4568 第一三共(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,939	1,939	1,913	1,923	2,259,400	641
2013-12-27	1,917	1,933	1,902	1,928	2,011,400	642.67
2013-12-26	1,888	1,909	1,874	1,907	1,664,400	635.67
2013-12-25	1,875	1,880	1,866	1,877	1,409,200	625.67
2013-12-24	1,888	1,893	1,877	1,882	1,917,300	627.33
2013-12-20	1,888	1,893	1,879	1,888	2,383,700	629.33
2013-12-19	1,880	1,896	1,879	1,889	2,763,600	629.67
2013-12-18	1,846	1,863	1,839	1,863	2,348,900	621
2013-12-17	1,835	1,846	1,827	1,843	1,931,900	614.33
2013-12-16	1,837	1,847	1,820	1,825	1,430,800	608.33
2013-12-13	1,833	1,870	1,811	1,846	6,075,200	615.33
2013-12-12	1,859	1,862	1,833	1,843	1,858,500	614.33
2013-12-11	1,898	1,905	1,866	1,879	2,212,400	626.33
2013-12-10	1,870	1,891	1,860	1,889	2,190,700	629.67
2013-12-09	1,868	1,873	1,856	1,867	2,209,000	622.33
2013-12-06	1,800	1,833	1,795	1,828	3,086,900	609.33
2013-12-05	1,851	1,866	1,838	1,840	4,830,400	613.33
2013-12-04	1,900	1,905	1,878	1,889	2,959,700	629.67
2013-12-03	1,900	1,939	1,897	1,931	4,402,600	643.67
2013-12-02	1,890	1,894	1,882	1,893	1,642,600	631
2013-11-29	1,879	1,884	1,860	1,880	2,600,400	626.67
2013-11-28	1,868	1,883	1,867	1,879	2,312,600	626.33
2013-11-27	1,846	1,863	1,841	1,854	2,061,100	618
2013-11-26	1,861	1,869	1,845	1,850	3,981,900	616.67
2013-11-25	1,877	1,878	1,856	1,868	3,070,200	622.67
2013-11-22	1,878	1,880	1,850	1,859	4,671,100	619.67
2013-11-21	1,881	1,881	1,845	1,872	6,143,000	624
2013-11-20	1,912	1,915	1,836	1,868	6,994,300	622.67
2013-11-19	1,928	1,950	1,920	1,944	4,444,200	648
2013-11-18	1,920	1,932	1,907	1,923	2,089,500	641
2013-11-15	1,908	1,919	1,894	1,915	2,569,100	638.33
2013-11-14	1,883	1,902	1,882	1,897	4,555,700	632.33
2013-11-13	1,875	1,900	1,873	1,889	1,977,000	629.67
2013-11-12	1,890	1,910	1,889	1,900	2,631,100	633.33
2013-11-11	1,886	1,897	1,871	1,894	2,472,900	631.33
2013-11-08	1,860	1,872	1,851	1,865	1,922,100	621.67
2013-11-07	1,878	1,880	1,848	1,872	2,570,700	624
2013-11-06	1,832	1,882	1,824	1,874	3,331,700	624.67
2013-11-05	1,802	1,836	1,796	1,834	2,835,300	611.33
2013-11-01	1,819	1,819	1,784	1,793	2,273,800	597.67
2013-10-31	1,780	1,830	1,769	1,818	2,990,900	606
2013-10-30	1,795	1,796	1,766	1,780	1,979,400	593.33
2013-10-29	1,760	1,795	1,760	1,777	1,224,700	592.33
2013-10-28	1,760	1,787	1,760	1,781	1,397,000	593.67
2013-10-25	1,801	1,801	1,764	1,764	1,854,600	588
2013-10-24	1,777	1,806	1,769	1,800	1,649,100	600
2013-10-23	1,818	1,824	1,777	1,785	1,624,500	595
2013-10-22	1,819	1,825	1,800	1,808	1,167,200	602.67
2013-10-21	1,810	1,829	1,804	1,822	1,225,200	607.33
2013-10-18	1,809	1,815	1,799	1,812	1,348,600	604
2013-10-17	1,790	1,809	1,780	1,805	1,558,900	601.67
2013-10-16	1,790	1,792	1,762	1,783	1,461,700	594.33
2013-10-15	1,791	1,793	1,777	1,786	1,483,000	595.33
2013-10-11	1,773	1,792	1,754	1,786	3,085,400	595.33
2013-10-10	1,713	1,753	1,712	1,746	1,558,900	582
2013-10-09	1,687	1,719	1,685	1,716	1,502,200	572
2013-10-08	1,691	1,700	1,684	1,686	1,344,000	562
2013-10-07	1,713	1,722	1,690	1,702	1,473,400	567.33
2013-10-04	1,706	1,744	1,703	1,724	1,685,700	574.67
2013-10-03	1,713	1,746	1,710	1,722	2,313,900	574
2013-10-02	1,763	1,781	1,733	1,746	2,498,600	582
2013-10-01	1,768	1,786	1,760	1,762	1,841,800	587.33
2013-09-30	1,795	1,802	1,777	1,778	1,952,900	592.67
2013-09-27	1,815	1,825	1,802	1,808	1,756,600	602.67
2013-09-26	1,792	1,810	1,774	1,807	2,439,100	602.33
2013-09-25	1,845	1,845	1,817	1,822	2,102,800	607.33
2013-09-24	1,820	1,841	1,807	1,838	2,329,000	612.67
2013-09-20	1,826	1,845	1,815	1,843	3,340,500	614.33
2013-09-19	1,806	1,811	1,789	1,811	3,410,800	603.67
2013-09-18	1,775	1,806	1,765	1,796	5,525,600	598.67
2013-09-17	1,752	1,800	1,742	1,772	5,101,200	590.67
2013-09-13	1,900	1,901	1,865	1,901	4,685,600	633.67
2013-09-12	1,910	1,927	1,894	1,910	1,812,500	636.67
2013-09-11	1,900	1,920	1,896	1,911	2,742,500	637
2013-09-10	1,870	1,894	1,870	1,892	3,090,100	630.67
2013-09-09	1,834	1,858	1,817	1,858	2,916,500	619.33
2013-09-06	1,817	1,828	1,787	1,798	1,694,300	599.33
2013-09-05	1,839	1,842	1,797	1,831	2,892,400	610.33
2013-09-04	1,793	1,844	1,785	1,829	4,147,900	609.67
2013-09-03	1,765	1,817	1,765	1,793	4,358,000	597.67
2013-09-02	1,725	1,755	1,725	1,746	3,766,500	582
2013-08-30	1,674	1,699	1,672	1,691	3,404,500	563.67
2013-08-29	1,655	1,668	1,650	1,657	1,238,100	552.33
2013-08-28	1,639	1,660	1,630	1,650	1,738,200	550
2013-08-27	1,676	1,694	1,674	1,677	1,122,500	559
2013-08-26	1,699	1,707	1,684	1,690	1,570,900	563.33
2013-08-23	1,672	1,695	1,666	1,679	2,048,400	559.67
2013-08-22	1,629	1,662	1,617	1,648	2,077,400	549.33
2013-08-21	1,630	1,640	1,610	1,627	1,779,600	542.33
2013-08-20	1,662	1,674	1,627	1,628	2,887,200	542.67
2013-08-19	1,670	1,689	1,664	1,689	1,128,500	563
2013-08-16	1,656	1,690	1,656	1,680	1,702,200	560
2013-08-15	1,677	1,705	1,675	1,687	1,918,300	562.33
2013-08-14	1,665	1,691	1,659	1,691	1,966,700	563.67
2013-08-13	1,648	1,663	1,638	1,662	1,697,400	554
2013-08-12	1,632	1,639	1,623	1,637	1,841,600	545.67
2013-08-09	1,611	1,656	1,611	1,641	4,353,000	547
2013-08-08	1,593	1,629	1,581	1,590	2,631,500	530
2013-08-07	1,615	1,618	1,586	1,586	2,645,200	528.67
2013-08-06	1,637	1,645	1,606	1,645	2,557,700	548.33
2013-08-05	1,650	1,656	1,630	1,641	1,969,200	547
2013-08-02	1,630	1,649	1,606	1,647	2,961,800	549
2013-08-01	1,592	1,637	1,591	1,636	2,311,800	545.33
2013-07-31	1,648	1,648	1,597	1,597	3,538,800	532.33
2013-07-30	1,658	1,679	1,646	1,665	2,172,600	555
2013-07-29	1,700	1,702	1,664	1,671	2,435,500	557
2013-07-26	1,729	1,744	1,709	1,720	1,938,900	573.33
2013-07-25	1,781	1,790	1,750	1,756	1,697,900	585.33
2013-07-24	1,765	1,775	1,751	1,774	2,228,600	591.33
2013-07-23	1,745	1,779	1,733	1,773	2,623,400	591
2013-07-22	1,724	1,749	1,709	1,748	2,985,400	582.67
2013-07-19	1,743	1,747	1,706	1,717	3,297,600	572.33
2013-07-18	1,715	1,736	1,710	1,730	2,974,400	576.67
2013-07-17	1,704	1,719	1,704	1,712	3,375,900	570.67
2013-07-16	1,745	1,759	1,726	1,744	2,110,600	581.33
2013-07-12	1,721	1,759	1,721	1,742	2,628,800	580.67
2013-07-11	1,731	1,737	1,706	1,726	1,983,500	575.33
2013-07-10	1,730	1,742	1,720	1,734	1,540,000	578
2013-07-09	1,719	1,734	1,706	1,729	1,779,800	576.33
2013-07-08	1,733	1,740	1,703	1,703	1,350,000	567.67
2013-07-05	1,718	1,724	1,700	1,715	1,976,000	571.67
2013-07-04	1,720	1,721	1,692	1,704	2,284,200	568
2013-07-03	1,721	1,732	1,713	1,729	2,224,700	576.33
2013-07-02	1,706	1,720	1,693	1,714	2,146,000	571.33
2013-07-01	1,675	1,680	1,649	1,680	1,729,300	560
2013-06-28	1,622	1,670	1,618	1,656	3,297,400	552
2013-06-27	1,575	1,608	1,571	1,602	1,864,300	534
2013-06-26	1,589	1,615	1,553	1,562	2,273,200	520.67
2013-06-25	1,592	1,609	1,551	1,571	3,105,900	523.67
2013-06-24	1,601	1,618	1,582	1,591	2,303,200	530.33
2013-06-21	1,530	1,591	1,527	1,589	5,485,900	529.67
2013-06-20	1,583	1,642	1,541	1,562	4,678,000	520.67
2013-06-19	1,621	1,648	1,598	1,610	2,700,700	536.67
2013-06-18	1,614	1,619	1,580	1,600	2,604,700	533.33
2013-06-17	1,578	1,597	1,543	1,594	2,859,800	531.33
2013-06-14	1,553	1,608	1,553	1,577	5,932,800	525.67
2013-06-13	1,585	1,619	1,525	1,530	4,093,000	510
2013-06-12	1,607	1,630	1,577	1,622	2,177,300	540.67
2013-06-11	1,648	1,658	1,621	1,626	2,365,900	542
2013-06-10	1,603	1,643	1,601	1,643	2,607,500	547.67
2013-06-07	1,568	1,592	1,544	1,563	3,729,800	521
2013-06-06	1,555	1,626	1,554	1,597	4,381,100	532.33
2013-06-05	1,640	1,664	1,593	1,593	4,351,400	531
2013-06-04	1,649	1,672	1,630	1,663	4,174,500	554.33
2013-06-03	1,673	1,698	1,653	1,656	3,776,000	552
2013-05-31	1,709	1,727	1,666	1,683	4,269,600	561
2013-05-30	1,710	1,721	1,650	1,660	5,603,600	553.33
2013-05-29	1,786	1,787	1,735	1,738	4,925,000	579.33
2013-05-28	1,760	1,794	1,753	1,786	2,585,700	595.33
2013-05-27	1,785	1,794	1,751	1,768	2,939,900	589.33
2013-05-24	1,852	1,899	1,781	1,840	5,429,800	613.33
2013-05-23	1,957	1,964	1,811	1,812	4,860,500	604
2013-05-22	1,949	1,958	1,921	1,935	2,404,800	645
2013-05-21	1,961	1,972	1,925	1,947	2,413,600	649
2013-05-20	1,985	1,988	1,963	1,965	2,280,300	655
2013-05-17	1,983	1,992	1,965	1,985	1,743,200	661.67
2013-05-16	2,013	2,014	1,959	1,989	3,107,000	663
2013-05-15	1,997	2,014	1,988	1,998	3,929,300	666
2013-05-14	1,959	1,984	1,954	1,974	3,169,200	658
2013-05-13	1,969	1,969	1,927	1,953	2,016,500	651
2013-05-10	1,955	1,956	1,923	1,949	2,922,900	649.67
2013-05-09	1,945	1,960	1,909	1,915	2,121,800	638.33
2013-05-08	1,965	1,977	1,951	1,963	2,387,500	654.33
2013-05-07	1,939	1,958	1,931	1,956	2,463,800	652
2013-05-02	1,909	1,925	1,891	1,903	2,021,900	634.33
2013-05-01	1,914	1,938	1,903	1,921	2,569,600	640.33
2013-04-30	1,901	1,916	1,892	1,905	2,094,200	635
2013-04-26	1,927	1,938	1,893	1,898	2,307,400	632.67
2013-04-25	1,900	1,932	1,899	1,926	2,937,700	642
2013-04-24	1,875	1,894	1,868	1,894	2,913,400	631.33
2013-04-23	1,861	1,872	1,843	1,872	1,888,800	624
2013-04-22	1,850	1,874	1,850	1,863	2,488,600	621
2013-04-19	1,840	1,848	1,811	1,835	1,631,800	611.67
2013-04-18	1,854	1,865	1,835	1,837	2,363,900	612.33
2013-04-17	1,848	1,859	1,840	1,857	2,324,500	619
2013-04-16	1,794	1,838	1,782	1,835	2,766,700	611.67
2013-04-15	1,850	1,857	1,812	1,830	2,395,400	610
2013-04-12	1,858	1,870	1,846	1,858	3,985,300	619.33
2013-04-11	1,829	1,850	1,820	1,850	3,451,700	616.67
2013-04-10	1,818	1,830	1,812	1,822	3,132,700	607.33
2013-04-09	1,810	1,826	1,795	1,818	2,884,400	606
2013-04-08	1,800	1,818	1,777	1,807	3,216,700	602.33
2013-04-05	1,820	1,827	1,754	1,757	4,744,000	585.67
2013-04-04	1,682	1,763	1,671	1,761	3,311,000	587
2013-04-03	1,695	1,724	1,686	1,716	3,038,000	572
2013-04-02	1,681	1,719	1,628	1,678	3,444,500	559.33
2013-04-01	1,800	1,812	1,734	1,735	3,238,600	578.33
2013-03-29	1,816	1,824	1,790	1,815	2,162,900	605
2013-03-28	1,821	1,829	1,783	1,810	3,491,300	603.33
2013-03-27	1,822	1,830	1,804	1,824	2,723,100	608
2013-03-26	1,847	1,855	1,830	1,850	3,945,600	616.67
2013-03-25	1,890	1,890	1,863	1,863	3,627,700	621
2013-03-22	1,884	1,896	1,864	1,864	2,754,100	621.33
2013-03-21	1,871	1,891	1,857	1,890	2,958,300	630
2013-03-19	1,858	1,878	1,857	1,868	2,306,100	622.67
2013-03-18	1,865	1,874	1,851	1,853	3,147,600	617.67
2013-03-15	1,820	1,875	1,819	1,875	5,490,900	625
2013-03-14	1,800	1,817	1,792	1,812	2,650,300	604
2013-03-13	1,790	1,800	1,786	1,793	1,981,900	597.67
2013-03-12	1,792	1,808	1,787	1,796	3,281,700	598.67
2013-03-11	1,792	1,795	1,774	1,786	2,947,600	595.33
2013-03-08	1,753	1,774	1,752	1,772	6,903,200	590.67
2013-03-07	1,735	1,753	1,735	1,749	2,783,500	583
2013-03-06	1,710	1,729	1,705	1,729	2,648,300	576.33
2013-03-05	1,693	1,708	1,691	1,698	2,437,200	566
2013-03-04	1,672	1,693	1,672	1,683	2,486,000	561
2013-03-01	1,638	1,673	1,636	1,666	2,195,200	555.33
2013-02-28	1,644	1,659	1,636	1,659	2,768,900	553
2013-02-27	1,650	1,658	1,607	1,607	2,824,600	535.67
2013-02-26	1,659	1,676	1,655	1,657	3,284,000	552.33
2013-02-25	1,654	1,690	1,652	1,689	3,627,200	563
2013-02-22	1,634	1,638	1,613	1,638	2,505,500	546
2013-02-21	1,629	1,645	1,626	1,639	2,137,400	546.33
2013-02-20	1,633	1,639	1,621	1,632	1,898,500	544
2013-02-19	1,613	1,635	1,610	1,620	1,802,500	540
2013-02-18	1,600	1,620	1,592	1,616	2,084,800	538.67
2013-02-15	1,606	1,607	1,580	1,593	2,733,200	531
2013-02-14	1,600	1,609	1,585	1,606	2,975,800	535.33
2013-02-13	1,592	1,603	1,570	1,582	2,071,700	527.33
2013-02-12	1,567	1,603	1,566	1,591	3,065,500	530.33
2013-02-08	1,534	1,557	1,533	1,550	3,069,800	516.67
2013-02-07	1,558	1,564	1,547	1,559	2,431,600	519.67
2013-02-06	1,540	1,564	1,536	1,562	3,783,400	520.67
2013-02-05	1,535	1,545	1,529	1,531	2,600,600	510.33
2013-02-04	1,544	1,549	1,539	1,543	2,049,400	514.33
2013-02-01	1,538	1,546	1,530	1,533	2,039,800	511
2013-01-31	1,531	1,548	1,521	1,548	3,765,400	516
2013-01-30	1,533	1,534	1,521	1,534	2,476,300	511.33
2013-01-29	1,506	1,524	1,503	1,518	2,465,400	506
2013-01-28	1,527	1,535	1,498	1,500	2,487,000	500
2013-01-25	1,486	1,508	1,480	1,508	3,113,400	502.67
2013-01-24	1,427	1,467	1,426	1,467	2,687,900	489
2013-01-23	1,460	1,460	1,424	1,427	3,244,600	475.67
2013-01-22	1,484	1,484	1,448	1,467	2,946,400	489
2013-01-21	1,496	1,499	1,479	1,479	2,302,800	493
2013-01-18	1,485	1,487	1,476	1,484	3,202,300	494.67
2013-01-17	1,453	1,472	1,445	1,464	3,597,800	488
2013-01-16	1,456	1,469	1,446	1,452	3,726,300	484
2013-01-15	1,440	1,454	1,436	1,454	3,248,300	484.67
2013-01-11	1,395	1,426	1,395	1,423	3,284,200	474.33
2013-01-10	1,379	1,394	1,378	1,392	2,580,400	464
2013-01-09	1,366	1,382	1,359	1,375	2,429,100	458.33
2013-01-08	1,371	1,371	1,358	1,362	2,205,800	454
2013-01-07	1,378	1,379	1,365	1,369	2,229,000	456.33
2013-01-04	1,349	1,362	1,344	1,361	2,996,200	453.67

分割・併合履歴： [2020-09-29]1株→3株