600411
2012-10-171,2121,2351,2061,2312,494,700410.33
2012-10-161,2021,2051,1901,2041,947,600401.33
2012-10-151,1961,2041,1931,2011,323,300400.33
2012-10-121,1901,2011,1861,1972,852,200399
2012-10-111,1701,1851,1681,1782,608,000392.67
2012-10-101,1951,1951,1761,1782,594,400392.67
2012-10-091,2021,2241,1951,2082,440,500402.67
2012-10-051,2091,2131,2021,2101,810,900403.33
2012-10-041,1951,2151,1921,2092,309,700403
2012-10-031,2421,2431,1841,1915,842,600397
2012-10-021,2691,2761,2581,2591,377,100419.67
2012-10-011,2721,2821,2641,2731,748,000424.33
2012-09-281,3151,3191,2811,2901,881,000430
2012-09-271,2961,3141,2951,3101,601,800436.67
2012-09-261,3001,3201,2931,2982,148,700432.67
2012-09-251,3321,3381,3261,3382,861,800446
2012-09-241,3351,3441,3321,3362,134,500445.33
2012-09-211,3171,3321,3121,3271,763,500442.33
2012-09-201,3111,3241,3061,3102,004,600436.67
2012-09-191,3221,3261,3101,3181,721,000439.33
2012-09-181,3051,3221,3051,3091,787,700436.33
2012-09-141,3021,3061,2941,3003,357,700433.33
2012-09-131,2921,2981,2821,2971,353,400432.33
2012-09-121,2741,2931,2681,2931,621,200431
2012-09-111,2651,2751,2561,2731,581,200424.33
2012-09-101,2681,2741,2631,2671,528,100422.33
2012-09-071,2711,2791,2621,2702,329,100423.33
2012-09-061,2701,2711,2501,2521,998,500417.33
2012-09-051,2741,2781,2651,2661,738,500422
2012-09-041,2751,2761,2651,2711,463,300423.67
2012-09-031,2901,2911,2721,2741,748,300424.67
2012-08-311,2911,3151,2891,2902,415,800430
2012-08-301,3141,3141,2881,2932,350,100431
2012-08-291,3131,3271,3081,3251,745,600441.67
2012-08-281,3431,3451,3121,3243,105,400441.33
2012-08-271,3441,3471,3101,3362,279,000445.33
2012-08-241,3611,3671,3511,3631,189,500454.33
2012-08-231,3561,3631,3421,3601,688,500453.33
2012-08-221,3671,3671,3471,3571,464,600452.33
2012-08-211,3641,3721,3561,3651,316,000455
2012-08-201,3551,3721,3521,3531,309,600451
2012-08-171,3511,3571,3401,3461,307,600448.67
2012-08-161,3521,3581,3451,3511,290,400450.33
2012-08-151,3541,3541,3341,3441,475,100448
2012-08-141,3121,3581,3051,3543,361,000451.33
2012-08-131,3011,3071,2931,303679,300434.33
2012-08-101,3101,3191,3051,3051,201,700435
2012-08-091,3021,3111,2971,3111,768,500437
2012-08-081,3021,3141,2961,3021,859,000434
2012-08-071,2961,3041,2821,3031,405,200434.33
2012-08-061,2801,2941,2741,2871,784,400429
2012-08-031,2761,2801,2531,2612,555,000420.33
2012-08-021,3031,3101,2901,2921,663,000430.67
2012-08-011,3071,3071,2881,2992,397,900433
2012-07-311,3111,3191,2911,2922,252,400430.67
2012-07-301,3261,3281,3061,3201,320,900440
2012-07-271,3091,3181,2911,3041,483,700434.67
2012-07-261,2981,3001,2801,3001,854,500433.33
2012-07-251,3061,3101,2941,2992,184,600433
2012-07-241,3101,3211,3041,3061,854,100435.33
2012-07-231,3101,3381,3091,3151,446,500438.33
2012-07-201,3701,3731,3251,3292,799,700443
2012-07-191,3661,3931,3661,3812,452,400460.33
2012-07-181,3621,3791,3521,3542,120,900451.33
2012-07-171,3671,3791,3621,3721,438,500457.33
2012-07-131,3691,3831,3621,3622,485,000454
2012-07-121,3661,3811,3601,3681,812,600456
2012-07-111,3721,3741,3581,3661,493,500455.33
2012-07-101,3801,3901,3741,3821,369,300460.67
2012-07-091,3721,3841,3681,3741,259,200458
2012-07-061,3841,3891,3651,3731,994,000457.67
2012-07-051,3921,3921,3811,3841,781,700461.33
2012-07-041,3941,3951,3811,3901,596,800463.33
2012-07-031,3541,3841,3501,3802,659,700460
2012-07-021,3511,3531,3381,3441,138,900448
2012-06-291,3161,3481,3121,3392,536,700446.33
2012-06-281,2911,3201,2911,3202,070,300440
2012-06-271,2891,2911,2761,2901,370,200430
2012-06-261,2831,2981,2801,2872,554,300429
2012-06-251,3151,3151,2951,2981,890,200432.67
2012-06-221,2931,3231,2911,3152,377,600438.33
2012-06-211,2811,2971,2801,2932,282,000431
2012-06-201,2521,2811,2511,2751,615,800425
2012-06-191,2391,2621,2371,2451,612,900415
2012-06-181,2411,2441,2311,2351,376,300411.67
2012-06-151,2271,2421,2271,2291,909,000409.67
2012-06-141,2331,2361,2261,2282,120,100409.33
2012-06-131,2321,2461,2301,2391,873,100413
2012-06-121,2501,2511,2301,2381,933,800412.67
2012-06-111,2581,2661,2511,2641,363,900421.33
2012-06-081,2531,2571,2431,2514,247,500417
2012-06-071,2541,2641,2421,2611,553,100420.33
2012-06-061,2551,2621,2401,2472,233,800415.67
2012-06-051,2551,2631,2401,2602,237,100420
2012-06-041,2391,2661,2371,2662,428,100422
2012-06-011,2501,2691,2421,2692,820,300423
2012-05-311,2571,2721,2531,2613,139,300420.33
2012-05-301,2721,2751,2601,2741,849,700424.67
2012-05-291,2841,2871,2711,2841,392,300428
2012-05-281,2941,3001,2841,2921,012,900430.67
2012-05-251,2901,3001,2801,2961,647,100432
2012-05-241,2701,2831,2631,2692,027,600423
2012-05-231,3031,3071,2761,2812,542,800427
2012-05-221,3101,3151,3011,3112,207,000437
2012-05-211,2971,3241,2901,3142,774,800438
2012-05-181,2741,2881,2711,2782,731,200426
2012-05-171,2931,3081,2801,2892,094,900429.67
2012-05-161,2851,3131,2851,3132,287,600437.67
2012-05-151,2991,3111,2871,3062,306,400435.33
2012-05-141,3081,3141,2781,3032,713,700434.33
2012-05-111,3491,3581,3021,3083,627,700436
2012-05-101,3361,3671,3351,3542,373,400451.33
2012-05-091,3301,3421,3291,3371,949,200445.67
2012-05-081,3371,3481,3351,3371,829,500445.67
2012-05-071,3351,3451,3251,3362,937,800445.33
2012-05-021,3631,3731,3531,3552,059,000451.67
2012-05-011,3731,3831,3631,3641,820,000454.67
2012-04-271,3711,3971,3691,3743,237,800458
2012-04-261,3851,3891,3661,3761,692,500458.67
2012-04-251,3851,3861,3711,3732,151,900457.67
2012-04-241,3671,3741,3601,3621,707,600454
2012-04-231,3741,3791,3651,3712,184,200457
2012-04-201,3801,3821,3631,3632,621,000454.33
2012-04-191,3951,3971,3881,3911,266,500463.67
2012-04-181,3921,4111,3921,4012,047,600467
2012-04-171,3941,4001,3881,3891,683,300463
2012-04-161,3951,4141,3871,4011,668,500467
2012-04-131,4021,4171,3991,4073,340,200469
2012-04-121,4081,4091,3881,4012,696,200467
2012-04-111,4091,4151,4011,4082,507,100469.33
2012-04-101,4201,4321,4141,4281,512,100476
2012-04-091,4301,4401,4161,4201,553,700473.33
2012-04-061,4371,4491,4291,4441,561,500481.33
2012-04-051,4391,4541,4311,4372,383,400479
2012-04-041,4571,4681,4341,4342,829,600478
2012-04-031,4911,4911,4591,4692,611,700489.67
2012-04-021,5171,5171,4891,4912,783,100497
2012-03-301,5251,5261,4951,5083,451,200502.67
2012-03-291,5301,5401,5241,5401,694,000513.33
2012-03-281,5311,5381,5191,5301,942,900510
2012-03-271,5741,5781,5551,5722,224,700524
2012-03-261,5671,5741,5571,5571,489,600519
2012-03-231,5711,5771,5611,5621,892,800520.67
2012-03-221,5511,5721,5511,5701,911,200523.33
2012-03-211,5471,5591,5451,5541,953,600518
2012-03-191,5481,5521,5431,5461,435,900515.33
2012-03-161,5481,5531,5401,5471,845,800515.67
2012-03-151,5451,5571,5421,5501,758,500516.67
2012-03-141,5611,5631,5411,5412,311,600513.67
2012-03-131,5651,5701,5491,5491,816,100516.33
2012-03-121,5741,5781,5531,5531,598,300517.67
2012-03-091,5531,5721,5411,5665,331,100522
2012-03-081,5381,5401,5201,5272,317,500509
2012-03-071,5331,5591,5231,5303,298,700510
2012-03-061,5381,5651,5381,5652,926,300521.67
2012-03-051,5461,5651,5331,5372,055,900512.33
2012-03-021,5171,5471,5131,5443,061,500514.67
2012-03-011,5161,5201,4941,5002,253,400500
2012-02-291,5161,5221,4911,4932,066,800497.67
2012-02-281,4911,5031,4861,5012,032,700500.33
2012-02-271,4721,4951,4651,4892,883,500496.33
2012-02-241,4691,4721,4531,4662,758,800488.67
2012-02-231,4581,4701,4551,4672,400,900489
2012-02-221,4521,4671,4511,4622,736,500487.33
2012-02-211,4521,4671,4471,4492,104,500483
2012-02-201,4681,4691,4491,4541,617,500484.67
2012-02-171,4681,4731,4531,4542,268,500484.67
2012-02-161,4471,4661,4461,4522,159,600484
2012-02-151,4271,4681,4231,4613,291,100487
2012-02-141,4111,4201,4051,4171,363,200472.33
2012-02-131,4191,4251,4101,4141,640,300471.33
2012-02-101,4041,4171,3971,4152,918,700471.67
2012-02-091,3901,4181,3861,4154,117,800471.67
2012-02-081,3821,3841,3651,3842,250,900461.33
2012-02-071,3591,3761,3591,3732,277,600457.67
2012-02-061,3841,3861,3491,3535,095,400451
2012-02-031,4251,4281,3831,3863,930,000462
2012-02-021,4251,4261,4171,4261,816,500475.33
2012-02-011,4461,4461,4101,4142,455,900471.33
2012-01-311,4361,4531,4351,4512,347,100483.67
2012-01-301,4231,4351,4211,4351,490,500478.33
2012-01-271,4551,4551,4151,4223,612,800474
2012-01-261,4631,4731,4551,4561,515,500485.33
2012-01-251,4651,4661,4461,4521,511,800484
2012-01-241,4431,4571,4331,4531,742,000484.33
2012-01-231,4291,4421,4281,4401,192,900480
2012-01-201,4311,4411,4281,4341,815,000478
2012-01-191,4251,4331,4181,4251,867,000475
2012-01-181,4301,4381,4101,4242,536,500474.67
2012-01-171,4311,4401,4211,4321,281,700477.33
2012-01-161,4431,4441,4181,4241,508,800474.67
2012-01-131,4531,4651,4521,4582,137,800486
2012-01-121,4721,4731,4401,4491,469,500483
2012-01-111,4771,4801,4661,4761,061,200492
2012-01-101,4801,4851,4621,4752,214,600491.67
2012-01-061,5101,5131,4761,4901,695,400496.67
2012-01-051,5141,5181,5041,5131,675,800504.33
2012-01-041,5401,5501,5201,5242,159,300508

分割・併合履歴 ： [2020-09-29]1株→3株