4568 第一三共(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,5153,5333,4353,5111,557,8001,170.33
2018-12-273,4373,5663,4303,5381,985,8001,179.33
2018-12-263,3223,4233,2773,3392,447,3001,113
2018-12-253,4483,4543,2813,2862,538,9001,095.33
2018-12-213,7033,7033,5453,5533,074,6001,184.33
2018-12-203,8053,8503,6883,7031,947,2001,234.33
2018-12-193,9813,9993,8633,8711,862,4001,290.33
2018-12-184,0274,0653,9643,9951,592,6001,331.67
2018-12-174,1664,1774,0174,0472,586,2001,349
2018-12-144,1414,2924,1414,1663,225,7001,388.67
2018-12-134,1794,2004,1004,1841,639,3001,394.67
2018-12-124,0154,1393,9924,1362,076,5001,378.67
2018-12-114,1294,1443,9143,9861,810,3001,328.67
2018-12-104,0734,2174,0684,1642,218,7001,388
2018-12-074,0764,1994,0554,1161,847,5001,372
2018-12-064,1904,2154,0064,0281,892,9001,342.67
2018-12-054,1464,2394,0764,2231,523,9001,407.67
2018-12-044,2814,3174,1964,1961,854,5001,398.67
2018-12-034,2874,4054,2574,2912,022,6001,430.33
2018-11-304,1404,2004,0724,1675,560,7001,389
2018-11-293,9974,1353,9684,1302,194,5001,376.67
2018-11-283,9744,0083,9103,9721,673,5001,324
2018-11-274,0064,0103,9373,9581,569,1001,319.33
2018-11-264,0434,0964,0004,0171,522,5001,339
2018-11-223,9824,0173,9554,0011,419,7001,333.67
2018-11-213,9844,0463,9513,9541,589,8001,318
2018-11-204,0874,1634,0434,0431,567,9001,347.67
2018-11-194,0774,1964,0774,1152,392,1001,371.67
2018-11-164,1494,1554,0384,0641,796,0001,354.67
2018-11-154,2004,2154,1204,1551,110,4001,385
2018-11-144,2474,3234,2254,2521,627,8001,417.33
2018-11-134,3514,3984,1974,2261,927,1001,408.67
2018-11-124,4214,5194,4054,468934,8001,489.33
2018-11-094,4634,5154,4124,4391,236,7001,479.67
2018-11-084,3514,4184,3124,4181,296,2001,472.67
2018-11-074,2704,3514,2564,2831,639,3001,427.67
2018-11-064,1124,2934,0744,2932,186,7001,431
2018-11-054,1894,1924,0254,0932,668,6001,364.33
2018-11-024,2714,3174,1254,1982,457,1001,399.33
2018-11-014,3684,3854,1804,2212,459,1001,407
2018-10-314,3984,4034,1074,3143,608,2001,438
2018-10-304,3974,4324,3594,4071,631,5001,469
2018-10-294,4274,4654,3704,3781,039,4001,459.33
2018-10-264,3754,4774,3564,3631,865,0001,454.33
2018-10-254,4504,4684,3744,3902,158,8001,463.33
2018-10-244,5234,5344,4284,5201,672,9001,506.67
2018-10-234,5054,6054,4954,5151,860,5001,505
2018-10-224,4914,5594,4844,5491,041,0001,516.33
2018-10-194,4994,5414,4734,5321,397,0001,510.67
2018-10-184,5154,5504,4744,5101,386,0001,503.33
2018-10-174,4744,5054,4454,4781,400,7001,492.67
2018-10-164,4364,4894,3894,4692,005,3001,489.67
2018-10-154,4294,4864,4024,4421,762,4001,480.67
2018-10-124,4434,5664,4094,4672,164,8001,489
2018-10-114,6074,6114,4374,5102,038,2001,503.33
2018-10-104,7814,8084,7344,7471,164,4001,582.33
2018-10-094,8624,9054,7454,7752,019,6001,591.67
2018-10-054,8754,9204,8384,8582,019,7001,619.33
2018-10-044,9634,9794,8364,8531,581,4001,617.67
2018-10-034,9385,0324,9284,9491,786,1001,649.67
2018-10-024,9264,9764,9004,9492,061,0001,649.67
2018-10-014,8984,9204,8274,8891,526,5001,629.67
2018-09-284,8994,9524,8394,9251,925,4001,641.67
2018-09-274,7974,9454,7704,8541,908,9001,618
2018-09-264,7774,8364,7464,8361,818,0001,612
2018-09-254,9004,9424,7604,7902,676,5001,596.67
2018-09-214,7334,8814,7234,8303,273,9001,610
2018-09-204,6274,7374,5504,6902,148,9001,563.33
2018-09-194,6204,6204,5634,5801,840,7001,526.67
2018-09-184,5674,6014,5514,5801,594,6001,526.67
2018-09-144,6564,6614,4934,5672,836,8001,522.33
2018-09-134,6294,7104,5584,5861,698,2001,528.67
2018-09-124,5584,5614,5064,5591,268,9001,519.67
2018-09-114,4004,5714,4004,5631,511,3001,521
2018-09-104,3274,3834,3074,3751,022,9001,458.33
2018-09-074,2474,3554,2444,3381,462,9001,446
2018-09-064,2744,2854,2394,2511,115,9001,417
2018-09-054,3464,3464,2524,2831,553,2001,427.67
2018-09-044,3354,3724,2734,3691,047,1001,456.33
2018-09-034,3224,3594,2944,333850,1001,444.33
2018-08-314,2814,3434,2704,3381,379,8001,446
2018-08-304,4254,4254,2864,3112,039,1001,437
2018-08-294,3114,3884,2984,3781,260,0001,459.33
2018-08-284,3154,3664,2604,2681,143,6001,422.67
2018-08-274,4074,4084,3064,3081,185,3001,436
2018-08-244,3704,4404,3444,4071,478,5001,469
2018-08-234,2554,3134,2544,2881,268,5001,429.33
2018-08-224,3004,3004,2144,2251,181,0001,408.33
2018-08-214,2234,3284,1864,3081,230,5001,436
2018-08-204,3114,3354,1954,2141,324,7001,404.67
2018-08-174,3934,3984,2844,2911,724,5001,430.33
2018-08-164,3064,3464,2834,3251,554,6001,441.67
2018-08-154,3864,3934,3094,323956,1001,441
2018-08-144,3544,4034,3214,3871,255,6001,462.33
2018-08-134,4494,4614,3084,3111,615,7001,437
2018-08-104,4824,4954,4274,4491,877,7001,483
2018-08-094,4974,5554,4494,4611,630,7001,487
2018-08-084,5984,6284,4634,4841,793,7001,494.67
2018-08-074,5864,6534,5754,6221,082,3001,540.67
2018-08-064,5734,6094,5534,586876,9001,528.67
2018-08-034,6004,6274,5794,6001,235,9001,533.33
2018-08-024,5854,6124,5404,5621,652,8001,520.67
2018-08-014,5824,6364,5454,5852,081,1001,528.33
2018-07-314,5314,6694,5004,6222,802,4001,540.67
2018-07-304,5734,6094,5504,5741,421,2001,524.67
2018-07-274,7584,7884,6614,6761,948,7001,558.67
2018-07-264,8004,8204,6824,7052,285,6001,568.33
2018-07-254,8004,8084,7514,8041,558,3001,601.33
2018-07-244,8004,8004,7474,7701,693,1001,590
2018-07-234,7554,8144,7464,7822,211,0001,594
2018-07-204,6984,8104,6814,7983,229,8001,599.33
2018-07-194,6964,7044,6394,6672,020,1001,555.67
2018-07-184,5804,7094,5794,7072,139,1001,569
2018-07-174,4634,5954,4474,5772,377,2001,525.67
2018-07-134,4134,4904,3964,4803,130,4001,493.33
2018-07-124,3644,3924,3294,3501,525,6001,450
2018-07-114,3534,4064,2944,3081,501,8001,436
2018-07-104,3524,4234,3404,3692,048,7001,456.33
2018-07-094,2174,3554,1924,3521,627,1001,450.67
2018-07-064,1964,2244,1554,1941,788,3001,398
2018-07-054,2034,2484,1494,2002,336,6001,400
2018-07-044,1044,1534,0654,1331,070,0001,377.67
2018-07-034,0804,1494,0804,1381,859,8001,379.33
2018-07-024,1914,2064,0584,0622,032,7001,354
2018-06-294,2054,2714,1944,2371,895,3001,412.33
2018-06-284,3074,3154,2314,2371,409,9001,412.33
2018-06-274,2834,3444,2524,3391,584,1001,446.33
2018-06-264,2984,2994,2424,2521,326,9001,417.33
2018-06-254,3174,3184,2284,2701,331,0001,423.33
2018-06-224,3504,3924,2874,3153,272,2001,438.33
2018-06-214,2614,3834,2614,3512,538,1001,450.33
2018-06-204,1504,2954,1284,2304,187,9001,410
2018-06-193,9894,0443,9894,0231,794,7001,341
2018-06-184,0154,0503,9924,0151,409,7001,338.33
2018-06-153,9004,0823,8894,0173,084,1001,339
2018-06-143,8383,8773,8343,8661,316,0001,288.67
2018-06-133,8253,8973,8183,8821,264,9001,294
2018-06-123,8353,8553,7883,8051,624,9001,268.33
2018-06-113,8303,8633,8063,8131,375,1001,271
2018-06-083,8683,8863,8313,8351,912,0001,278.33
2018-06-073,8503,9193,8263,8683,125,2001,289.33
2018-06-063,7243,8873,7133,8373,366,4001,279
2018-06-053,8093,8463,7473,7603,265,2001,253.33
2018-06-043,7323,7983,7063,7504,261,1001,250
2018-06-013,5493,7983,4923,6644,241,1001,221.33
2018-05-313,5923,6003,4763,4957,137,9001,165
2018-05-303,5493,5823,5213,5642,599,7001,188
2018-05-293,6133,6643,5713,5921,834,7001,197.33
2018-05-283,6563,6723,6223,6301,461,1001,210
2018-05-253,7003,7463,6773,7101,942,9001,236.67
2018-05-243,8453,8583,7553,7552,026,4001,251.67
2018-05-233,8673,8933,8073,8262,019,6001,275.33
2018-05-223,9003,9443,8823,9251,781,6001,308.33
2018-05-213,9934,0033,9483,9781,866,3001,326
2018-05-184,0694,0924,0424,0501,868,8001,350
2018-05-173,9604,1433,9584,1373,246,5001,379
2018-05-163,8373,9443,8373,9291,269,8001,309.67
2018-05-153,9003,9473,8773,8901,067,2001,296.67
2018-05-143,9093,9433,8833,8931,573,9001,297.67
2018-05-113,8333,9273,8333,9171,336,9001,305.67
2018-05-103,8463,8623,8173,8351,184,5001,278.33
2018-05-093,9353,9523,8413,8461,711,2001,282
2018-05-083,9804,0203,9733,9981,905,1001,332.67
2018-05-073,9424,0753,9384,0203,199,9001,340
2018-05-023,8493,8493,7583,8242,126,6001,274.67
2018-05-013,8033,9283,8013,9102,447,7001,303.33
2018-04-273,7353,7743,6553,7501,992,8001,250
2018-04-263,7083,7493,7003,7391,220,0001,246.33
2018-04-253,7093,7353,6843,7281,352,8001,242.67
2018-04-243,6873,7443,6763,7401,004,3001,246.67
2018-04-233,7533,7623,6703,6801,011,5001,226.67
2018-04-203,7233,8043,7203,7581,253,9001,252.67
2018-04-193,7973,8363,7213,7241,499,0001,241.33
2018-04-183,7533,7773,7193,7661,286,4001,255.33
2018-04-173,7903,8043,7273,7531,169,8001,251
2018-04-163,7143,8333,6803,8111,554,3001,270.33
2018-04-133,7333,7693,7053,7131,155,5001,237.67
2018-04-123,6593,7103,6513,7031,075,3001,234.33
2018-04-113,7393,7503,6453,6581,371,7001,219.33
2018-04-103,7443,8153,7303,7521,845,8001,250.67
2018-04-093,7003,7433,6553,7291,682,3001,243
2018-04-063,5913,7653,5793,7323,020,4001,244
2018-04-053,5843,6033,5523,5631,866,9001,187.67
2018-04-043,5223,5783,4913,5581,751,6001,186
2018-04-033,5053,5133,4603,4911,650,3001,163.67
2018-03-303,5683,5713,5033,5261,483,4001,175.33
2018-03-293,5703,5793,5053,5351,683,9001,178.33
2018-03-283,4913,5663,4913,5581,949,0001,186
2018-03-273,5233,5893,5043,5862,315,3001,195.33
2018-03-263,5173,5403,4803,5212,109,0001,173.67
2018-03-233,6633,6843,5463,5553,552,9001,185
2018-03-223,6553,7353,6333,7333,141,0001,244.33
2018-03-203,8423,8423,7983,8301,413,0001,276.67
2018-03-193,9103,9183,8553,8751,328,6001,291.67
2018-03-163,9233,9573,9063,9192,120,8001,306.33
2018-03-153,9203,9373,8703,9221,315,0001,307.33
2018-03-143,8633,9693,8523,9402,188,2001,313.33
2018-03-133,8283,8693,8093,8661,198,1001,288.67
2018-03-123,7663,8513,7523,8391,415,9001,279.67
2018-03-093,8453,8473,7153,7193,208,1001,239.67
2018-03-083,7863,8263,7813,8233,143,2001,274.33
2018-03-073,7383,7493,7113,7272,038,6001,242.33
2018-03-063,6653,7553,6653,7472,012,4001,249
2018-03-053,6143,6993,6083,6471,735,7001,215.67
2018-03-023,6133,6783,6043,6592,490,5001,219.67
2018-03-013,7633,7633,6653,6832,573,7001,227.67
2018-02-283,8643,8673,8053,8082,676,3001,269.33
2018-02-273,8763,8823,8453,8652,230,6001,288.33
2018-02-263,9003,9293,8733,8752,104,9001,291.67
2018-02-233,8483,9003,8433,8851,691,7001,295
2018-02-223,7973,9033,7723,8383,396,9001,279.33
2018-02-213,8423,8953,8193,8671,826,7001,289
2018-02-203,8613,9253,8423,8781,872,5001,292.67
2018-02-193,8863,9033,8533,8751,358,3001,291.67
2018-02-163,7903,8953,7863,8542,362,2001,284.67
2018-02-153,7003,7933,6663,7393,120,4001,246.33
2018-02-143,8013,8063,6953,7384,876,5001,246
2018-02-133,9323,9353,8223,8384,813,4001,279.33
2018-02-093,9003,9473,8813,9314,796,3001,310.33
2018-02-084,0154,0233,9663,9893,825,3001,329.67
2018-02-073,9034,2413,8944,0326,101,9001,344
2018-02-063,7913,8683,7833,8656,458,6001,288.33
2018-02-053,8503,9473,8463,9283,574,4001,309.33
2018-02-023,8273,9383,8203,9303,966,9001,310
2018-02-013,6723,8653,6703,8504,243,4001,283.33
2018-01-313,4923,7003,4883,6704,718,1001,223.33
2018-01-303,5003,5193,4783,4932,716,8001,164.33
2018-01-293,5003,5623,4993,5542,568,7001,184.67
2018-01-263,5003,5203,4803,4912,757,0001,163.67
2018-01-253,5323,5373,4853,5122,398,7001,170.67
2018-01-243,4303,5443,4263,5112,485,4001,170.33
2018-01-233,4683,5013,4423,4642,311,1001,154.67
2018-01-223,3053,4693,3033,4683,148,5001,156
2018-01-193,2403,3033,2333,3032,668,6001,101
2018-01-183,2453,2743,2233,2392,611,5001,079.67
2018-01-173,1973,2243,1853,2211,946,0001,073.67
2018-01-163,1983,2173,1933,2131,342,8001,071
2018-01-153,1743,2023,1713,1981,295,7001,066
2018-01-123,1643,1853,1493,1582,869,8001,052.67
2018-01-113,1593,1743,1403,1571,807,9001,052.33
2018-01-103,1483,1733,1443,1671,818,9001,055.67
2018-01-093,1603,2403,1153,1463,438,1001,048.67
2018-01-053,0733,1193,0603,1172,173,8001,039
2018-01-042,995.53,0702,9943,0693,584,2001,023

分割・併合履歴 : [2020-09-29]1株→3株