1. HOME >
  2. 株価時系列 >
  3. 4568 >
  4. 2017年

4568 第一三共(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,9372,9542,931.52,937958,000979
2017-12-282,9482,9652,933.52,9381,229,400979.33
2017-12-272,9312,9532,929.52,9501,388,100983.33
2017-12-262,8922,931.52,890.52,926.51,406,100975.50
2017-12-252,8972,9012,882.52,893743,000964.33
2017-12-222,915.52,915.52,8692,875.53,674,000958.50
2017-12-212,9242,9352,9152,922.51,341,600974.17
2017-12-202,9352,947.52,927.52,9331,418,500977.67
2017-12-192,9152,933.52,912.52,9252,524,600975
2017-12-182,8872,923.52,8872,921.52,392,400973.83
2017-12-152,848.52,8572,827.52,8502,388,800950
2017-12-142,8242,846.52,8132,843.51,879,300947.83
2017-12-132,7662,8282,762.52,8192,475,700939.67
2017-12-122,749.52,7742,7452,7681,612,300922.67
2017-12-112,733.52,7682,7292,762.52,267,700920.83
2017-12-082,687.52,755.52,680.52,7363,979,800912
2017-12-072,686.52,705.52,6722,687.53,514,800895.83
2017-12-062,705.52,7142,683.52,698.53,263,800899.50
2017-12-052,7402,7402,6982,7322,928,500910.67
2017-12-042,7222,7452,719.52,732.51,710,000910.83
2017-12-012,7022,7302,690.52,710.52,717,200903.50
2017-11-302,645.52,7152,640.52,7083,084,100902.67
2017-11-292,651.52,657.52,6222,6271,692,200875.67
2017-11-282,6352,659.52,6272,6341,540,700878
2017-11-272,654.52,6622,6252,6341,714,900878
2017-11-242,6552,6622,6362,651.51,387,500883.83
2017-11-222,666.52,678.52,6292,6332,249,400877.67
2017-11-212,6632,6692,6352,6412,298,800880.33
2017-11-202,6632,6692,644.52,651.51,627,100883.83
2017-11-172,6682,6872,6562,677.52,813,200892.50
2017-11-162,613.52,669.52,611.52,662.52,343,400887.50
2017-11-152,6112,6172,5912,596.52,566,500865.50
2017-11-132,6402,6432,6182,618.51,648,200872.83
2017-11-102,614.52,659.52,596.52,6522,870,200884
2017-11-092,6722,6862,5952,6223,851,700874
2017-11-082,681.52,6892,660.52,685.52,576,500895.17
2017-11-072,6682,709.52,657.52,704.53,296,700901.50
2017-11-062,6352,6732,634.52,670.52,295,000890.17
2017-11-022,6352,6402,6082,6323,459,500877.33
2017-11-012,6002,689.52,5832,646.57,614,900882.17
2017-10-312,4982,603.52,485.52,6004,809,700866.67
2017-10-302,5052,528.52,503.52,5103,615,800836.67
2017-10-272,5242,532.52,5092,525.51,324,400841.83
2017-10-262,5062,5172,4992,5051,100,100835
2017-10-252,544.52,544.52,4982,5061,504,900835.33
2017-10-242,5302,5432,5222,541.51,087,100847.17
2017-10-232,5352,543.52,5272,5321,216,300844
2017-10-202,5222,5272,506.52,515.51,409,000838.50
2017-10-192,5272,5342,510.52,5201,101,900840
2017-10-182,5252,5302,505.52,5211,742,300840.33
2017-10-172,5002,528.52,4962,5261,736,700842
2017-10-162,4682,4962,4672,4921,580,000830.67
2017-10-132,4212,476.52,4212,463.53,744,600821.17
2017-10-122,4992,5012,4682,4712,347,100823.67
2017-10-112,495.52,507.52,482.52,505.51,646,400835.17
2017-10-102,4782,5102,4732,509.52,554,400836.50
2017-10-062,514.52,5172,5002,5001,990,600833.33
2017-10-052,5002,5152,498.52,504.51,397,700834.83
2017-10-042,5332,5422,492.52,498.51,912,100832.83
2017-10-032,5312,5482,527.52,5431,288,300847.67
2017-10-022,537.52,5412,5202,5231,211,800841
2017-09-292,4962,547.52,4902,5382,628,200846
2017-09-282,537.52,5382,4972,518.52,851,000839.50
2017-09-272,5532,562.52,526.52,533.52,256,700844.50
2017-09-262,576.52,589.52,557.52,5792,707,900859.67
2017-09-252,588.52,5942,558.52,588.52,624,600862.83
2017-09-222,5542,571.52,5422,565.52,392,800855.17
2017-09-212,5652,580.52,546.52,548.51,627,800849.50
2017-09-202,591.52,594.52,551.52,553.52,560,900851.17
2017-09-192,598.52,611.52,5722,6104,447,200870
2017-09-152,557.52,596.52,5512,5863,182,900862
2017-09-142,564.52,574.52,548.52,563.52,751,300854.50
2017-09-132,580.52,5912,5552,585.52,426,600861.83
2017-09-122,579.52,5922,5632,582.52,173,200860.83
2017-09-112,5682,576.52,555.52,5651,787,000855
2017-09-082,5502,5572,5072,522.53,449,800840.83
2017-09-072,543.52,554.52,524.52,531.52,194,800843.83
2017-09-062,519.52,5452,511.52,5363,017,400845.33
2017-09-052,5502,5632,526.52,542.52,699,400847.50
2017-09-042,550.52,581.52,5382,5573,173,500852.33
2017-09-012,5902,6062,5452,588.57,882,700862.83
2017-08-312,481.52,800.52,478.52,5998,514,700866.33
2017-08-302,4712,4832,4522,4693,687,800823
2017-08-292,372.52,396.52,363.52,3952,229,700798.33
2017-08-282,3682,375.52,356.52,3732,301,800791
2017-08-252,3882,3882,352.52,358.52,348,600786.17
2017-08-242,290.52,307.52,284.52,303.51,650,300767.83
2017-08-232,301.52,3132,285.52,2911,558,400763.67
2017-08-222,2962,3052,2882,290.51,211,700763.50
2017-08-212,324.52,327.52,2932,2941,722,900764.67
2017-08-182,339.52,344.52,318.52,3382,122,600779.33
2017-08-172,3502,362.52,344.52,3561,569,700785.33
2017-08-162,320.52,361.52,3172,354.52,069,500784.83
2017-08-152,3162,332.52,290.52,319.52,193,200773.17
2017-08-142,3232,338.52,305.52,3092,806,700769.67
2017-08-102,3312,338.52,3132,326.51,958,600775.50
2017-08-092,344.52,3512,3182,3292,090,200776.33
2017-08-082,3602,3612,335.52,339.52,752,300779.83
2017-08-072,3762,3822,372.52,3781,224,200792.67
2017-08-042,379.52,385.52,3622,3641,720,200788
2017-08-032,384.52,387.52,3762,3831,670,100794.33
2017-08-022,403.52,411.52,3772,384.52,205,500794.83
2017-08-012,4002,4162,3972,4062,045,400802
2017-07-312,4072,4552,3912,4082,725,100802.67
2017-07-282,4312,4462,424.52,4251,514,100808.33
2017-07-272,4412,458.52,4332,436.51,456,500812.17
2017-07-262,4432,4542,434.52,4501,164,000816.67
2017-07-252,471.52,473.52,451.52,453.51,205,100817.83
2017-07-242,467.52,468.52,451.52,4541,603,300818
2017-07-212,4902,5022,4812,492.51,185,900830.83
2017-07-202,487.52,517.52,4772,507.51,558,400835.83
2017-07-192,4932,502.52,4892,494.51,055,100831.50
2017-07-182,518.52,5232,4862,4971,190,100832.33
2017-07-142,5122,537.52,5032,5231,709,300841
2017-07-132,522.52,5282,4992,502.51,080,300834.17
2017-07-122,5402,5412,504.52,5111,056,600837
2017-07-112,525.52,5302,5042,5281,511,100842.67
2017-07-102,543.52,5492,5102,5121,280,600837.33
2017-07-072,522.52,5392,5152,525.51,679,100841.83
2017-07-062,529.52,5432,518.52,522.51,849,100840.83
2017-07-052,578.52,5802,534.52,544.51,735,100848.17
2017-07-042,596.52,609.52,5422,556.52,484,100852.17
2017-07-032,5482,627.52,493.52,6106,248,500870
2017-06-302,6002,6492,5982,6472,895,900882.33
2017-06-292,6082,6402,6072,615.52,837,000871.83
2017-06-282,5442,552.52,533.52,5411,678,100847
2017-06-272,5502,5562,536.52,5481,611,400849.33
2017-06-262,5352,5532,531.52,5501,034,100850
2017-06-232,5342,544.52,511.52,5411,519,300847
2017-06-222,510.52,5252,5062,516.51,668,400838.83
2017-06-212,4942,508.52,483.52,5051,920,900835
2017-06-202,492.52,5022,486.52,4931,676,600831
2017-06-192,461.52,4892,461.52,487.51,535,200829.17
2017-06-162,4422,459.52,4312,456.52,442,800818.83
2017-06-152,4052,441.52,4052,436.51,905,600812.17
2017-06-142,4012,4232,3982,4081,591,200802.67
2017-06-132,4042,4322,402.52,410.51,901,100803.50
2017-06-122,4092,4202,3982,3992,227,800799.67
2017-06-092,4282,4492,4122,4203,029,600806.67
2017-06-082,4322,4352,415.52,418.52,271,400806.17
2017-06-072,435.52,4592,4262,4282,358,800809.33
2017-06-062,4572,478.52,4372,437.52,000,500812.50
2017-06-052,459.52,4752,446.52,466.51,101,000822.17
2017-06-022,4402,471.52,428.52,4631,621,400821
2017-06-012,4472,4732,439.52,444.52,293,300814.83
2017-05-312,422.52,439.52,415.52,428.55,331,400809.50
2017-05-302,431.52,4372,4132,4361,559,900812
2017-05-292,4202,436.52,4072,422.51,298,700807.50
2017-05-262,446.52,450.52,432.52,433.51,554,500811.17
2017-05-252,4462,4532,427.52,4371,355,600812.33
2017-05-242,4602,4612,429.52,4381,692,300812.67
2017-05-232,4482,4522,437.52,443.51,386,400814.50
2017-05-222,4552,458.52,4352,4471,446,900815.67
2017-05-192,455.52,4722,4482,4621,980,700820.67
2017-05-182,457.52,4992,441.52,4571,954,700819
2017-05-172,4512,4642,4402,4582,364,600819.33
2017-05-162,4652,482.52,442.52,451.53,910,800817.17
2017-05-152,5112,5342,491.52,495.52,639,400831.83
2017-05-122,547.52,575.52,512.52,524.52,693,100841.50
2017-05-112,5742,5772,5352,5412,208,700847
2017-05-102,5842,5972,5792,595.51,913,300865.17
2017-05-092,5602,5852,556.52,5841,725,500861.33
2017-05-082,5302,573.52,526.52,562.52,589,100854.17
2017-05-022,483.52,4952,474.52,4892,046,600829.67
2017-05-012,4732,4842,4392,483.52,043,800827.83
2017-04-282,470.52,477.52,461.52,4731,587,800824.33
2017-04-272,455.52,4662,451.52,4541,607,600818
2017-04-262,4462,4642,4302,451.51,821,200817.17
2017-04-252,4492,453.52,436.52,446.51,548,400815.50
2017-04-242,4542,4682,430.52,4431,790,900814.33
2017-04-212,4232,4372,413.52,428.51,485,500809.50
2017-04-202,4062,4112,391.52,399.51,932,900799.83
2017-04-192,3852,438.52,3822,409.51,665,700803.17
2017-04-182,417.52,425.52,4042,4081,527,100802.67
2017-04-172,376.52,4162,3752,411.5993,300803.83
2017-04-142,436.52,443.52,385.52,3931,512,800797.67
2017-04-132,402.52,4272,4002,418.51,672,400806.17
2017-04-122,441.52,4512,4192,4241,891,400808
2017-04-112,441.52,468.52,4402,463.51,009,800821.17
2017-04-102,492.52,4992,4562,459.51,168,500819.83
2017-04-072,4812,4892,450.52,4691,481,600823
2017-04-062,480.52,5012,4462,4501,900,600816.67
2017-04-052,486.52,5082,4782,4901,292,900830
2017-04-042,487.52,5012,463.52,482.52,141,100827.50
2017-04-032,526.52,543.52,490.52,4922,408,000830.67
2017-03-312,5532,5652,5072,5071,776,200835.67
2017-03-302,5602,5632,5332,5351,056,300845
2017-03-292,570.52,5792,545.52,554.51,132,900851.50
2017-03-282,591.52,601.52,570.52,593.51,738,100864.50
2017-03-272,5722,5842,546.52,552.51,272,400850.83
2017-03-242,557.52,5872,5482,582.51,483,400860.83
2017-03-232,559.52,5692,5402,5641,227,400854.67
2017-03-222,5632,5812,553.52,555.51,654,700851.83
2017-03-212,5702,6112,5702,602.51,565,000867.50
2017-03-172,6262,626.52,6082,608.51,890,100869.50
2017-03-162,6452,661.52,636.52,6471,392,900882.33
2017-03-152,6452,6552,630.52,6531,221,700884.33
2017-03-142,6532,657.52,6382,6521,175,800884
2017-03-132,6302,6572,6302,652.5996,300884.17
2017-03-102,6592,6702,641.52,643.52,536,800881.17
2017-03-092,6392,641.52,612.52,621865,700873.67
2017-03-082,628.52,6372,6142,620.51,332,000873.50
2017-03-072,6502,6542,630.52,634.51,801,000878.17
2017-03-062,6482,6602,6422,6561,292,100885.33
2017-03-032,6492,6652,6312,6481,832,600882.67
2017-03-022,612.52,6452,604.52,6351,947,200878.33
2017-03-012,5752,594.52,559.52,5901,791,500863.33
2017-02-282,588.52,599.52,560.52,560.51,813,500853.50
2017-02-272,5852,599.52,558.52,575.51,408,400858.50
2017-02-242,602.52,6162,590.52,604.51,268,600868.17
2017-02-232,582.52,6022,5732,5981,463,300866
2017-02-222,5822,582.52,5632,572.51,665,400857.50
2017-02-212,5632,5952,560.52,588.51,208,300862.83
2017-02-202,5472,574.52,542.52,563.51,257,600854.50
2017-02-172,5672,587.52,555.52,5702,098,900856.67
2017-02-162,5902,5942,5752,5831,799,500861
2017-02-152,6102,615.52,5882,5952,136,000865
2017-02-142,6142,617.52,5812,5821,728,600860.67
2017-02-132,6202,627.52,607.52,614.51,648,100871.50
2017-02-102,6002,6082,588.52,6042,651,900868
2017-02-092,5662,567.52,550.52,5661,797,800855.33
2017-02-082,5702,5802,565.52,578.51,329,400859.50
2017-02-072,557.52,576.52,552.52,564.52,709,400854.83
2017-02-062,5492,571.52,537.52,5582,217,200852.67
2017-02-032,564.52,575.52,5352,562.52,561,400854.17
2017-02-022,5702,5852,551.52,5592,457,300853
2017-02-012,4932,566.52,471.52,560.53,226,900853.50
2017-01-312,5032,544.52,4902,524.53,097,500841.50
2017-01-302,5032,5152,491.52,5021,533,600834
2017-01-272,5042,5132,481.52,503.52,539,100834.50
2017-01-262,4952,5222,4802,5042,536,700834.67
2017-01-252,466.52,4752,445.52,4671,917,900822.33
2017-01-242,4292,4612,4292,4412,143,000813.67
2017-01-232,468.52,484.52,438.52,463.52,679,300821.17
2017-01-202,4792,5062,4612,4982,387,700832.67
2017-01-192,4882,494.52,4572,4651,987,200821.67
2017-01-182,4572,4802,4452,466.51,939,100822.17
2017-01-172,5002,5012,466.52,466.51,583,100822.17
2017-01-162,5082,5102,4602,477.51,820,400825.83
2017-01-132,498.52,514.52,476.52,5142,869,800838
2017-01-122,4692,4992,4512,4692,582,500823
2017-01-112,5112,5112,4812,4981,692,400832.67
2017-01-102,4892,5292,485.52,496.53,500,200832.17
2017-01-062,466.52,4922,4552,4861,925,800828.67
2017-01-052,4502,4752,439.52,467.52,025,200822.50
2017-01-042,417.52,446.52,4172,439.52,592,700813.17

分割・併合履歴 ： [2020-09-29]1株→3株