4887 サワイグループホールディングス(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 4,450 | 4,450 | 4,380 | 4,395 | 69,300 | 1,465 |
| 2021-12-29 | 4,325 | 4,405 | 4,325 | 4,395 | 65,900 | 1,465 |
| 2021-12-28 | 4,290 | 4,340 | 4,270 | 4,325 | 88,400 | 1,441.67 |
| 2021-12-27 | 4,305 | 4,305 | 4,225 | 4,270 | 95,900 | 1,423.33 |
| 2021-12-24 | 4,325 | 4,335 | 4,290 | 4,305 | 87,700 | 1,435 |
| 2021-12-23 | 4,370 | 4,380 | 4,310 | 4,360 | 68,300 | 1,453.33 |
| 2021-12-22 | 4,410 | 4,415 | 4,350 | 4,360 | 74,000 | 1,453.33 |
| 2021-12-21 | 4,480 | 4,480 | 4,405 | 4,420 | 70,600 | 1,473.33 |
| 2021-12-20 | 4,475 | 4,490 | 4,425 | 4,440 | 64,600 | 1,480 |
| 2021-12-17 | 4,515 | 4,545 | 4,475 | 4,515 | 134,300 | 1,505 |
| 2021-12-16 | 4,500 | 4,540 | 4,465 | 4,515 | 114,600 | 1,505 |
| 2021-12-15 | 4,515 | 4,545 | 4,500 | 4,525 | 66,000 | 1,508.33 |
| 2021-12-14 | 4,510 | 4,545 | 4,495 | 4,515 | 103,800 | 1,505 |
| 2021-12-13 | 4,510 | 4,540 | 4,470 | 4,495 | 86,700 | 1,498.33 |
| 2021-12-10 | 4,550 | 4,555 | 4,450 | 4,485 | 112,200 | 1,495 |
| 2021-12-09 | 4,485 | 4,500 | 4,445 | 4,500 | 102,300 | 1,500 |
| 2021-12-08 | 4,495 | 4,515 | 4,475 | 4,505 | 96,200 | 1,501.67 |
| 2021-12-07 | 4,380 | 4,470 | 4,365 | 4,460 | 140,800 | 1,486.67 |
| 2021-12-06 | 4,315 | 4,385 | 4,295 | 4,360 | 197,600 | 1,453.33 |
| 2021-12-03 | 4,285 | 4,335 | 4,225 | 4,325 | 166,200 | 1,441.67 |
| 2021-12-02 | 4,265 | 4,345 | 4,255 | 4,280 | 116,100 | 1,426.67 |
| 2021-12-01 | 4,250 | 4,340 | 4,250 | 4,280 | 124,000 | 1,426.67 |
| 2021-11-30 | 4,285 | 4,325 | 4,190 | 4,200 | 191,300 | 1,400 |
| 2021-11-29 | 4,320 | 4,330 | 4,250 | 4,265 | 130,500 | 1,421.67 |
| 2021-11-26 | 4,445 | 4,445 | 4,315 | 4,340 | 136,500 | 1,446.67 |
| 2021-11-25 | 4,515 | 4,530 | 4,455 | 4,470 | 160,600 | 1,490 |
| 2021-11-24 | 4,480 | 4,545 | 4,455 | 4,480 | 164,500 | 1,493.33 |
| 2021-11-22 | 4,470 | 4,520 | 4,455 | 4,470 | 140,900 | 1,490 |
| 2021-11-19 | 4,545 | 4,555 | 4,450 | 4,470 | 208,300 | 1,490 |
| 2021-11-18 | 4,650 | 4,695 | 4,605 | 4,670 | 167,600 | 1,556.67 |
| 2021-11-17 | 4,700 | 4,710 | 4,575 | 4,610 | 269,000 | 1,536.67 |
| 2021-11-16 | 4,935 | 4,955 | 4,755 | 4,755 | 209,300 | 1,585 |
| 2021-11-15 | 5,110 | 5,110 | 4,915 | 4,935 | 169,500 | 1,645 |
| 2021-11-12 | 5,080 | 5,160 | 5,070 | 5,110 | 119,100 | 1,703.33 |
| 2021-11-11 | 5,070 | 5,120 | 5,030 | 5,080 | 72,800 | 1,693.33 |
| 2021-11-10 | 5,090 | 5,100 | 5,020 | 5,020 | 64,900 | 1,673.33 |
| 2021-11-09 | 5,060 | 5,120 | 5,060 | 5,090 | 62,800 | 1,696.67 |
| 2021-11-08 | 5,090 | 5,090 | 5,050 | 5,060 | 66,100 | 1,686.67 |
| 2021-11-05 | 5,060 | 5,080 | 5,050 | 5,070 | 51,900 | 1,690 |
| 2021-11-04 | 5,090 | 5,090 | 5,030 | 5,070 | 138,600 | 1,690 |
| 2021-11-02 | 5,060 | 5,070 | 5,010 | 5,040 | 67,900 | 1,680 |
| 2021-11-01 | 5,090 | 5,090 | 5,010 | 5,060 | 110,100 | 1,686.67 |
| 2021-10-29 | 5,060 | 5,060 | 5,010 | 5,020 | 69,300 | 1,673.33 |
| 2021-10-28 | 5,070 | 5,090 | 5,020 | 5,030 | 85,300 | 1,676.67 |
| 2021-10-27 | 5,110 | 5,140 | 4,985 | 5,000 | 92,900 | 1,666.67 |
| 2021-10-26 | 5,100 | 5,110 | 5,080 | 5,090 | 47,300 | 1,696.67 |
| 2021-10-25 | 5,070 | 5,110 | 5,050 | 5,060 | 73,400 | 1,686.67 |
| 2021-10-22 | 5,020 | 5,070 | 5,000 | 5,030 | 84,700 | 1,676.67 |
| 2021-10-21 | 5,080 | 5,110 | 5,070 | 5,070 | 72,300 | 1,690 |
| 2021-10-20 | 5,070 | 5,090 | 5,020 | 5,060 | 75,700 | 1,686.67 |
| 2021-10-19 | 5,070 | 5,090 | 5,000 | 5,010 | 75,200 | 1,670 |
| 2021-10-18 | 5,100 | 5,100 | 4,970 | 4,995 | 100,500 | 1,665 |
| 2021-10-15 | 5,090 | 5,120 | 5,040 | 5,100 | 106,500 | 1,700 |
| 2021-10-14 | 5,100 | 5,130 | 5,070 | 5,090 | 63,700 | 1,696.67 |
| 2021-10-13 | 5,160 | 5,170 | 5,130 | 5,150 | 67,000 | 1,716.67 |
| 2021-10-12 | 5,160 | 5,180 | 5,140 | 5,150 | 77,400 | 1,716.67 |
| 2021-10-11 | 5,150 | 5,200 | 5,120 | 5,200 | 49,800 | 1,733.33 |
| 2021-10-08 | 5,180 | 5,240 | 5,060 | 5,110 | 227,900 | 1,703.33 |
| 2021-10-07 | 5,130 | 5,130 | 5,050 | 5,080 | 72,100 | 1,693.33 |
| 2021-10-06 | 5,070 | 5,130 | 5,050 | 5,080 | 77,200 | 1,693.33 |
| 2021-10-05 | 5,180 | 5,190 | 5,060 | 5,110 | 74,500 | 1,703.33 |
| 2021-10-04 | 5,200 | 5,210 | 5,120 | 5,210 | 70,200 | 1,736.67 |
| 2021-10-01 | 5,140 | 5,190 | 5,100 | 5,150 | 85,600 | 1,716.67 |
| 2021-09-30 | 5,200 | 5,230 | 5,160 | 5,200 | 79,300 | 1,733.33 |
| 2021-09-29 | 5,210 | 5,230 | 5,110 | 5,200 | 144,000 | 1,733.33 |
| 2021-09-28 | 5,300 | 5,340 | 5,270 | 5,300 | 129,000 | 1,766.67 |
| 2021-09-27 | 5,290 | 5,300 | 5,270 | 5,290 | 84,600 | 1,763.33 |
| 2021-09-24 | 5,230 | 5,270 | 5,210 | 5,240 | 85,400 | 1,746.67 |
| 2021-09-22 | 5,180 | 5,190 | 5,110 | 5,130 | 84,700 | 1,710 |
| 2021-09-21 | 5,150 | 5,210 | 5,120 | 5,180 | 76,600 | 1,726.67 |
| 2021-09-17 | 5,250 | 5,260 | 5,170 | 5,220 | 137,200 | 1,740 |
| 2021-09-16 | 5,270 | 5,300 | 5,230 | 5,300 | 65,500 | 1,766.67 |
| 2021-09-15 | 5,260 | 5,300 | 5,200 | 5,220 | 74,500 | 1,740 |
| 2021-09-14 | 5,290 | 5,320 | 5,260 | 5,300 | 93,200 | 1,766.67 |
| 2021-09-13 | 5,170 | 5,240 | 5,140 | 5,240 | 70,100 | 1,746.67 |
| 2021-09-10 | 5,160 | 5,190 | 5,140 | 5,170 | 113,900 | 1,723.33 |
| 2021-09-09 | 5,190 | 5,220 | 5,160 | 5,190 | 63,400 | 1,730 |
| 2021-09-08 | 5,270 | 5,370 | 5,220 | 5,250 | 171,000 | 1,750 |
| 2021-09-07 | 5,230 | 5,270 | 5,200 | 5,230 | 118,900 | 1,743.33 |
| 2021-09-06 | 5,150 | 5,250 | 5,140 | 5,230 | 122,800 | 1,743.33 |
| 2021-09-03 | 5,060 | 5,180 | 5,050 | 5,090 | 196,200 | 1,696.67 |
| 2021-09-02 | 4,985 | 5,030 | 4,980 | 5,010 | 87,400 | 1,670 |
| 2021-09-01 | 5,040 | 5,040 | 4,980 | 5,000 | 84,900 | 1,666.67 |
| 2021-08-31 | 4,985 | 5,030 | 4,965 | 4,975 | 108,000 | 1,658.33 |
| 2021-08-30 | 5,000 | 5,040 | 4,990 | 5,020 | 114,000 | 1,673.33 |
| 2021-08-27 | 4,965 | 5,000 | 4,945 | 4,955 | 64,800 | 1,651.67 |
| 2021-08-26 | 4,945 | 4,960 | 4,930 | 4,950 | 62,600 | 1,650 |
| 2021-08-25 | 4,930 | 4,970 | 4,930 | 4,955 | 56,400 | 1,651.67 |
| 2021-08-24 | 4,980 | 5,000 | 4,950 | 4,965 | 51,300 | 1,655 |
| 2021-08-23 | 4,995 | 5,030 | 4,955 | 4,955 | 98,600 | 1,651.67 |
| 2021-08-20 | 4,950 | 4,975 | 4,935 | 4,950 | 71,900 | 1,650 |
| 2021-08-19 | 4,900 | 4,975 | 4,900 | 4,955 | 70,600 | 1,651.67 |
| 2021-08-18 | 4,950 | 4,970 | 4,935 | 4,950 | 67,000 | 1,650 |
| 2021-08-17 | 4,910 | 4,980 | 4,910 | 4,930 | 114,600 | 1,643.33 |
| 2021-08-16 | 4,860 | 4,895 | 4,825 | 4,875 | 109,500 | 1,625 |
| 2021-08-13 | 4,845 | 4,870 | 4,830 | 4,845 | 39,300 | 1,615 |
| 2021-08-12 | 4,870 | 4,870 | 4,825 | 4,840 | 53,000 | 1,613.33 |
| 2021-08-11 | 4,840 | 4,870 | 4,815 | 4,860 | 79,900 | 1,620 |
| 2021-08-10 | 4,735 | 4,830 | 4,735 | 4,800 | 136,800 | 1,600 |
| 2021-08-06 | 4,740 | 4,820 | 4,715 | 4,795 | 115,400 | 1,598.33 |
| 2021-08-05 | 4,725 | 4,785 | 4,720 | 4,760 | 54,100 | 1,586.67 |
| 2021-08-04 | 4,730 | 4,760 | 4,720 | 4,745 | 53,100 | 1,581.67 |
| 2021-08-03 | 4,720 | 4,740 | 4,695 | 4,715 | 41,700 | 1,571.67 |
| 2021-08-02 | 4,730 | 4,755 | 4,690 | 4,730 | 91,500 | 1,576.67 |
| 2021-07-30 | 4,725 | 4,740 | 4,675 | 4,680 | 74,800 | 1,560 |
| 2021-07-29 | 4,755 | 4,760 | 4,710 | 4,755 | 55,900 | 1,585 |
| 2021-07-28 | 4,745 | 4,770 | 4,740 | 4,755 | 55,000 | 1,585 |
| 2021-07-27 | 4,745 | 4,745 | 4,720 | 4,735 | 59,400 | 1,578.33 |
| 2021-07-26 | 4,730 | 4,735 | 4,685 | 4,720 | 78,400 | 1,573.33 |
| 2021-07-21 | 4,645 | 4,715 | 4,625 | 4,700 | 109,000 | 1,566.67 |
| 2021-07-20 | 4,630 | 4,645 | 4,600 | 4,620 | 111,300 | 1,540 |
| 2021-07-19 | 4,700 | 4,725 | 4,680 | 4,695 | 127,000 | 1,565 |
| 2021-07-16 | 4,815 | 4,815 | 4,770 | 4,785 | 48,200 | 1,595 |
| 2021-07-15 | 4,820 | 4,835 | 4,795 | 4,815 | 66,600 | 1,605 |
| 2021-07-14 | 4,700 | 4,800 | 4,700 | 4,790 | 83,100 | 1,596.67 |
| 2021-07-13 | 4,750 | 4,760 | 4,710 | 4,730 | 54,100 | 1,576.67 |
| 2021-07-12 | 4,695 | 4,735 | 4,685 | 4,730 | 104,100 | 1,576.67 |
| 2021-07-09 | 4,665 | 4,690 | 4,580 | 4,640 | 222,000 | 1,546.67 |
| 2021-07-08 | 4,800 | 4,800 | 4,700 | 4,700 | 191,300 | 1,566.67 |
| 2021-07-07 | 4,785 | 4,845 | 4,735 | 4,825 | 173,000 | 1,608.33 |
| 2021-07-06 | 4,955 | 4,975 | 4,900 | 4,915 | 61,400 | 1,638.33 |
| 2021-07-05 | 4,985 | 5,020 | 4,950 | 4,950 | 57,100 | 1,650 |
| 2021-07-02 | 4,965 | 5,030 | 4,960 | 4,990 | 112,700 | 1,663.33 |
| 2021-07-01 | 4,950 | 5,020 | 4,910 | 5,000 | 117,800 | 1,666.67 |
| 2021-06-30 | 5,070 | 5,070 | 4,950 | 4,950 | 108,300 | 1,650 |
| 2021-06-29 | 5,090 | 5,090 | 5,000 | 5,010 | 65,900 | 1,670 |
| 2021-06-28 | 5,070 | 5,100 | 5,030 | 5,080 | 78,500 | 1,693.33 |
| 2021-06-25 | 5,000 | 5,070 | 5,000 | 5,050 | 70,500 | 1,683.33 |
| 2021-06-24 | 4,950 | 5,040 | 4,950 | 5,000 | 53,600 | 1,666.67 |
| 2021-06-23 | 4,945 | 5,030 | 4,925 | 4,985 | 111,700 | 1,661.67 |
| 2021-06-22 | 4,950 | 4,970 | 4,895 | 4,930 | 66,000 | 1,643.33 |
| 2021-06-21 | 4,835 | 4,895 | 4,810 | 4,850 | 159,600 | 1,616.67 |
| 2021-06-18 | 4,920 | 5,020 | 4,870 | 4,875 | 289,900 | 1,625 |
| 2021-06-17 | 5,020 | 5,030 | 4,880 | 4,920 | 177,700 | 1,640 |
| 2021-06-16 | 4,970 | 5,020 | 4,960 | 4,985 | 91,200 | 1,661.67 |
| 2021-06-15 | 5,010 | 5,050 | 4,980 | 5,000 | 56,400 | 1,666.67 |
| 2021-06-14 | 5,050 | 5,050 | 4,990 | 5,010 | 41,600 | 1,670 |
| 2021-06-11 | 5,080 | 5,080 | 4,980 | 5,010 | 92,000 | 1,670 |
| 2021-06-10 | 5,040 | 5,070 | 4,990 | 5,050 | 85,800 | 1,683.33 |
| 2021-06-09 | 4,950 | 5,040 | 4,945 | 5,000 | 85,000 | 1,666.67 |
| 2021-06-08 | 4,900 | 4,925 | 4,860 | 4,890 | 53,700 | 1,630 |
| 2021-06-07 | 4,845 | 4,885 | 4,835 | 4,855 | 95,600 | 1,618.33 |
| 2021-06-04 | 4,850 | 4,880 | 4,815 | 4,875 | 83,600 | 1,625 |
| 2021-06-03 | 4,795 | 4,865 | 4,755 | 4,845 | 116,500 | 1,615 |
| 2021-06-02 | 4,720 | 4,785 | 4,715 | 4,760 | 148,100 | 1,586.67 |
| 2021-06-01 | 4,845 | 4,850 | 4,750 | 4,770 | 99,500 | 1,590 |
| 2021-05-31 | 4,745 | 4,865 | 4,740 | 4,780 | 134,300 | 1,593.33 |
| 2021-05-28 | 4,825 | 4,825 | 4,775 | 4,815 | 105,700 | 1,605 |
| 2021-05-27 | 4,815 | 4,845 | 4,765 | 4,765 | 177,500 | 1,588.33 |
| 2021-05-26 | 4,750 | 4,845 | 4,745 | 4,805 | 137,500 | 1,601.67 |
| 2021-05-25 | 4,850 | 4,905 | 4,765 | 4,810 | 132,000 | 1,603.33 |
| 2021-05-24 | 4,835 | 4,915 | 4,810 | 4,875 | 88,800 | 1,625 |
| 2021-05-21 | 4,885 | 4,935 | 4,835 | 4,875 | 129,700 | 1,625 |
| 2021-05-20 | 4,910 | 4,960 | 4,890 | 4,900 | 79,900 | 1,633.33 |
| 2021-05-19 | 4,895 | 4,990 | 4,895 | 4,935 | 125,200 | 1,645 |
| 2021-05-18 | 4,885 | 4,955 | 4,870 | 4,935 | 64,600 | 1,645 |
| 2021-05-17 | 4,915 | 4,925 | 4,845 | 4,860 | 76,800 | 1,620 |
| 2021-05-14 | 4,860 | 4,910 | 4,820 | 4,885 | 64,600 | 1,628.33 |
| 2021-05-13 | 4,815 | 4,885 | 4,805 | 4,815 | 115,800 | 1,605 |
| 2021-05-12 | 5,130 | 5,170 | 4,735 | 4,810 | 330,700 | 1,603.33 |
| 2021-05-11 | 5,330 | 5,330 | 5,210 | 5,230 | 95,100 | 1,743.33 |
| 2021-05-10 | 5,190 | 5,340 | 5,180 | 5,330 | 109,900 | 1,776.67 |
| 2021-05-07 | 5,270 | 5,300 | 5,220 | 5,250 | 76,800 | 1,750 |
| 2021-05-06 | 5,210 | 5,360 | 5,190 | 5,290 | 124,900 | 1,763.33 |
| 2021-04-30 | 5,190 | 5,310 | 5,170 | 5,260 | 171,000 | 1,753.33 |
| 2021-04-28 | 5,180 | 5,240 | 5,170 | 5,210 | 81,800 | 1,736.67 |
| 2021-04-27 | 5,200 | 5,210 | 5,160 | 5,200 | 75,800 | 1,733.33 |
| 2021-04-26 | 5,210 | 5,210 | 5,130 | 5,200 | 77,800 | 1,733.33 |
| 2021-04-23 | 5,220 | 5,250 | 5,200 | 5,200 | 40,700 | 1,733.33 |
| 2021-04-22 | 5,210 | 5,250 | 5,180 | 5,220 | 67,700 | 1,740 |
| 2021-04-21 | 5,180 | 5,210 | 5,060 | 5,160 | 140,100 | 1,720 |
| 2021-04-20 | 5,240 | 5,250 | 5,160 | 5,160 | 88,100 | 1,720 |
| 2021-04-19 | 5,370 | 5,390 | 5,290 | 5,320 | 72,600 | 1,773.33 |
| 2021-04-16 | 5,270 | 5,410 | 5,240 | 5,380 | 146,800 | 1,793.33 |
| 2021-04-15 | 5,230 | 5,320 | 5,190 | 5,240 | 124,600 | 1,746.67 |
| 2021-04-14 | 5,190 | 5,210 | 5,150 | 5,160 | 108,400 | 1,720 |
| 2021-04-13 | 5,130 | 5,190 | 5,100 | 5,190 | 61,300 | 1,730 |
| 2021-04-12 | 5,120 | 5,160 | 5,060 | 5,150 | 85,800 | 1,716.67 |
| 2021-04-09 | 5,180 | 5,190 | 5,100 | 5,100 | 89,700 | 1,700 |
| 2021-04-08 | 5,180 | 5,200 | 5,030 | 5,060 | 164,000 | 1,686.67 |
| 2021-04-07 | 5,290 | 5,310 | 5,170 | 5,210 | 184,600 | 1,736.67 |
| 2021-04-06 | 5,450 | 5,490 | 5,290 | 5,300 | 196,700 | 1,766.67 |
| 2021-04-05 | 5,370 | 5,390 | 5,250 | 5,270 | 120,700 | 1,756.67 |
| 2021-04-02 | 5,450 | 5,450 | 5,360 | 5,450 | 117,500 | 1,816.67 |
| 2021-04-01 | 5,350 | 5,450 | 5,210 | 5,450 | 86,400 | 1,816.67 |
分割・併合履歴 ： [2024-09-27]1株→3株
