日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

武田薬品工業(4502)の株価時系列情報

武田薬品工業(4502)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 2,600 2,660 2,600 2,650 402,000
1988/12/27 2,620 2,640 2,620 2,640 668,000
1988/12/26 2,660 2,660 2,610 2,640 243,000
1988/12/24 2,640 2,640 2,610 2,630 661,000
1988/12/23 2,690 2,690 2,630 2,640 866,000
1988/12/22 2,670 2,690 2,660 2,660 636,000
1988/12/21 2,690 2,700 2,650 2,650 490,000
1988/12/20 2,690 2,720 2,660 2,680 1,440,000
1988/12/19 2,690 2,710 2,650 2,650 953,000
1988/12/16 2,650 2,720 2,650 2,690 2,388,000
1988/12/15 2,660 2,680 2,610 2,670 1,693,000
1988/12/14 2,590 2,620 2,560 2,620 599,000
1988/12/13 2,620 2,620 2,580 2,600 568,000
1988/12/12 2,640 2,640 2,600 2,610 597,000
1988/12/09 2,550 2,650 2,550 2,630 2,199,000
1988/12/08 2,570 2,630 2,540 2,560 2,409,000
1988/12/07 2,510 2,590 2,490 2,560 2,606,000
1988/12/06 2,480 2,480 2,450 2,470 448,000
1988/12/05 2,470 2,480 2,450 2,480 380,000
1988/12/03 2,460 2,490 2,450 2,460 153,000
1988/12/02 2,500 2,500 2,450 2,450 417,000
1988/12/01 2,540 2,540 2,490 2,490 918,000
1988/11/30 2,510 2,550 2,510 2,520 1,356,000
1988/11/29 2,430 2,490 2,420 2,490 782,000
1988/11/28 2,420 2,450 2,420 2,420 374,000
1988/11/26 2,450 2,470 2,430 2,470 297,000
1988/11/25 2,470 2,470 2,450 2,460 459,000
1988/11/24 2,480 2,500 2,460 2,470 604,000
1988/11/22 2,440 2,480 2,420 2,460 784,000
1988/11/21 2,450 2,450 2,410 2,420 394,000
1988/11/18 2,450 2,450 2,410 2,410 644,000
1988/11/17 2,430 2,440 2,410 2,410 963,000
1988/11/16 2,370 2,400 2,360 2,400 1,366,000
1988/11/15 2,310 2,360 2,310 2,360 1,088,000
1988/11/14 2,310 2,310 2,270 2,300 432,000
1988/11/11 2,230 2,300 2,220 2,300 1,030,000
1988/11/10 2,230 2,250 2,210 2,210 1,149,000
1988/11/09 2,270 2,300 2,250 2,260 467,000
1988/11/08 2,220 2,250 2,210 2,240 567,000
1988/11/07 2,240 2,260 2,240 2,250 330,000
1988/11/05 2,260 2,280 2,250 2,280 323,000
1988/11/04 2,300 2,330 2,270 2,270 681,000
1988/11/02 2,340 2,340 2,310 2,340 629,000
1988/11/01 2,330 2,400 2,310 2,310 1,115,000
1988/10/31 2,300 2,330 2,270 2,330 928,000
1988/10/29 2,250 2,310 2,250 2,300 671,000
1988/10/28 2,250 2,260 2,180 2,200 1,287,000
1988/10/27 2,360 2,360 2,270 2,270 1,572,000
1988/10/26 2,400 2,400 2,360 2,360 1,062,000
1988/10/25 2,420 2,440 2,400 2,400 623,000
1988/10/24 2,430 2,450 2,430 2,430 241,000
1988/10/22 2,430 2,470 2,430 2,430 174,000
1988/10/21 2,500 2,510 2,470 2,470 318,000
1988/10/20 2,430 2,500 2,430 2,500 350,000
1988/10/19 2,450 2,470 2,430 2,430 462,000
1988/10/18 2,430 2,460 2,430 2,450 555,000
1988/10/17 2,450 2,460 2,430 2,430 483,000
1988/10/14 2,470 2,470 2,410 2,450 529,000
1988/10/13 2,490 2,500 2,440 2,460 379,000
1988/10/12 2,510 2,510 2,480 2,480 250,000
1988/10/11 2,500 2,520 2,490 2,500 349,000
1988/10/07 2,490 2,490 2,450 2,480 560,000
1988/10/06 2,460 2,490 2,450 2,450 621,000
1988/10/05 2,510 2,530 2,490 2,500 1,570,000
1988/10/04 2,500 2,540 2,490 2,510 380,000
1988/10/03 2,580 2,580 2,500 2,520 363,000
1988/10/01 2,530 2,550 2,520 2,520 303,000
1988/09/30 2,560 2,580 2,530 2,530 556,000
1988/09/29 2,520 2,590 2,520 2,520 508,000
1988/09/28 2,520 2,540 2,500 2,510 591,000
1988/09/27 2,520 2,560 2,510 2,520 442,000
1988/09/26 2,520 2,560 2,500 2,510 743,000
1988/09/24 2,480 2,540 2,480 2,540 574,000
1988/09/22 2,540 2,550 2,490 2,520 1,137,000
1988/09/21 2,580 2,590 2,520 2,540 1,268,000
1988/09/20 2,620 2,630 2,580 2,580 701,000
1988/09/19 2,670 2,670 2,620 2,630 270,000
1988/09/16 2,670 2,670 2,630 2,630 548,000
1988/09/14 2,690 2,700 2,670 2,670 370,000
1988/09/13 2,680 2,700 2,670 2,690 522,000
1988/09/12 2,670 2,700 2,650 2,670 557,000
1988/09/09 2,690 2,690 2,630 2,680 913,000
1988/09/08 2,680 2,700 2,660 2,660 859,000
1988/09/07 2,710 2,720 2,670 2,680 1,152,000
1988/09/06 2,750 2,770 2,700 2,710 563,000
1988/09/05 2,780 2,780 2,720 2,740 502,000
1988/09/03 2,770 2,790 2,750 2,750 1,069,000
1988/09/02 2,700 2,770 2,690 2,730 1,912,000
1988/09/01 2,670 2,700 2,650 2,700 748,000
1988/08/31 2,750 2,750 2,690 2,710 1,019,000
1988/08/30 2,700 2,730 2,660 2,730 1,272,000
1988/08/29 2,800 2,800 2,660 2,660 1,384,000
1988/08/27 2,760 2,800 2,740 2,770 1,926,000
1988/08/26 2,640 2,690 2,640 2,680 750,000
1988/08/25 2,610 2,650 2,600 2,650 476,000
1988/08/24 2,600 2,610 2,590 2,610 453,000
1988/08/23 2,600 2,610 2,600 2,610 437,000
1988/08/22 2,630 2,630 2,590 2,610 415,000
1988/08/19 2,600 2,620 2,600 2,610 274,000
1988/08/18 2,630 2,630 2,600 2,600 450,000
1988/08/17 2,620 2,640 2,610 2,620 339,000
1988/08/16 2,610 2,620 2,600 2,610 467,000
1988/08/15 2,650 2,650 2,600 2,620 408,000
1988/08/12 2,670 2,670 2,600 2,640 855,000
1988/08/11 2,690 2,700 2,660 2,670 263,000
1988/08/10 2,650 2,700 2,650 2,650 569,000
1988/08/09 2,690 2,720 2,680 2,690 253,000
1988/08/08 2,700 2,700 2,690 2,690 302,000
1988/08/06 2,720 2,730 2,700 2,700 332,000
1988/08/05 2,700 2,730 2,690 2,720 441,000
1988/08/04 2,730 2,740 2,710 2,710 339,000
1988/08/03 2,760 2,770 2,730 2,740 796,000
1988/08/02 2,750 2,770 2,730 2,760 1,152,000
1988/08/01 2,730 2,780 2,720 2,750 1,988,000
1988/07/30 2,700 2,720 2,680 2,690 407,000
1988/07/29 2,740 2,740 2,670 2,680 1,367,000
1988/07/28 2,700 2,770 2,680 2,700 3,123,000
1988/07/27 2,650 2,720 2,640 2,700 2,335,000
1988/07/26 2,640 2,650 2,620 2,620 1,136,000
1988/07/25 2,620 2,650 2,550 2,640 1,427,000
1988/07/23 2,520 2,520 2,490 2,500 1,158,000
1988/07/22 2,510 2,520 2,490 2,490 1,328,000
1988/07/21 2,540 2,540 2,510 2,510 727,000
1988/07/20 2,480 2,600 2,460 2,540 1,121,000
1988/07/19 2,500 2,500 2,450 2,460 1,285,000
1988/07/18 2,570 2,580 2,500 2,510 1,262,000
1988/07/15 2,600 2,600 2,530 2,530 1,305,000
1988/07/14 2,610 2,640 2,590 2,600 740,000
1988/07/13 2,680 2,680 2,620 2,650 591,000
1988/07/12 2,690 2,700 2,660 2,660 621,000
1988/07/11 2,650 2,700 2,620 2,700 840,000
1988/07/08 2,620 2,650 2,600 2,630 730,000
1988/07/07 2,560 2,650 2,550 2,580 1,190,000
1988/07/06 2,580 2,590 2,550 2,560 1,624,000
1988/07/05 2,570 2,600 2,570 2,600 587,000
1988/07/04 2,590 2,610 2,580 2,600 394,000
1988/07/02 2,590 2,600 2,580 2,600 216,000
1988/07/01 2,610 2,630 2,580 2,600 1,060,000
1988/06/30 2,630 2,650 2,610 2,650 1,243,000
1988/06/29 2,600 2,670 2,600 2,650 1,570,000
1988/06/28 2,560 2,610 2,560 2,600 1,370,000
1988/06/27 2,650 2,680 2,620 2,630 1,041,000
1988/06/25 2,700 2,700 2,680 2,680 579,000
1988/06/24 2,720 2,720 2,700 2,700 702,000
1988/06/23 2,730 2,750 2,700 2,720 678,000
1988/06/22 2,750 2,770 2,730 2,750 793,000
1988/06/21 2,750 2,760 2,730 2,750 930,000
1988/06/20 2,770 2,790 2,770 2,770 451,000
1988/06/17 2,810 2,810 2,790 2,800 684,000
1988/06/16 2,820 2,840 2,810 2,820 454,000
1988/06/15 2,840 2,850 2,810 2,840 1,833,000
1988/06/14 2,800 2,820 2,790 2,800 929,000
1988/06/13 2,780 2,810 2,780 2,800 442,000
1988/06/10 2,800 2,810 2,780 2,790 864,000
1988/06/09 2,800 2,820 2,800 2,810 688,000
1988/06/08 2,810 2,820 2,800 2,800 432,000
1988/06/07 2,810 2,840 2,800 2,810 451,000
1988/06/06 2,810 2,840 2,800 2,830 293,000
1988/06/04 2,760 2,810 2,760 2,770 488,000
1988/06/03 2,810 2,830 2,800 2,800 584,000
1988/06/02 2,850 2,860 2,800 2,810 614,000
1988/06/01 2,870 2,870 2,800 2,800 668,000
1988/05/31 2,730 2,790 2,730 2,750 720,000
1988/05/30 2,790 2,800 2,700 2,730 868,000
1988/05/28 2,780 2,800 2,720 2,750 767,000
1988/05/27 2,830 2,860 2,800 2,800 855,000
1988/05/26 2,870 2,870 2,830 2,850 644,000
1988/05/25 2,890 2,900 2,850 2,850 651,000
1988/05/24 2,880 2,890 2,870 2,870 657,000
1988/05/23 2,870 2,900 2,870 2,880 1,164,000
1988/05/20 2,910 2,920 2,900 2,910 732,000
1988/05/19 2,940 2,940 2,910 2,910 793,000
1988/05/18 2,970 2,980 2,950 2,960 748,000
1988/05/17 2,990 2,990 2,950 2,970 705,000
1988/05/16 2,930 2,950 2,930 2,950 820,000
1988/05/13 2,930 2,960 2,930 2,930 1,070,000
1988/05/12 2,910 2,950 2,910 2,930 734,000
1988/05/11 2,960 2,970 2,940 2,950 3,206,000
1988/05/10 2,950 2,970 2,940 2,970 706,000
1988/05/09 3,000 3,010 2,970 2,970 721,000
1988/05/07 3,020 3,020 3,000 3,000 864,000
1988/05/06 3,050 3,050 3,030 3,030 860,000
1988/05/02 3,030 3,040 3,030 3,030 668,000
1988/04/30 3,060 3,070 3,040 3,040 518,000
1988/04/28 3,050 3,060 3,040 3,050 614,000
1988/04/27 3,050 3,060 3,040 3,050 707,000
1988/04/26 3,030 3,060 3,030 3,060 1,309,000
1988/04/25 3,040 3,060 3,040 3,050 837,000
1988/04/23 3,020 3,040 3,020 3,040 615,000
1988/04/22 3,020 3,040 3,020 3,020 788,000
1988/04/21 3,020 3,050 3,020 3,030 860,000
1988/04/20 3,050 3,110 3,030 3,050 1,502,000
1988/04/19 3,040 3,060 3,010 3,040 827,000
1988/04/18 3,080 3,080 3,030 3,030 716,000
1988/04/15 3,040 3,100 3,040 3,090 1,116,000
1988/04/14 3,100 3,100 3,090 3,090 2,007,000
1988/04/13 3,100 3,110 3,080 3,090 1,445,000
1988/04/12 3,070 3,100 3,060 3,090 2,073,000
1988/04/11 3,070 3,080 3,050 3,060 996,000
1988/04/08 3,050 3,080 3,050 3,070 2,283,000
1988/04/07 3,050 3,060 3,020 3,050 2,003,000
1988/04/06 3,000 3,020 2,990 3,020 626,000
1988/04/05 3,020 3,030 2,990 3,000 651,000
1988/04/04 3,040 3,040 3,010 3,020 431,000
1988/04/02 3,010 3,020 3,000 3,010 300,000
1988/04/01 3,010 3,040 3,010 3,010 761,000
1988/03/31 3,030 3,060 3,030 3,040 829,000
1988/03/30 3,060 3,060 3,030 3,040 818,000
1988/03/29 3,030 3,040 3,020 3,030 1,386,000
1988/03/28 3,010 3,040 2,970 3,040 2,699,000
1988/03/28 1 -> 1.10 分割
1988/03/26 3,280 3,280 3,250 3,270 2,061,000
1988/03/25 3,250 3,290 3,240 3,280 3,530,000
1988/03/24 3,280 3,290 3,260 3,270 2,230,000
1988/03/23 3,230 3,250 3,220 3,250 1,387,000
1988/03/22 3,250 3,250 3,220 3,230 1,094,000
1988/03/18 3,230 3,250 3,210 3,250 1,720,000
1988/03/17 3,210 3,230 3,190 3,230 1,824,000
1988/03/16 3,150 3,200 3,150 3,190 1,070,000
1988/03/15 3,100 3,140 3,100 3,130 1,150,000
1988/03/14 3,130 3,170 3,130 3,150 806,000
1988/03/11 3,170 3,200 3,170 3,180 744,000
1988/03/10 3,220 3,240 3,200 3,200 1,191,000
1988/03/09 3,240 3,240 3,220 3,220 711,000
1988/03/08 3,260 3,260 3,230 3,230 893,000
1988/03/07 3,260 3,270 3,240 3,270 807,000
1988/03/05 3,250 3,280 3,250 3,260 1,078,000
1988/03/04 3,230 3,250 3,220 3,240 1,130,000
1988/03/03 3,200 3,270 3,180 3,240 1,708,000
1988/03/02 3,180 3,220 3,160 3,200 1,785,000
1988/03/01 3,200 3,250 3,180 3,200 1,752,000
1988/02/29 3,200 3,200 3,170 3,190 921,000
1988/02/27 3,140 3,210 3,120 3,200 1,945,000
1988/02/26 3,110 3,150 3,110 3,140 2,793,000
1988/02/25 3,120 3,150 3,100 3,110 850,000
1988/02/24 3,100 3,140 3,100 3,120 2,042,000
1988/02/23 3,120 3,120 3,090 3,100 692,000
1988/02/22 3,110 3,130 3,090 3,120 1,424,000
1988/02/19 3,100 3,100 3,070 3,090 705,000
1988/02/18 3,100 3,100 3,060 3,060 1,328,000
1988/02/17 3,110 3,110 3,070 3,080 1,186,000
1988/02/16 3,110 3,120 3,090 3,100 1,698,000
1988/02/15 3,100 3,100 3,060 3,090 847,000
1988/02/12 3,050 3,050 3,030 3,050 2,146,000
1988/02/10 3,030 3,040 3,020 3,020 519,000
1988/02/09 3,040 3,050 3,010 3,020 360,000
1988/02/08 3,030 3,050 3,030 3,040 414,000
1988/02/06 3,000 3,040 3,000 3,030 275,000
1988/02/05 3,000 3,030 3,000 3,000 512,000
1988/02/04 3,000 3,040 3,000 3,030 432,000
1988/02/03 3,030 3,050 3,000 3,050 311,000
1988/02/02 3,050 3,060 3,030 3,030 520,000
1988/02/01 3,070 3,080 3,050 3,060 388,000
1988/01/30 3,100 3,100 3,040 3,060 409,000
1988/01/29 3,120 3,130 3,060 3,060 1,425,000
1988/01/28 3,100 3,120 3,080 3,100 1,364,000
1988/01/27 3,070 3,110 3,070 3,100 1,812,000
1988/01/26 3,080 3,100 3,070 3,090 1,856,000
1988/01/25 3,060 3,100 3,050 3,080 1,669,000
1988/01/23 3,090 3,110 3,050 3,060 1,623,000
1988/01/22 3,030 3,090 3,010 3,080 1,283,000
1988/01/21 2,980 3,050 2,980 3,030 626,000
1988/01/20 3,090 3,090 3,010 3,010 330,000
1988/01/19 3,050 3,130 3,050 3,050 2,293,000
1988/01/18 3,120 3,130 3,050 3,050 1,123,000
1988/01/14 3,000 3,050 3,000 3,040 627,000
1988/01/13 3,050 3,050 2,970 3,000 726,000
1988/01/12 3,020 3,020 2,950 3,000 461,000
1988/01/11 2,950 3,040 2,950 3,000 515,000
1988/01/08 3,100 3,140 3,000 3,000 1,600,000
1988/01/07 3,060 3,060 3,000 3,050 1,105,000
1988/01/06 3,050 3,050 2,970 3,010 1,162,000
1988/01/05 2,930 2,940 2,860 2,880 568,000
1988/01/04 2,830 2,860 2,830 2,850 301,000

このページの先頭へ