1. HOME >
  2. 株価時系列 >
  3. 4568 >
  4. 2016年

4568 第一三共(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,3702,3962,3662,391.51,361,400797.17
2016-12-292,3972,3972,3672,371.51,454,300790.50
2016-12-282,380.52,390.52,3722,3871,457,600795.67
2016-12-272,3812,4052,3802,3801,104,300793.33
2016-12-262,374.52,397.52,3712,3901,137,600796.67
2016-12-222,389.52,4032,3642,3742,048,300791.33
2016-12-212,4092,418.52,3842,3912,228,800797
2016-12-202,388.52,420.52,388.52,408.51,713,400802.83
2016-12-192,4002,414.52,3972,410.51,609,200803.50
2016-12-162,376.52,3982,3692,3893,014,100796.33
2016-12-152,3892,3892,361.52,3762,984,300792
2016-12-142,4762,4802,391.52,4024,661,600800.67
2016-12-132,4302,500.52,4302,5002,505,800833.33
2016-12-122,4202,4302,399.52,4162,614,600805.33
2016-12-092,3802,4052,3682,3963,707,100798.67
2016-12-082,3432,3942,3362,3904,728,700796.67
2016-12-072,357.52,3692,3512,3561,874,400785.33
2016-12-062,398.52,4042,3712,3742,747,300791.33
2016-12-052,4192,434.52,3962,4032,384,700801
2016-12-022,4302,431.52,402.52,4122,684,200804
2016-12-012,399.52,456.52,3972,4303,722,200810
2016-11-302,3932,398.52,368.52,3826,550,700794
2016-11-292,3892,417.52,3852,4113,042,000803.67
2016-11-282,397.52,406.52,367.52,3852,554,900795
2016-11-252,4122,429.52,3962,4132,807,300804.33
2016-11-242,4702,470.52,4112,4122,412,500804
2016-11-222,446.52,475.52,4452,4711,541,200823.67
2016-11-212,449.52,473.52,4452,468.51,771,000822.83
2016-11-182,4102,4442,409.52,4232,022,000807.67
2016-11-172,427.52,449.52,4182,421.51,905,500807.17
2016-11-162,3912,4372,3862,4282,120,300809.33
2016-11-152,369.52,386.52,3512,385.51,591,900795.17
2016-11-142,3672,3852,342.52,366.51,545,600788.83
2016-11-112,399.52,4052,350.52,3562,545,200785.33
2016-11-102,3492,371.52,3072,3683,216,100789.33
2016-11-092,3072,321.52,191.52,2173,091,800739
2016-11-082,3062,311.52,2812,284.51,511,500761.50
2016-11-072,3332,3372,304.52,307.52,024,700769.17
2016-11-042,3552,3642,3012,3073,069,900769
2016-11-022,4532,457.52,3862,397.53,661,600799.17
2016-11-012,534.52,538.52,478.52,483.52,875,300827.83
2016-10-312,481.52,532.52,4762,5263,731,100842
2016-10-282,4552,529.52,4502,5198,043,900839.67
2016-10-272,4142,431.52,396.52,4302,777,200810
2016-10-262,381.52,4262,3802,4252,678,800808.33
2016-10-252,3912,394.52,374.52,3781,726,700792.67
2016-10-242,364.52,414.52,3552,381.53,428,000793.83
2016-10-212,398.52,4162,390.52,405.53,136,500801.83
2016-10-202,4002,429.52,3742,380.54,279,500793.50
2016-10-192,4412,448.52,4012,4084,034,700802.67
2016-10-172,436.52,462.52,4262,462.52,038,900820.83
2016-10-132,457.52,486.52,4452,4613,093,600820.33
2016-10-122,4602,481.52,4512,457.52,865,200819.17
2016-10-112,4502,4982,4502,4932,643,000831
2016-10-072,4602,4772,4472,454.52,516,800818.17
2016-10-062,4682,479.52,449.52,467.51,692,800822.50
2016-10-052,4682,476.52,4442,459.52,681,700819.83
2016-10-042,435.52,469.52,4352,467.53,291,800822.50
2016-10-032,431.52,442.52,411.52,435.52,142,900811.83
2016-09-302,3962,430.52,380.52,4152,252,200805
2016-09-292,432.52,4362,3962,427.51,954,300809.17
2016-09-282,4152,4302,3922,428.51,882,600809.50
2016-09-272,4502,4742,414.52,473.52,139,900824.50
2016-09-262,445.52,471.52,4442,449.51,835,800816.50
2016-09-232,470.52,4722,438.52,470.52,609,500823.50
2016-09-212,4502,4772,403.52,470.53,292,500823.50
2016-09-202,329.52,4202,329.52,416.52,883,400805.50
2016-09-162,349.52,376.52,3422,3702,650,100790
2016-09-152,3562,356.52,3312,3442,251,700781.33
2016-09-142,373.52,378.52,355.52,3661,629,400788.67
2016-09-132,3622,3932,3592,379.51,631,800793.17
2016-09-122,373.52,3802,3432,3542,248,800784.67
2016-09-092,3992,4172,381.52,397.52,280,600799.17
2016-09-082,4012,407.52,3612,3803,120,700793.33
2016-09-072,4482,4502,420.52,427.52,621,300809.17
2016-09-062,4412,460.52,4292,4511,268,600817
2016-09-052,433.52,4542,430.52,4401,095,900813.33
2016-09-022,408.52,444.52,4072,4181,276,800806
2016-09-012,3852,419.52,3762,4161,388,200805.33
2016-08-312,3902,3932,366.52,374.51,612,800791.50
2016-08-302,3662,378.52,360.52,371.51,430,100790.50
2016-08-292,452.52,452.52,371.52,3772,200,800792.33
2016-08-262,3602,3682,3382,352.52,336,100784.17
2016-08-252,390.52,402.52,3652,3692,483,500789.67
2016-08-242,3852,394.52,370.52,387.51,653,600795.83
2016-08-232,374.52,416.52,3702,3941,708,300798
2016-08-222,361.52,3842,3562,3751,506,200791.67
2016-08-192,3612,3732,335.52,360.52,159,600786.83
2016-08-182,386.52,3872,3582,3612,847,600787
2016-08-172,4022,405.52,383.52,398.52,026,700799.50
2016-08-162,403.52,421.52,3962,405.52,142,400801.83
2016-08-152,4232,4282,4002,4031,833,100801
2016-08-122,382.52,423.52,3532,4233,674,800807.67
2016-08-102,389.52,400.52,3562,364.51,811,800788.17
2016-08-092,364.52,392.52,3512,3901,301,700796.67
2016-08-082,3792,3862,340.52,3651,797,800788.33
2016-08-052,3762,4002,360.52,376.51,683,900792.17
2016-08-042,402.52,4072,3632,388.52,028,300796.17
2016-08-032,4102,4272,380.52,3842,132,900794.67
2016-08-022,442.52,4962,4402,4681,915,800822.67
2016-08-012,4002,4672,4002,4552,819,900818.33
2016-07-292,4702,488.52,4102,4612,183,700820.33
2016-07-282,4882,5072,457.52,465.51,913,400821.83
2016-07-272,5482,561.52,4992,5021,926,100834
2016-07-262,557.52,5662,5182,530.52,382,900843.50
2016-07-252,6112,615.52,570.52,583.51,359,600861.17
2016-07-222,5502,600.52,5472,5991,589,800866.33
2016-07-212,639.52,639.52,578.52,596.51,929,400865.50
2016-07-202,629.52,630.52,585.52,6192,760,900873
2016-07-192,646.52,646.52,6062,636.52,509,900878.83
2016-07-152,662.52,662.52,5902,6083,631,500869.33
2016-07-142,6752,679.52,6492,6633,298,900887.67
2016-07-132,7082,719.52,678.52,684.52,620,400894.83
2016-07-122,6772,718.52,672.52,6783,935,200892.67
2016-07-112,597.52,6522,597.52,6382,758,200879.33
2016-07-082,577.52,629.52,541.52,547.53,340,700849.17
2016-07-072,5502,5782,540.52,5592,222,700853
2016-07-062,5112,5512,5032,548.52,786,400849.50
2016-07-052,5622,569.52,5392,569.52,327,400856.50
2016-07-042,5502,571.52,5442,5622,242,200854
2016-07-012,4962,571.52,4862,565.53,324,200855.17
2016-06-302,5272,5292,473.52,473.53,369,400824.50
2016-06-292,4662,5262,4662,518.52,612,700839.50
2016-06-282,4182,4842,4062,465.53,120,700821.83
2016-06-272,4412,498.52,4372,486.52,306,900828.83
2016-06-242,5592,587.52,3392,383.53,721,900794.50
2016-06-232,554.52,5632,524.52,557.52,987,800852.50
2016-06-222,572.52,6052,545.52,554.55,000,500851.50
2016-06-212,5032,589.52,5022,5766,162,200858.67
2016-06-202,387.52,4122,3772,3871,831,400795.67
2016-06-172,371.52,386.52,343.52,3512,763,800783.67
2016-06-162,3902,410.52,3162,327.52,024,700775.83
2016-06-152,3702,421.52,3662,4052,293,500801.67
2016-06-142,4072,410.52,3322,3653,224,900788.33
2016-06-132,458.52,472.52,416.52,417.51,802,500805.83
2016-06-102,505.52,5302,4842,503.53,309,500834.50
2016-06-092,4952,508.52,479.52,488.51,588,400829.50
2016-06-082,5012,516.52,480.52,516.51,570,600838.83
2016-06-072,4932,5152,4832,4992,000,500833
2016-06-062,4502,497.52,445.52,4931,683,900831
2016-06-032,4882,516.52,476.52,4971,369,700832.33
2016-06-022,4992,5252,4872,499.52,405,200833.17
2016-06-012,5572,5602,5022,5083,113,100836
2016-05-312,5642,597.52,5602,576.55,412,000858.83
2016-05-302,589.52,617.52,5712,6141,191,400871.33
2016-05-272,5962,6112,576.52,577.51,590,900859.17
2016-05-262,6192,6222,5912,5981,546,500866
2016-05-252,6222,645.52,590.52,5951,759,300865
2016-05-242,5922,5982,567.52,5851,650,300861.67
2016-05-232,5902,611.52,5712,6001,780,500866.67
2016-05-202,6112,623.52,6032,609.52,339,300869.83
2016-05-192,6552,670.52,6242,6421,521,500880.67
2016-05-182,6202,666.52,604.52,632.52,433,100877.50
2016-05-172,5752,632.52,5512,621.52,531,600873.83
2016-05-162,5572,5872,534.52,5471,602,000849
2016-05-132,5852,5852,5172,5493,617,400849.67
2016-05-122,7032,722.52,5042,561.54,159,000853.83
2016-05-112,7292,7502,6962,7253,028,800908.33
2016-05-102,6452,7432,643.52,7393,948,100913
2016-05-092,6002,6502,5942,6402,369,700880
2016-05-062,5632,625.52,548.52,586.52,990,500862.17
2016-05-022,478.52,5492,4782,538.53,551,100846.17
2016-04-282,6832,694.52,532.52,6013,425,000867
2016-04-272,6782,708.52,6442,6592,972,000886.33
2016-04-262,650.52,678.52,6382,673.51,874,100891.17
2016-04-252,6802,6952,6582,6693,033,000889.67
2016-04-222,6582,668.52,6332,666.52,693,200888.83
2016-04-212,6702,685.52,6472,6733,018,900891
2016-04-202,6202,656.52,596.52,634.52,768,500878.17
2016-04-192,6182,6392,5972,614.52,399,600871.50
2016-04-182,532.52,582.52,532.52,564.52,235,800854.83
2016-04-152,588.52,634.52,5852,6253,154,700875
2016-04-142,5782,618.52,5632,618.53,427,600872.83
2016-04-132,522.52,5522,512.52,5432,571,800847.67
2016-04-122,535.52,5542,4952,512.53,177,900837.50
2016-04-112,5232,538.52,4872,5342,598,000844.67
2016-04-082,4962,5492,4722,523.53,305,200841.17
2016-04-072,4102,518.52,402.52,514.52,459,300838.17
2016-04-062,4392,463.52,415.52,435.53,268,400811.83
2016-04-052,5242,559.52,4552,465.53,006,000821.83
2016-04-042,4302,5112,3982,485.53,538,900828.50
2016-04-012,4802,5002,377.52,390.54,391,900796.83
2016-03-312,544.52,573.52,498.52,502.53,239,800834.17
2016-03-302,547.52,568.52,5172,5272,322,300842.33
2016-03-292,519.52,532.52,503.52,521.51,947,400840.50
2016-03-282,558.52,582.52,5392,566.53,133,700855.50
2016-03-252,5602,5642,5152,531.52,407,100843.83
2016-03-242,5872,593.52,5582,5652,399,100855
2016-03-232,574.52,6082,5522,5582,284,800852.67
2016-03-222,5752,623.52,5622,608.53,722,400869.50
2016-03-182,5252,566.52,4862,518.54,840,200839.50
2016-03-172,5002,5422,4962,5333,505,000844.33
2016-03-162,4892,5272,4802,489.53,069,200829.83
2016-03-152,511.52,5192,488.52,5051,728,600835
2016-03-142,5012,5222,4782,505.51,794,600835.17
2016-03-112,461.52,4832,4332,470.55,231,500823.50
2016-03-102,4542,472.52,435.52,461.51,827,800820.50
2016-03-092,4422,4772,415.52,4332,356,400811
2016-03-082,471.52,477.52,4102,454.52,392,600818.17
2016-03-072,473.52,498.52,4572,490.51,693,200830.17
2016-03-042,538.52,544.52,465.52,5032,561,700834.33
2016-03-032,499.52,5532,4802,5442,305,900848
2016-03-022,472.52,539.52,4672,525.53,855,000841.83
2016-03-012,3582,4252,3562,4243,663,200808
2016-02-292,3732,390.52,353.52,3563,369,000785.33
2016-02-262,349.52,3912,344.52,357.52,533,300785.83
2016-02-252,263.52,340.52,263.52,328.52,627,000776.17
2016-02-242,2412,2552,214.52,2462,727,900748.67
2016-02-232,317.52,3412,252.52,2622,478,400754
2016-02-222,2152,2762,202.52,2592,847,300753
2016-02-192,232.52,269.52,210.52,229.53,085,800743.17
2016-02-182,2352,2782,217.52,2473,419,100749
2016-02-172,218.52,2282,1352,1583,282,700719.33
2016-02-162,2162,256.52,2122,2202,890,400740
2016-02-152,2262,282.52,187.52,258.54,169,400752.83
2016-02-122,1722,1742,0782,1275,763,300709
2016-02-102,297.52,307.52,1822,2053,776,800735
2016-02-092,3232,3732,293.52,302.53,670,800767.50
2016-02-082,3592,4272,3402,420.51,430,600806.83
2016-02-052,3922,403.52,334.52,3782,603,600792.67
2016-02-042,439.52,4842,3882,4052,787,500801.67
2016-02-032,4592,4802,420.52,4552,775,400818.33
2016-02-022,5022,5312,491.52,5193,886,200839.67
2016-02-012,5382,5482,4662,5003,961,900833.33
2016-01-292,5002,5192,4002,481.53,820,000827.17
2016-01-282,4642,510.52,458.52,4893,048,500829.67
2016-01-272,446.52,478.52,4242,464.53,034,300821.50
2016-01-262,392.52,449.52,384.52,4463,388,200815.33
2016-01-252,405.52,4402,376.52,4193,479,000806.33
2016-01-222,3002,368.52,276.52,3614,057,900787
2016-01-212,265.52,318.52,209.52,209.53,601,400736.50
2016-01-202,297.52,3282,256.52,2653,103,700755
2016-01-192,2882,307.52,266.52,292.52,066,700764.17
2016-01-182,2482,2932,2372,2893,251,700763
2016-01-152,3002,339.52,278.52,2983,459,200766
2016-01-142,284.52,295.52,218.52,2543,249,300751.33
2016-01-132,314.52,345.52,3022,3432,450,100781
2016-01-122,3642,379.52,2812,2843,863,700761.33
2016-01-082,4042,477.52,373.52,417.53,380,300805.83
2016-01-072,4302,4732,405.52,442.52,850,200814.17
2016-01-062,4202,471.52,412.52,4392,034,100813
2016-01-052,4162,460.52,400.52,4382,120,500812.67
2016-01-042,4932,5122,4212,427.52,182,600809.17

分割・併合履歴 ： [2020-09-29]1株→3株