1. HOME >
  2. 株価時系列 >
  3. 4568 >
  4. 2015年

4568 第一三共(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,5192,523.52,4912,510.51,615,300836.83
2015-12-292,4602,519.52,4502,5192,637,900839.67
2015-12-282,464.52,484.52,436.52,4561,901,400818.67
2015-12-252,4692,492.52,4522,461848,200820.33
2015-12-242,531.52,541.52,4522,457.52,635,800819.17
2015-12-222,5102,540.52,4972,526.51,666,300842.17
2015-12-212,5182,528.52,4772,509.52,358,500836.50
2015-12-182,5622,642.52,518.52,528.54,655,000842.83
2015-12-172,5442,588.52,5292,5622,692,400854
2015-12-162,490.52,4992,4512,482.52,946,700827.50
2015-12-152,5002,5342,4582,461.52,797,400820.50
2015-12-142,484.52,524.52,4682,522.52,573,600840.83
2015-12-112,460.52,546.52,460.52,533.54,780,900844.50
2015-12-102,4432,4902,435.52,4732,984,100824.33
2015-12-092,520.52,539.52,476.52,481.53,438,300827.17
2015-12-082,5882,6012,5222,529.53,445,800843.17
2015-12-072,587.52,604.52,5642,5742,312,700858
2015-12-042,564.52,5752,526.52,5512,659,600850.33
2015-12-032,599.52,635.52,5952,625.52,356,700875.17
2015-12-022,5532,6132,551.52,602.52,497,700867.50
2015-12-012,539.52,560.52,5092,5542,729,200851.33
2015-11-302,587.52,588.52,5372,5373,626,500845.67
2015-11-272,6012,6062,5712,591.51,991,400863.83
2015-11-262,5892,617.52,5712,600.52,809,400866.83
2015-11-252,5472,5822,534.52,580.52,295,800860.17
2015-11-242,5512,587.52,517.52,5662,386,900855.33
2015-11-202,5262,545.52,491.52,5432,522,800847.67
2015-11-192,5812,5892,534.52,5492,365,800849.67
2015-11-182,5592,5902,5452,5503,147,000850
2015-11-172,5492,559.52,523.52,5342,755,000844.67
2015-11-162,4532,519.52,448.52,5131,464,400837.67
2015-11-132,502.52,506.52,4662,5002,354,000833.33
2015-11-122,4982,5392,4912,523.51,724,300841.17
2015-11-112,471.52,513.52,4632,5052,120,900835
2015-11-102,410.52,4882,4102,4882,175,600829.33
2015-11-092,417.52,4472,410.52,4472,444,600815.67
2015-11-062,3672,4192,3582,4072,613,800802.33
2015-11-052,3592,4002,345.52,347.53,421,200782.50
2015-11-042,4002,416.52,351.52,3533,153,200784.33
2015-11-022,3512,384.52,2982,3003,336,300766.67
2015-10-302,3402,4502,3352,384.53,667,600794.83
2015-10-292,3212,336.52,3052,333.51,714,700777.83
2015-10-282,3092,318.52,280.52,3111,361,900770.33
2015-10-272,3112,3302,2862,3102,698,800770
2015-10-262,308.52,3192,2922,3063,065,700768.67
2015-10-232,3152,3172,265.52,285.53,470,100761.83
2015-10-222,3052,317.52,252.52,258.52,931,200752.83
2015-10-212,3052,3292,2612,319.52,863,300773.17
2015-10-202,275.52,331.52,254.52,331.52,597,900777.17
2015-10-192,288.52,3452,2742,302.53,127,800767.50
2015-10-162,2602,2942,243.52,2742,561,200758
2015-10-152,1842,2572,1532,243.53,022,700747.83
2015-10-142,1902,227.52,126.52,1342,431,600711.33
2015-10-132,1622,208.52,1492,193.52,065,600731.17
2015-10-092,147.52,194.52,137.52,194.53,272,300731.50
2015-10-082,167.52,183.52,1162,119.52,418,000706.50
2015-10-072,168.52,168.52,1212,156.52,036,500718.83
2015-10-062,1942,1972,139.52,155.52,541,400718.50
2015-10-052,105.52,151.52,0742,1421,584,000714
2015-10-022,0652,1102,0452,087.52,730,700695.83
2015-10-012,071.52,0792,0032,063.54,259,400687.83
2015-09-302,0542,0772,0242,0703,236,500690
2015-09-292,054.52,0581,9721,9794,440,100659.67
2015-09-282,1862,194.52,096.52,1133,958,800704.33
2015-09-252,1572,198.52,155.52,1933,225,900731
2015-09-242,1662,2102,125.52,125.53,191,300708.50
2015-09-182,2282,256.52,1882,1883,198,800729.33
2015-09-172,2602,2602,201.52,227.52,371,300742.50
2015-09-162,2422,253.52,216.52,236.52,093,000745.50
2015-09-152,2252,263.52,2132,2172,130,600739
2015-09-142,2512,2702,198.52,2002,063,600733.33
2015-09-112,254.52,2652,229.52,2335,050,600744.33
2015-09-102,2302,2352,1812,2063,256,700735.33
2015-09-092,2042,2902,183.52,2906,083,200763.33
2015-09-082,1962,196.52,0552,0604,251,400686.67
2015-09-072,1802,2202,1502,1892,336,200729.67
2015-09-042,2482,2552,1702,2002,937,200733.33
2015-09-032,2502,2832,220.52,2262,859,300742
2015-09-022,1522,2482,134.52,184.55,141,100728.17
2015-09-012,3182,3332,194.52,194.53,515,500731.50
2015-08-312,3102,3402,2882,337.54,402,600779.17
2015-08-282,3102,324.52,276.52,3103,005,200770
2015-08-272,274.52,299.52,234.52,2533,540,900751
2015-08-262,2162,2432,1532,2205,591,500740
2015-08-252,2002,319.52,1462,195.58,197,800731.83
2015-08-242,3982,412.52,2952,2966,722,600765.33
2015-08-212,5002,5002,437.52,4404,477,800813.33
2015-08-202,5982,6572,515.52,5264,501,600842
2015-08-192,6602,684.52,5752,5755,061,100858.33
2015-08-182,6912,7432,6912,7212,725,200907
2015-08-172,6462,696.52,6462,672.51,580,100890.83
2015-08-142,6682,6872,6352,643.52,345,800881.17
2015-08-132,639.52,683.52,6302,674.53,568,000891.50
2015-08-122,6372,683.52,6132,6433,121,300881
2015-08-112,676.52,6782,6062,6453,627,900881.67
2015-08-102,6262,685.52,624.52,669.52,483,300889.83
2015-08-072,6862,686.52,6002,616.54,089,300872.17
2015-08-062,6932,7692,6822,6863,727,300895.33
2015-08-052,6512,694.52,625.52,675.52,856,000891.83
2015-08-042,581.52,6502,5792,6473,212,200882.33
2015-08-032,5202,5632,509.52,554.53,551,000851.50
2015-07-312,5482,5692,5002,5393,571,900846.33
2015-07-302,597.52,6312,4902,519.55,442,900839.83
2015-07-292,6322,6422,5992,621.52,397,400873.83
2015-07-282,632.52,6422,558.52,597.53,183,500865.83
2015-07-272,6652,6782,623.52,6431,852,400881
2015-07-242,6822,698.52,6552,668.51,324,300889.50
2015-07-232,6422,6882,6342,674.51,711,000891.50
2015-07-222,6402,6502,6122,639.51,842,700879.83
2015-07-212,6152,6492,6122,6361,943,200878.67
2015-07-172,6222,634.52,5902,5982,446,000866
2015-07-162,6002,6412,6002,623.52,728,300874.50
2015-07-152,5262,596.52,525.52,5862,599,500862
2015-07-142,518.52,5482,5072,525.52,502,800841.83
2015-07-132,4432,4902,4372,4893,099,800829.67
2015-07-102,4352,4572,4042,420.54,644,200806.83
2015-07-092,3352,3542,273.52,346.54,135,900782.17
2015-07-082,4002,445.52,3742,3854,416,700795
2015-07-072,350.52,4092,350.52,3872,953,400795.67
2015-07-062,3042,358.52,302.52,324.52,236,500774.83
2015-07-032,352.52,372.52,3282,339.52,217,200779.83
2015-07-022,2902,3462,2842,3312,553,000777
2015-07-012,2602,286.52,2552,272.52,389,900757.50
2015-06-302,2682,2822,253.52,2642,605,500754.67
2015-06-292,2582,304.52,2582,280.53,358,300760.17
2015-06-262,3202,3752,314.52,3582,193,700786
2015-06-252,3722,373.52,3312,331.51,880,200777.17
2015-06-242,3752,3902,355.52,3722,288,600790.67
2015-06-232,3332,368.52,3262,366.52,434,300788.83
2015-06-222,2902,3262,2872,3192,408,600773
2015-06-192,3302,331.52,276.52,2904,976,600763.33
2015-06-182,3132,337.52,306.52,309.54,047,700769.83
2015-06-172,3342,3512,315.52,3352,563,000778.33
2015-06-162,321.52,337.52,3052,313.52,575,000771.17
2015-06-152,295.52,342.52,2852,325.52,841,500775.17
2015-06-122,3022,3292,2932,3145,397,600771.33
2015-06-112,3202,325.52,280.52,292.54,868,900764.17
2015-06-102,3452,361.52,3122,3203,719,700773.33
2015-06-092,3302,353.52,3102,3433,749,500781
2015-06-082,3452,3542,3322,344.52,358,800781.50
2015-06-052,3402,349.52,315.52,3452,398,200781.67
2015-06-042,3812,3992,339.52,3403,381,200780
2015-06-032,3602,3802,3422,3802,471,400793.33
2015-06-022,3502,381.52,3412,3753,175,200791.67
2015-06-012,3212,348.52,2982,338.54,600,400779.50
2015-05-292,3382,3832,3382,346.54,870,500782.17
2015-05-282,3212,3552,3212,3483,232,200782.67
2015-05-272,313.52,3282,2972,3203,811,500773.33
2015-05-262,341.52,348.52,326.52,331.53,765,300777.17
2015-05-252,3402,367.52,3372,3652,111,400788.33
2015-05-222,3472,355.52,3202,3353,897,200778.33
2015-05-212,356.52,3882,346.52,355.54,210,700785.17
2015-05-202,339.52,3702,3312,356.54,850,200785.50
2015-05-192,280.52,3282,2802,3094,713,600769.67
2015-05-182,2052,2902,2052,276.53,801,300758.83
2015-05-152,2002,2842,1892,214.56,452,400738.17
2015-05-142,072.52,187.52,044.52,1848,406,400728
2015-05-132,086.52,1002,066.52,1002,555,100700
2015-05-122,0852,091.52,0562,081.52,386,400693.83
2015-05-112,0952,111.52,076.52,081.52,370,300693.83
2015-05-082,0572,0692,038.52,0553,298,800685
2015-05-072,0922,1292,071.52,074.53,487,900691.50
2015-05-012,0822,1002,0762,0952,828,800698.33
2015-04-302,0712,0952,0572,085.54,749,000695.17
2015-04-282,1332,1552,1302,145.54,448,500715.17
2015-04-272,1012,123.52,0942,1223,200,600707.33
2015-04-242,0772,1082,0702,097.53,944,900699.17
2015-04-232,0782,079.52,053.52,063.52,659,500687.83
2015-04-222,0502,078.52,035.52,0664,379,300688.67
2015-04-211,9892,0511,9702,0517,946,400683.67
2015-04-201,966.51,9801,9591,964.52,492,100654.83
2015-04-171,955.51,9751,950.51,9703,900,700656.67
2015-04-161,9261,951.51,9181,951.52,971,100650.50
2015-04-151,9301,933.51,9191,9251,891,000641.67
2015-04-141,939.51,949.51,9271,932.51,789,600644.17
2015-04-131,9311,951.51,9261,938.51,955,600646.17
2015-04-101,9411,941.51,907.51,9262,974,600642
2015-04-091,9201,935.51,9161,9322,293,200644
2015-04-081,901.51,9191,901.51,9172,574,600639
2015-04-071,8781,8911,868.51,8872,210,000629
2015-04-061,8601,8741,847.51,8671,360,100622.33
2015-04-031,8841,8861,8611,871.51,327,000623.83
2015-04-021,8641,887.51,8631,879.52,943,700626.50
2015-04-011,9021,913.51,8571,861.54,998,700620.50
2015-03-311,9571,9581,9071,9072,455,900635.67
2015-03-301,9341,9421,923.51,936.52,327,600645.50
2015-03-271,934.51,969.51,907.51,9243,650,300641.33
2015-03-262,0302,0351,9751,984.55,145,600661.50
2015-03-252,0102,0242,0002,0224,034,600674
2015-03-241,9872,0071,980.52,006.53,782,400668.83
2015-03-231,9792,0001,967.51,9893,084,200663
2015-03-201,9781,9781,944.51,972.53,261,800657.50
2015-03-191,9781,9781,950.51,9722,878,500657.33
2015-03-181,973.51,9781,9621,972.52,503,200657.50
2015-03-171,9521,9631,943.51,9531,910,300651
2015-03-161,9501,961.51,9371,941.52,749,400647.17
2015-03-131,9401,948.51,922.51,9475,701,600649
2015-03-121,9381,939.51,9211,933.53,388,100644.50
2015-03-111,925.51,9461,9201,936.52,487,800645.50
2015-03-101,948.51,949.51,9161,9383,303,600646
2015-03-091,9811,9841,9141,929.55,418,400643.17
2015-03-061,9501,9981,949.51,985.54,125,600661.83
2015-03-051,9041,9481,899.51,9484,023,800649.33
2015-03-041,903.51,9101,8921,9022,718,300634
2015-03-031,8971,911.51,8861,9043,456,200634.67
2015-03-021,8791,8981,8781,889.53,087,100629.83
2015-02-271,8801,8851,8561,8723,383,800624
2015-02-261,868.51,8791,8631,8762,070,100625.33
2015-02-251,8801,8811,8651,870.52,053,500623.50
2015-02-241,8661,8741,8521,8742,751,000624.67
2015-02-231,8501,868.51,848.51,856.52,481,200618.83
2015-02-201,859.51,859.51,8321,8492,775,000616.33
2015-02-191,8391,8561,8361,8543,389,800618
2015-02-181,8341,837.51,8161,8323,393,000610.67
2015-02-171,8211,832.51,8161,820.52,127,100606.83
2015-02-161,8251,836.51,8151,8252,518,100608.33
2015-02-131,8141,8251,8101,811.54,169,900603.83
2015-02-121,8101,824.51,801.51,806.54,150,000602.17
2015-02-101,795.51,798.51,7831,798.52,483,600599.50
2015-02-091,7991,8001,775.51,796.53,609,300598.83
2015-02-061,780.51,7931,766.51,7852,815,400595
2015-02-051,781.51,783.51,7621,772.52,755,600590.83
2015-02-041,770.51,789.51,770.51,781.54,645,200593.83
2015-02-031,7511,773.51,7471,759.56,595,200586.50
2015-02-021,7211,7541,7111,749.54,819,100583.17
2015-01-301,6901,7321,6751,7135,444,000571
2015-01-291,680.51,694.51,6701,6753,442,500558.33
2015-01-281,6391,6861,6351,683.55,362,400561.17
2015-01-271,648.51,648.51,6341,642.54,923,500547.50
2015-01-261,6191,637.51,6121,637.52,980,000545.83
2015-01-231,6331,6341,616.51,622.52,755,400540.83
2015-01-221,605.51,6181,600.51,616.52,633,100538.83
2015-01-211,6261,6261,6001,6014,736,800533.67
2015-01-201,6101,6271,6021,6252,554,600541.67
2015-01-191,5951,6081,5881,607.53,110,600535.83
2015-01-161,5751,577.51,5561,574.56,038,900524.83
2015-01-151,598.51,6111,5811,5835,745,200527.67
2015-01-141,601.51,6091,5901,594.54,476,000531.50
2015-01-131,6001,6131,5881,611.55,748,900537.17
2015-01-091,6501,6571,5911,594.512,384,700531.50
2015-01-081,647.51,6961,6461,691.53,884,900563.83
2015-01-071,6121,6371,611.51,629.53,355,900543.17
2015-01-061,6501,6541,612.51,6137,296,100537.67
2015-01-051,6761,6821,6571,670.54,853,700556.83

分割・併合履歴 ： [2020-09-29]1株→3株