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 |
---|---|---|---|---|---|
1983/12/28 | 730 | 733 | 721 | 721 | 628,000 |
1983/12/27 | 744 | 745 | 730 | 731 | 465,000 |
1983/12/26 | 732 | 739 | 731 | 739 | 371,000 |
1983/12/24 | 738 | 742 | 730 | 730 | 238,000 |
1983/12/23 | 744 | 744 | 735 | 737 | 498,000 |
1983/12/22 | 735 | 739 | 729 | 735 | 504,000 |
1983/12/21 | 715 | 737 | 711 | 728 | 531,000 |
1983/12/20 | 715 | 715 | 710 | 710 | 346,000 |
1983/12/19 | 710 | 715 | 706 | 715 | 332,000 |
1983/12/17 | 713 | 715 | 710 | 715 | 384,000 |
1983/12/16 | 713 | 716 | 710 | 715 | 560,000 |
1983/12/15 | 711 | 716 | 710 | 715 | 548,000 |
1983/12/14 | 709 | 716 | 707 | 713 | 408,000 |
1983/12/13 | 720 | 720 | 705 | 710 | 616,000 |
1983/12/12 | 721 | 724 | 720 | 720 | 312,000 |
1983/12/09 | 725 | 729 | 725 | 725 | 235,000 |
1983/12/08 | 725 | 729 | 725 | 729 | 462,000 |
1983/12/07 | 730 | 730 | 723 | 725 | 303,000 |
1983/12/06 | 743 | 745 | 730 | 730 | 709,000 |
1983/12/05 | 750 | 750 | 745 | 745 | 281,000 |
1983/12/03 | 753 | 757 | 750 | 750 | 906,000 |
1983/12/02 | 756 | 760 | 751 | 753 | 1,482,000 |
1983/12/01 | 718 | 720 | 716 | 716 | 789,000 |
1983/11/30 | 715 | 719 | 712 | 718 | 511,000 |
1983/11/29 | 715 | 715 | 700 | 715 | 704,000 |
1983/11/28 | 729 | 730 | 716 | 717 | 718,000 |
1983/11/26 | 730 | 735 | 727 | 729 | 351,000 |
1983/11/25 | 732 | 738 | 732 | 732 | 734,000 |
1983/11/24 | 740 | 741 | 732 | 732 | 959,000 |
1983/11/22 | 745 | 748 | 741 | 741 | 498,000 |
1983/11/21 | 740 | 750 | 740 | 748 | 266,000 |
1983/11/19 | 744 | 745 | 741 | 741 | 406,000 |
1983/11/18 | 750 | 753 | 741 | 741 | 1,088,000 |
1983/11/17 | 750 | 755 | 750 | 753 | 317,000 |
1983/11/16 | 757 | 757 | 750 | 750 | 428,000 |
1983/11/15 | 754 | 754 | 748 | 750 | 494,000 |
1983/11/14 | 753 | 758 | 753 | 754 | 396,000 |
1983/11/11 | 752 | 758 | 748 | 758 | 1,499,000 |
1983/11/10 | 758 | 758 | 752 | 753 | 602,000 |
1983/11/09 | 760 | 760 | 753 | 758 | 647,000 |
1983/11/08 | 752 | 760 | 752 | 760 | 450,000 |
1983/11/07 | 753 | 757 | 752 | 757 | 557,000 |
1983/11/05 | 753 | 757 | 752 | 756 | 475,000 |
1983/11/04 | 763 | 763 | 756 | 757 | 1,167,000 |
1983/11/02 | 755 | 764 | 754 | 764 | 596,000 |
1983/11/01 | 755 | 758 | 752 | 758 | 906,000 |
1983/10/31 | 757 | 762 | 757 | 758 | 300,000 |
1983/10/29 | 763 | 763 | 760 | 760 | 1,068,000 |
1983/10/28 | 767 | 770 | 765 | 765 | 626,000 |
1983/10/27 | 765 | 770 | 763 | 766 | 752,000 |
1983/10/26 | 760 | 770 | 760 | 770 | 500,000 |
1983/10/25 | 766 | 768 | 750 | 757 | 674,000 |
1983/10/24 | 770 | 770 | 766 | 769 | 179,000 |
1983/10/22 | 766 | 770 | 765 | 770 | 436,000 |
1983/10/21 | 767 | 778 | 765 | 770 | 418,000 |
1983/10/20 | 770 | 771 | 766 | 766 | 431,000 |
1983/10/19 | 770 | 779 | 770 | 772 | 224,000 |
1983/10/18 | 785 | 785 | 770 | 770 | 304,000 |
1983/10/17 | 770 | 775 | 770 | 775 | 356,000 |
1983/10/15 | 765 | 780 | 765 | 771 | 397,000 |
1983/10/14 | 771 | 777 | 761 | 763 | 749,000 |
1983/10/13 | 780 | 784 | 778 | 778 | 715,000 |
1983/10/12 | 778 | 790 | 778 | 785 | 779,000 |
1983/10/11 | 783 | 785 | 778 | 780 | 1,086,000 |
1983/10/07 | 790 | 795 | 783 | 784 | 1,096,000 |
1983/10/06 | 790 | 799 | 788 | 788 | 879,000 |
1983/10/05 | 787 | 800 | 787 | 790 | 560,000 |
1983/10/04 | 791 | 792 | 785 | 786 | 348,000 |
1983/10/03 | 799 | 800 | 789 | 789 | 440,000 |
1983/10/01 | 792 | 799 | 790 | 797 | 506,000 |
1983/09/30 | 792 | 795 | 786 | 788 | 1,023,000 |
1983/09/29 | 800 | 805 | 782 | 791 | 822,000 |
1983/09/28 | 806 | 809 | 806 | 806 | 577,000 |
1983/09/27 | 802 | 810 | 800 | 807 | 806,000 |
1983/09/26 | 799 | 800 | 796 | 800 | 420,000 |
1983/09/24 | 802 | 803 | 798 | 800 | 412,000 |
1983/09/22 | 803 | 805 | 800 | 802 | 475,000 |
1983/09/21 | 803 | 807 | 801 | 805 | 290,000 |
1983/09/20 | 798 | 803 | 798 | 801 | 286,000 |
1983/09/19 | 797 | 800 | 795 | 799 | 409,000 |
1983/09/17 | 800 | 802 | 798 | 799 | 249,000 |
1983/09/16 | 806 | 811 | 803 | 807 | 376,000 |
1983/09/14 | 806 | 820 | 806 | 815 | 502,000 |
1983/09/13 | 829 | 830 | 815 | 825 | 455,000 |
1983/09/12 | 829 | 830 | 820 | 820 | 358,000 |
1983/09/09 | 834 | 834 | 824 | 830 | 523,000 |
1983/09/08 | 835 | 840 | 826 | 835 | 1,330,000 |
1983/09/07 | 836 | 839 | 825 | 825 | 1,104,000 |
1983/09/06 | 831 | 839 | 831 | 833 | 745,000 |
1983/09/05 | 831 | 835 | 831 | 831 | 432,000 |
1983/09/03 | 830 | 834 | 830 | 830 | 272,000 |
1983/09/02 | 834 | 835 | 830 | 830 | 669,000 |
1983/09/01 | 831 | 840 | 831 | 833 | 597,000 |
1983/08/31 | 835 | 840 | 828 | 830 | 523,000 |
1983/08/30 | 843 | 843 | 835 | 835 | 576,000 |
1983/08/29 | 845 | 845 | 837 | 843 | 610,000 |
1983/08/27 | 849 | 849 | 835 | 835 | 495,000 |
1983/08/26 | 845 | 849 | 840 | 849 | 987,000 |
1983/08/25 | 856 | 858 | 842 | 842 | 1,769,000 |
1983/08/24 | 850 | 854 | 835 | 840 | 1,411,000 |
1983/08/23 | 843 | 865 | 840 | 846 | 4,283,000 |
1983/08/22 | 820 | 838 | 818 | 835 | 1,880,000 |
1983/08/20 | 808 | 818 | 808 | 818 | 995,000 |
1983/08/19 | 797 | 810 | 796 | 805 | 992,000 |
1983/08/18 | 792 | 800 | 792 | 795 | 721,000 |
1983/08/17 | 797 | 800 | 795 | 800 | 673,000 |
1983/08/16 | 800 | 802 | 795 | 795 | 510,000 |
1983/08/15 | 800 | 808 | 797 | 808 | 334,000 |
1983/08/12 | 799 | 800 | 790 | 796 | 364,000 |
1983/08/11 | 795 | 800 | 795 | 795 | 249,000 |
1983/08/10 | 802 | 802 | 795 | 797 | 429,000 |
1983/08/09 | 799 | 800 | 795 | 798 | 428,000 |
1983/08/08 | 800 | 810 | 798 | 810 | 239,000 |
1983/08/06 | 800 | 805 | 800 | 800 | 211,000 |
1983/08/05 | 808 | 810 | 798 | 798 | 822,000 |
1983/08/04 | 809 | 810 | 805 | 805 | 442,000 |
1983/08/03 | 812 | 812 | 805 | 810 | 393,000 |
1983/08/02 | 815 | 815 | 806 | 810 | 441,000 |
1983/08/01 | 813 | 818 | 806 | 818 | 719,000 |
1983/07/30 | 810 | 815 | 809 | 815 | 306,000 |
1983/07/29 | 820 | 828 | 809 | 817 | 1,005,000 |
1983/07/28 | 832 | 833 | 825 | 830 | 1,908,000 |
1983/07/27 | 821 | 835 | 817 | 830 | 3,214,000 |
1983/07/26 | 815 | 817 | 805 | 807 | 977,000 |
1983/07/25 | 826 | 827 | 815 | 815 | 1,607,000 |
1983/07/23 | 806 | 829 | 805 | 829 | 2,718,000 |
1983/07/22 | 786 | 807 | 786 | 796 | 1,101,000 |
1983/07/21 | 808 | 808 | 789 | 789 | 788,000 |
1983/07/20 | 788 | 795 | 785 | 788 | 784,000 |
1983/07/19 | 786 | 792 | 785 | 789 | 390,000 |
1983/07/18 | 789 | 795 | 785 | 785 | 276,000 |
1983/07/15 | 790 | 795 | 789 | 789 | 528,000 |
1983/07/14 | 795 | 795 | 790 | 790 | 508,000 |
1983/07/13 | 795 | 799 | 790 | 795 | 663,000 |
1983/07/12 | 800 | 803 | 797 | 802 | 987,000 |
1983/07/11 | 795 | 805 | 795 | 800 | 791,000 |
1983/07/09 | 810 | 810 | 795 | 805 | 1,133,000 |
1983/07/08 | 790 | 824 | 790 | 810 | 3,577,000 |
1983/07/07 | 789 | 800 | 789 | 796 | 1,332,000 |
1983/07/06 | 790 | 795 | 789 | 789 | 1,390,000 |
1983/07/05 | 797 | 798 | 791 | 791 | 1,001,000 |
1983/07/04 | 790 | 799 | 789 | 794 | 549,000 |
1983/07/02 | 799 | 804 | 790 | 800 | 457,000 |
1983/07/01 | 817 | 817 | 800 | 801 | 913,000 |
1983/06/30 | 790 | 816 | 790 | 810 | 1,205,000 |
1983/06/29 | 792 | 794 | 789 | 789 | 474,000 |
1983/06/28 | 799 | 805 | 794 | 794 | 748,000 |
1983/06/27 | 798 | 800 | 790 | 790 | 339,000 |
1983/06/25 | 790 | 799 | 782 | 789 | 744,000 |
1983/06/24 | 796 | 805 | 794 | 800 | 946,000 |
1983/06/23 | 802 | 806 | 797 | 797 | 1,052,000 |
1983/06/22 | 796 | 820 | 796 | 807 | 2,385,000 |
1983/06/21 | 790 | 800 | 786 | 799 | 1,810,000 |
1983/06/20 | 781 | 790 | 781 | 790 | 1,018,000 |
1983/06/17 | 780 | 786 | 780 | 783 | 1,434,000 |
1983/06/16 | 781 | 788 | 780 | 786 | 1,273,000 |
1983/06/15 | 783 | 795 | 782 | 790 | 602,000 |
1983/06/14 | 788 | 798 | 783 | 785 | 868,000 |
1983/06/13 | 780 | 789 | 780 | 788 | 825,000 |
1983/06/11 | 780 | 782 | 780 | 780 | 790,000 |
1983/06/10 | 781 | 785 | 781 | 782 | 635,000 |
1983/06/09 | 783 | 784 | 781 | 781 | 678,000 |
1983/06/08 | 783 | 790 | 782 | 783 | 652,000 |
1983/06/07 | 785 | 789 | 783 | 785 | 887,000 |
1983/06/06 | 794 | 794 | 789 | 789 | 1,410,000 |
1983/06/04 | 797 | 799 | 792 | 792 | 514,000 |
1983/06/03 | 810 | 810 | 793 | 805 | 723,000 |
1983/06/02 | 810 | 810 | 802 | 805 | 499,000 |
1983/06/01 | 795 | 814 | 793 | 802 | 1,319,000 |
1983/05/31 | 797 | 799 | 793 | 796 | 536,000 |
1983/05/30 | 791 | 798 | 791 | 793 | 613,000 |
1983/05/28 | 791 | 795 | 791 | 795 | 518,000 |
1983/05/27 | 793 | 795 | 791 | 791 | 1,232,000 |
1983/05/26 | 799 | 800 | 793 | 793 | 535,000 |
1983/05/25 | 795 | 804 | 793 | 795 | 1,473,000 |
1983/05/24 | 792 | 796 | 792 | 795 | 632,000 |
1983/05/23 | 795 | 800 | 792 | 792 | 736,000 |
1983/05/20 | 795 | 803 | 795 | 795 | 556,000 |
1983/05/19 | 805 | 805 | 795 | 795 | 687,000 |
1983/05/18 | 794 | 809 | 794 | 805 | 554,000 |
1983/05/17 | 795 | 797 | 794 | 794 | 812,000 |
1983/05/16 | 796 | 800 | 796 | 796 | 892,000 |
1983/05/14 | 796 | 800 | 796 | 796 | 1,074,000 |
1983/05/13 | 796 | 798 | 795 | 796 | 872,000 |
1983/05/12 | 800 | 800 | 796 | 798 | 1,318,000 |
1983/05/11 | 803 | 804 | 800 | 801 | 870,000 |
1983/05/10 | 803 | 807 | 801 | 801 | 965,000 |
1983/05/09 | 800 | 810 | 800 | 800 | 1,098,000 |
1983/05/07 | 804 | 808 | 800 | 800 | 928,000 |
1983/05/06 | 819 | 820 | 812 | 813 | 542,000 |
1983/05/04 | 811 | 816 | 808 | 809 | 1,108,000 |
1983/05/02 | 805 | 817 | 803 | 810 | 1,346,000 |
1983/04/30 | 813 | 815 | 805 | 806 | 505,000 |
1983/04/28 | 803 | 805 | 802 | 803 | 420,000 |
1983/04/27 | 800 | 809 | 800 | 804 | 303,000 |
1983/04/26 | 800 | 805 | 796 | 798 | 582,000 |
1983/04/25 | 801 | 809 | 800 | 800 | 376,000 |
1983/04/23 | 815 | 815 | 806 | 808 | 414,000 |
1983/04/22 | 806 | 806 | 802 | 805 | 486,000 |
1983/04/21 | 803 | 804 | 798 | 798 | 1,074,000 |
1983/04/20 | 800 | 807 | 798 | 805 | 652,000 |
1983/04/19 | 819 | 820 | 800 | 800 | 640,000 |
1983/04/18 | 821 | 830 | 815 | 829 | 1,200,000 |
1983/04/15 | 810 | 820 | 810 | 810 | 874,000 |
1983/04/14 | 807 | 810 | 800 | 810 | 424,000 |
1983/04/13 | 790 | 810 | 790 | 810 | 619,000 |
1983/04/12 | 800 | 800 | 788 | 788 | 394,000 |
1983/04/11 | 790 | 798 | 788 | 793 | 382,000 |
1983/04/09 | 788 | 795 | 786 | 790 | 224,000 |
1983/04/08 | 791 | 795 | 790 | 790 | 242,000 |
1983/04/07 | 800 | 800 | 791 | 791 | 604,000 |
1983/04/06 | 800 | 804 | 799 | 799 | 210,000 |
1983/04/05 | 800 | 804 | 798 | 798 | 175,000 |
1983/04/04 | 805 | 810 | 798 | 798 | 405,000 |
1983/04/02 | 801 | 805 | 800 | 800 | 176,000 |
1983/04/01 | 805 | 805 | 798 | 800 | 644,000 |
1983/03/31 | 814 | 815 | 805 | 806 | 323,000 |
1983/03/30 | 806 | 815 | 801 | 815 | 378,000 |
1983/03/29 | 810 | 810 | 800 | 804 | 528,000 |
1983/03/28 | 785 | 812 | 785 | 812 | 1,086,000 |
1983/03/28 | 1 -> 1.10 分割 | ||||
1983/03/26 | 872 | 889 | 872 | 889 | 529,000 |
1983/03/25 | 897 | 897 | 880 | 882 | 976,000 |
1983/03/24 | 900 | 900 | 894 | 894 | 704,000 |
1983/03/23 | 904 | 905 | 894 | 895 | 750,000 |
1983/03/22 | 894 | 906 | 894 | 905 | 2,309,000 |
1983/03/18 | 895 | 895 | 893 | 894 | 1,188,000 |
1983/03/17 | 900 | 900 | 893 | 895 | 720,000 |
1983/03/16 | 874 | 894 | 872 | 893 | 1,095,000 |
1983/03/15 | 874 | 874 | 870 | 871 | 384,000 |
1983/03/14 | 860 | 875 | 860 | 874 | 1,301,000 |
1983/03/12 | 857 | 860 | 856 | 857 | 177,000 |
1983/03/11 | 867 | 867 | 857 | 857 | 450,000 |
1983/03/10 | 860 | 864 | 856 | 860 | 498,000 |
1983/03/09 | 875 | 875 | 855 | 856 | 1,759,000 |
1983/03/08 | 880 | 880 | 876 | 880 | 455,000 |
1983/03/07 | 880 | 882 | 870 | 876 | 292,000 |
1983/03/05 | 882 | 885 | 880 | 882 | 194,000 |
1983/03/04 | 890 | 890 | 875 | 885 | 934,000 |
1983/03/03 | 892 | 893 | 887 | 890 | 417,000 |
1983/03/02 | 896 | 898 | 886 | 893 | 946,000 |
1983/03/01 | 886 | 899 | 884 | 896 | 1,195,000 |
1983/02/28 | 880 | 885 | 878 | 885 | 713,000 |
1983/02/26 | 886 | 886 | 876 | 877 | 510,000 |
1983/02/25 | 888 | 890 | 878 | 881 | 1,127,000 |
1983/02/24 | 860 | 868 | 855 | 868 | 939,000 |
1983/02/23 | 838 | 855 | 835 | 854 | 493,000 |
1983/02/22 | 845 | 850 | 831 | 831 | 1,413,000 |
1983/02/21 | 860 | 863 | 846 | 850 | 395,000 |
1983/02/18 | 868 | 868 | 860 | 860 | 459,000 |
1983/02/17 | 875 | 878 | 870 | 874 | 304,000 |
1983/02/16 | 880 | 880 | 871 | 879 | 375,000 |
1983/02/15 | 895 | 895 | 875 | 875 | 650,000 |
1983/02/14 | 870 | 890 | 869 | 889 | 511,000 |
1983/02/12 | 870 | 870 | 866 | 869 | 771,000 |
1983/02/10 | 871 | 873 | 860 | 870 | 610,000 |
1983/02/09 | 877 | 881 | 871 | 871 | 274,000 |
1983/02/08 | 885 | 885 | 870 | 877 | 229,000 |
1983/02/07 | 868 | 880 | 868 | 875 | 155,000 |
1983/02/05 | 870 | 885 | 865 | 875 | 277,000 |
1983/02/04 | 861 | 875 | 861 | 863 | 431,000 |
1983/02/03 | 886 | 894 | 855 | 860 | 358,000 |
1983/02/02 | 900 | 900 | 885 | 885 | 445,000 |
1983/02/01 | 905 | 905 | 890 | 891 | 729,000 |
1983/01/31 | 905 | 908 | 900 | 905 | 894,000 |
1983/01/29 | 910 | 910 | 891 | 898 | 1,373,000 |
1983/01/28 | 910 | 910 | 895 | 907 | 2,480,000 |
1983/01/27 | 895 | 895 | 888 | 893 | 571,000 |
1983/01/26 | 875 | 888 | 873 | 888 | 532,000 |
1983/01/25 | 861 | 879 | 861 | 865 | 328,000 |
1983/01/24 | 861 | 871 | 861 | 871 | 210,000 |
1983/01/22 | 885 | 889 | 870 | 871 | 368,000 |
1983/01/21 | 888 | 890 | 881 | 885 | 927,000 |
1983/01/20 | 881 | 885 | 876 | 878 | 275,000 |
1983/01/19 | 890 | 896 | 877 | 880 | 552,000 |
1983/01/18 | 909 | 909 | 881 | 889 | 494,000 |
1983/01/17 | 906 | 914 | 900 | 905 | 1,103,000 |
1983/01/14 | 899 | 917 | 899 | 900 | 1,229,000 |
1983/01/13 | 899 | 909 | 893 | 899 | 614,000 |
1983/01/12 | 891 | 896 | 880 | 889 | 371,000 |
1983/01/11 | 910 | 911 | 895 | 897 | 696,000 |
1983/01/10 | 917 | 920 | 907 | 910 | 692,000 |
1983/01/08 | 924 | 924 | 915 | 917 | 1,046,000 |
1983/01/07 | 930 | 930 | 916 | 920 | 3,572,999 |
1983/01/06 | 905 | 917 | 903 | 910 | 2,930,999 |
1983/01/05 | 901 | 906 | 899 | 902 | 1,517,000 |
1983/01/04 | 897 | 906 | 897 | 901 | 1,632,000 |