4568 第一三共(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	7,273	7,304	7,215	7,228	758,500	2,409.33
2019-12-27	7,341	7,366	7,251	7,279	979,900	2,426.33
2019-12-26	7,310	7,375	7,294	7,367	1,015,900	2,455.67
2019-12-25	7,200	7,311	7,181	7,295	677,600	2,431.67
2019-12-24	7,227	7,335	7,142	7,219	1,235,700	2,406.33
2019-12-23	7,170	7,381	7,153	7,244	2,391,800	2,414.67
2019-12-20	7,050	7,185	7,042	7,044	1,962,900	2,348
2019-12-19	7,023	7,127	6,985	7,070	1,393,700	2,356.67
2019-12-18	7,301	7,315	6,985	7,004	3,455,300	2,334.67
2019-12-17	7,360	7,526	7,342	7,418	2,197,600	2,472.67
2019-12-16	7,480	7,480	7,278	7,281	1,753,300	2,427
2019-12-13	7,409	7,562	7,385	7,508	2,899,200	2,502.67
2019-12-12	7,272	7,390	7,260	7,305	2,027,700	2,435
2019-12-11	7,190	7,250	7,170	7,232	1,409,400	2,410.67
2019-12-10	6,977	7,185	6,963	7,177	1,951,200	2,392.33
2019-12-09	7,115	7,135	6,890	6,923	1,658,600	2,307.67
2019-12-06	7,071	7,164	7,051	7,079	1,423,100	2,359.67
2019-12-05	6,937	7,112	6,908	7,094	2,327,600	2,364.67
2019-12-04	6,980	6,994	6,793	6,843	1,642,300	2,281
2019-12-03	6,923	7,029	6,912	7,025	1,219,200	2,341.67
2019-12-02	6,906	7,042	6,874	7,012	1,212,400	2,337.33
2019-11-29	6,978	6,982	6,857	6,862	1,276,800	2,287.33
2019-11-28	6,933	6,995	6,923	6,945	762,100	2,315
2019-11-27	6,922	7,045	6,920	6,932	1,390,500	2,310.67
2019-11-26	6,890	6,966	6,852	6,913	1,826,800	2,304.33
2019-11-25	6,840	6,879	6,780	6,879	823,500	2,293
2019-11-22	6,845	6,871	6,778	6,782	976,700	2,260.67
2019-11-21	6,788	6,889	6,686	6,887	1,617,100	2,295.67
2019-11-20	6,810	6,910	6,698	6,765	1,285,300	2,255
2019-11-19	6,694	6,842	6,692	6,822	1,477,300	2,274
2019-11-18	6,701	6,841	6,628	6,651	1,334,000	2,217
2019-11-15	6,638	6,702	6,583	6,671	1,988,000	2,223.67
2019-11-14	6,648	6,799	6,633	6,661	2,406,700	2,220.33
2019-11-13	6,662	6,696	6,617	6,650	1,031,800	2,216.67
2019-11-12	6,667	6,704	6,575	6,686	1,312,600	2,228.67
2019-11-11	6,734	6,821	6,668	6,699	1,157,000	2,233
2019-11-08	6,922	6,922	6,644	6,693	2,240,300	2,231
2019-11-07	6,878	6,939	6,816	6,840	917,600	2,280
2019-11-06	6,798	6,904	6,720	6,880	1,738,100	2,293.33
2019-11-05	7,011	7,011	6,738	6,746	1,889,600	2,248.67
2019-11-01	7,144	7,156	6,835	6,861	1,692,600	2,287
2019-10-31	7,046	7,216	6,960	7,140	1,776,500	2,380
2019-10-30	7,065	7,199	7,046	7,098	1,805,100	2,366
2019-10-29	6,959	7,069	6,924	7,005	1,252,000	2,335
2019-10-28	6,892	6,931	6,842	6,899	697,900	2,299.67
2019-10-25	6,795	6,953	6,760	6,950	1,589,300	2,316.67
2019-10-24	6,870	6,965	6,737	6,743	1,259,700	2,247.67
2019-10-23	6,633	6,807	6,567	6,801	1,498,300	2,267
2019-10-21	6,765	6,767	6,632	6,632	1,329,100	2,210.67
2019-10-18	6,900	7,034	6,814	6,814	2,012,800	2,271.33
2019-10-17	6,860	6,878	6,813	6,834	934,200	2,278
2019-10-16	6,983	6,998	6,793	6,853	2,051,000	2,284.33
2019-10-15	6,680	6,945	6,659	6,939	2,202,500	2,313
2019-10-11	6,521	6,588	6,437	6,518	1,575,900	2,172.67
2019-10-10	6,600	6,639	6,458	6,496	1,364,300	2,165.33
2019-10-09	6,599	6,646	6,580	6,622	1,057,700	2,207.33
2019-10-08	6,671	6,710	6,582	6,618	1,158,900	2,206
2019-10-07	6,598	6,638	6,538	6,626	1,036,000	2,208.67
2019-10-04	6,541	6,626	6,468	6,626	1,383,500	2,208.67
2019-10-03	6,467	6,613	6,450	6,575	2,528,300	2,191.67
2019-10-02	6,450	6,582	6,373	6,541	2,258,900	2,180.33
2019-10-01	6,763	6,766	6,495	6,495	2,875,400	2,165
2019-09-30	6,878	6,955	6,778	6,804	1,652,200	2,268
2019-09-27	6,812	6,928	6,787	6,916	1,669,200	2,305.33
2019-09-26	7,007	7,033	6,782	6,810	2,409,300	2,270
2019-09-25	7,159	7,180	6,975	6,985	1,593,800	2,328.33
2019-09-24	7,123	7,222	7,121	7,159	1,661,900	2,386.33
2019-09-20	7,111	7,224	7,074	7,152	1,909,000	2,384
2019-09-19	7,080	7,275	7,053	7,126	1,707,000	2,375.33
2019-09-18	7,000	7,079	6,978	7,032	1,191,600	2,344
2019-09-17	6,948	7,079	6,930	6,992	1,622,300	2,330.67
2019-09-13	6,959	7,043	6,848	6,939	3,534,800	2,313
2019-09-12	6,666	6,970	6,583	6,925	3,149,500	2,308.33
2019-09-11	6,412	6,703	6,320	6,678	5,166,000	2,226
2019-09-10	7,178	7,198	6,669	6,712	3,325,300	2,237.33
2019-09-09	7,041	7,233	7,040	7,230	1,473,100	2,410
2019-09-06	7,000	7,066	6,966	7,048	2,174,900	2,349.33
2019-09-05	6,999	7,072	6,947	6,953	2,271,700	2,317.67
2019-09-04	6,796	6,911	6,755	6,875	1,618,300	2,291.67
2019-09-03	6,751	6,874	6,720	6,807	1,257,300	2,269
2019-09-02	6,965	7,011	6,804	6,827	1,423,000	2,275.67
2019-08-30	6,912	7,024	6,788	7,018	1,799,700	2,339.33
2019-08-29	6,944	6,971	6,806	6,869	1,424,200	2,289.67
2019-08-28	7,000	7,028	6,891	6,906	1,391,100	2,302
2019-08-27	7,000	7,006	6,912	6,998	1,341,600	2,332.67
2019-08-26	6,887	7,010	6,870	6,975	1,452,300	2,325
2019-08-23	6,995	7,099	6,960	7,074	1,010,000	2,358
2019-08-22	7,047	7,159	7,007	7,087	2,007,100	2,362.33
2019-08-21	7,133	7,150	6,941	7,053	2,181,600	2,351
2019-08-20	7,264	7,358	7,214	7,242	1,609,500	2,414
2019-08-19	7,300	7,347	7,150	7,228	1,323,300	2,409.33
2019-08-16	7,132	7,248	7,132	7,211	1,372,800	2,403.67
2019-08-15	7,082	7,216	7,072	7,182	1,719,600	2,394
2019-08-14	7,160	7,180	7,038	7,167	1,749,200	2,389
2019-08-13	6,983	7,159	6,916	7,145	2,277,300	2,381.67
2019-08-09	6,990	7,021	6,914	6,930	1,629,800	2,310
2019-08-08	6,869	6,946	6,786	6,943	1,961,300	2,314.33
2019-08-07	6,803	6,828	6,702	6,828	1,535,100	2,276
2019-08-06	6,650	6,830	6,640	6,810	2,204,000	2,270
2019-08-05	6,640	6,762	6,610	6,762	2,070,600	2,254
2019-08-02	6,700	6,823	6,671	6,728	2,126,000	2,242.67
2019-08-01	6,702	6,724	6,600	6,720	1,907,900	2,240
2019-07-31	6,120	6,737	6,120	6,647	3,408,700	2,215.67
2019-07-30	6,278	6,352	6,214	6,244	1,029,100	2,081.33
2019-07-29	6,169	6,220	6,146	6,220	1,061,800	2,073.33
2019-07-26	6,138	6,202	6,081	6,156	740,400	2,052
2019-07-25	6,164	6,195	6,061	6,149	1,330,000	2,049.67
2019-07-24	6,300	6,300	6,197	6,215	923,100	2,071.67
2019-07-23	6,224	6,298	6,204	6,255	707,600	2,085
2019-07-22	6,370	6,387	6,207	6,255	1,447,200	2,085
2019-07-19	6,250	6,458	6,235	6,456	2,051,200	2,152
2019-07-18	6,310	6,365	6,178	6,255	2,918,600	2,085
2019-07-17	6,099	6,285	6,064	6,270	2,289,400	2,090
2019-07-16	5,912	6,094	5,900	6,080	1,254,300	2,026.67
2019-07-12	5,990	6,042	5,843	5,971	1,628,700	1,990.33
2019-07-11	5,972	5,999	5,913	5,933	780,500	1,977.67
2019-07-10	5,830	5,971	5,810	5,955	1,345,200	1,985
2019-07-09	5,872	5,911	5,785	5,871	1,153,300	1,957
2019-07-08	5,967	5,976	5,811	5,829	1,330,400	1,943
2019-07-05	6,087	6,094	5,960	6,025	1,303,700	2,008.33
2019-07-04	6,038	6,115	6,019	6,057	1,214,100	2,019
2019-07-03	6,008	6,052	5,918	5,979	1,422,000	1,993
2019-07-02	5,995	6,095	5,978	6,024	1,833,800	2,008
2019-07-01	5,799	5,986	5,723	5,980	2,231,100	1,993.33
2019-06-28	5,677	5,756	5,614	5,635	1,802,600	1,878.33
2019-06-27	5,657	5,664	5,580	5,636	1,459,300	1,878.67
2019-06-26	5,809	5,867	5,683	5,702	1,284,000	1,900.67
2019-06-25	5,891	5,922	5,729	5,752	1,617,700	1,917.33
2019-06-24	5,845	5,978	5,814	5,977	1,256,700	1,992.33
2019-06-21	6,059	6,060	5,696	5,789	3,367,700	1,929.67
2019-06-20	6,151	6,181	6,030	6,039	1,041,200	2,013
2019-06-19	6,200	6,238	6,108	6,123	1,724,600	2,041
2019-06-18	6,147	6,171	6,091	6,112	1,604,800	2,037.33
2019-06-17	6,020	6,099	6,016	6,093	1,212,200	2,031
2019-06-14	6,020	6,039	5,964	5,989	1,554,000	1,996.33
2019-06-13	5,995	6,120	5,951	6,028	1,488,200	2,009.33
2019-06-12	6,119	6,178	6,026	6,026	1,584,400	2,008.67
2019-06-11	6,107	6,208	6,042	6,200	1,957,500	2,066.67
2019-06-10	6,088	6,209	6,087	6,150	2,826,100	2,050
2019-06-07	5,989	6,088	5,978	6,087	2,797,300	2,029
2019-06-06	5,864	5,995	5,821	5,989	3,331,300	1,996.33
2019-06-05	5,621	5,890	5,621	5,888	4,842,900	1,962.67
2019-06-04	5,697	5,819	5,501	5,524	4,342,300	1,841.33
2019-06-03	5,294	5,485	5,281	5,448	2,606,000	1,816
2019-05-31	5,337	5,426	5,252	5,255	1,516,100	1,751.67
2019-05-30	5,315	5,426	5,291	5,382	1,233,400	1,794
2019-05-29	5,385	5,434	5,311	5,382	1,520,200	1,794
2019-05-28	5,641	5,664	5,473	5,479	3,301,500	1,826.33
2019-05-27	5,589	5,646	5,579	5,620	647,200	1,873.33
2019-05-24	5,620	5,622	5,515	5,570	1,042,600	1,856.67
2019-05-23	5,534	5,646	5,458	5,625	1,403,000	1,875
2019-05-22	5,586	5,610	5,518	5,560	1,086,400	1,853.33
2019-05-21	5,428	5,576	5,426	5,532	1,187,600	1,844
2019-05-20	5,523	5,568	5,440	5,469	1,342,200	1,823
2019-05-17	5,582	5,598	5,480	5,585	1,422,800	1,861.67
2019-05-16	5,526	5,582	5,414	5,461	1,506,000	1,820.33
2019-05-15	5,501	5,535	5,353	5,532	1,602,500	1,844
2019-05-14	5,315	5,531	5,313	5,495	1,376,700	1,831.67
2019-05-13	5,470	5,526	5,406	5,484	1,294,900	1,828
2019-05-10	5,655	5,667	5,470	5,522	2,121,400	1,840.67
2019-05-09	5,774	5,788	5,451	5,490	2,566,400	1,830
2019-05-08	5,708	5,784	5,689	5,753	2,402,300	1,917.67
2019-05-07	5,500	5,820	5,496	5,790	4,843,100	1,930
2019-04-26	5,263	5,488	5,236	5,481	3,360,800	1,827
2019-04-25	5,189	5,262	5,090	5,175	1,800,400	1,725
2019-04-24	5,210	5,277	5,170	5,214	1,986,400	1,738
2019-04-23	5,100	5,189	5,076	5,128	1,784,300	1,709.33
2019-04-22	4,994	5,078	4,973	4,996	988,600	1,665.33
2019-04-19	5,000	5,085	4,990	5,011	1,188,700	1,670.33
2019-04-18	5,095	5,096	4,941	4,963	1,969,700	1,654.33
2019-04-17	5,169	5,205	5,100	5,178	1,230,000	1,726
2019-04-16	5,263	5,306	5,201	5,211	1,354,000	1,737
2019-04-15	5,279	5,370	5,234	5,312	1,557,400	1,770.67
2019-04-12	5,266	5,270	5,197	5,215	1,333,500	1,738.33
2019-04-11	5,184	5,277	5,182	5,259	1,846,200	1,753
2019-04-10	5,235	5,278	5,206	5,238	1,857,400	1,746
2019-04-09	5,277	5,300	5,221	5,279	1,649,100	1,759.67
2019-04-08	5,251	5,340	5,178	5,291	1,901,300	1,763.67
2019-04-05	5,292	5,328	5,241	5,269	2,961,500	1,756.33
2019-04-04	5,330	5,381	5,283	5,299	3,202,700	1,766.33
2019-04-03	5,445	5,492	5,331	5,370	4,407,100	1,790
2019-04-02	5,500	5,635	5,470	5,488	5,671,100	1,829.33
2019-04-01	5,610	5,794	5,510	5,521	11,380,300	1,840.33
2019-03-29	5,100	5,100	5,000	5,100	2,377,400	1,700
2019-03-28	4,433	4,450	4,341	4,400	2,133,400	1,466.67
2019-03-27	4,470	4,532	4,449	4,482	2,065,000	1,494
2019-03-26	4,297	4,488	4,297	4,452	2,913,400	1,484
2019-03-25	4,297	4,313	4,227	4,250	2,139,300	1,416.67
2019-03-22	4,450	4,461	4,361	4,367	1,985,100	1,455.67
2019-03-20	4,414	4,509	4,388	4,495	1,732,000	1,498.33
2019-03-19	4,435	4,484	4,402	4,482	1,385,600	1,494
2019-03-18	4,495	4,517	4,455	4,489	1,574,300	1,496.33
2019-03-15	4,409	4,481	4,373	4,428	2,129,700	1,476
2019-03-14	4,439	4,451	4,363	4,366	1,229,500	1,455.33
2019-03-13	4,389	4,416	4,343	4,387	1,367,900	1,462.33
2019-03-12	4,421	4,469	4,380	4,434	1,818,700	1,478
2019-03-11	4,318	4,364	4,292	4,313	1,351,600	1,437.67
2019-03-08	4,275	4,312	4,246	4,258	2,206,500	1,419.33
2019-03-07	4,260	4,322	4,253	4,312	1,621,400	1,437.33
2019-03-06	4,300	4,323	4,271	4,318	1,272,800	1,439.33
2019-03-05	4,215	4,320	4,205	4,319	1,613,300	1,439.67
2019-03-04	4,256	4,293	4,221	4,263	1,413,200	1,421
2019-03-01	4,193	4,252	4,175	4,227	1,361,500	1,409
2019-02-28	4,176	4,234	4,145	4,167	4,239,200	1,389
2019-02-27	4,124	4,248	4,124	4,211	3,006,700	1,403.67
2019-02-26	3,983	4,080	3,979	4,060	1,935,500	1,353.33
2019-02-25	3,936	3,969	3,928	3,950	1,551,600	1,316.67
2019-02-22	3,910	3,971	3,908	3,935	1,651,200	1,311.67
2019-02-21	3,890	3,936	3,850	3,909	2,643,500	1,303
2019-02-20	3,842	3,953	3,834	3,904	3,030,300	1,301.33
2019-02-19	3,805	3,842	3,781	3,820	2,047,800	1,273.33
2019-02-18	3,780	3,819	3,748	3,798	1,606,700	1,266
2019-02-15	3,690	3,725	3,681	3,714	1,505,900	1,238
2019-02-14	3,700	3,751	3,686	3,692	1,092,800	1,230.67
2019-02-13	3,744	3,760	3,693	3,702	1,436,300	1,234
2019-02-12	3,600	3,765	3,600	3,743	2,382,700	1,247.67
2019-02-08	3,560	3,581	3,502	3,508	1,787,200	1,169.33
2019-02-07	3,671	3,682	3,576	3,604	1,364,700	1,201.33
2019-02-06	3,782	3,807	3,671	3,678	1,848,100	1,226
2019-02-05	3,948	3,960	3,778	3,788	1,703,700	1,262.67
2019-02-04	3,977	4,006	3,940	3,948	2,127,200	1,316
2019-02-01	3,820	3,997	3,792	3,985	2,557,700	1,328.33
2019-01-31	3,800	3,801	3,679	3,767	1,899,000	1,255.67
2019-01-30	3,794	3,800	3,726	3,743	1,506,400	1,247.67
2019-01-29	3,702	3,771	3,688	3,761	1,218,600	1,253.67
2019-01-28	3,749	3,777	3,723	3,733	1,092,300	1,244.33
2019-01-25	3,763	3,862	3,762	3,784	1,983,500	1,261.33
2019-01-24	3,700	3,770	3,693	3,764	871,000	1,254.67
2019-01-23	3,745	3,771	3,717	3,718	1,036,400	1,239.33
2019-01-22	3,832	3,848	3,743	3,756	1,273,300	1,252
2019-01-21	3,840	3,856	3,740	3,814	1,498,800	1,271.33
2019-01-18	3,690	3,824	3,686	3,801	2,100,700	1,267
2019-01-17	3,625	3,654	3,601	3,635	966,700	1,211.67
2019-01-16	3,612	3,648	3,558	3,609	1,496,500	1,203
2019-01-15	3,631	3,689	3,600	3,618	1,406,400	1,206
2019-01-11	3,669	3,699	3,593	3,632	1,961,700	1,210.67
2019-01-10	3,626	3,682	3,602	3,653	1,607,000	1,217.67
2019-01-09	3,563	3,697	3,544	3,672	1,802,300	1,224
2019-01-08	3,598	3,644	3,552	3,564	1,905,200	1,188
2019-01-07	3,604	3,634	3,498	3,528	2,224,700	1,176
2019-01-04	3,425	3,567	3,425	3,514	2,326,800	1,171.33

分割・併合履歴： [2020-09-29]1株→3株