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
1985/12/28 1,020 1,040 1,010 1,040 4,924,000
1985/12/27 1,000 1,020 990 1,010 4,042,000
1985/12/26 1,020 1,030 1,000 1,020 8,209,999
1985/12/25 960 1,010 960 1,010 6,544,999
1985/12/24 976 977 970 970 1,410,000
1985/12/23 975 979 966 979 1,432,000
1985/12/21 982 983 971 975 1,097,000
1985/12/20 973 984 960 982 4,140,000
1985/12/19 975 978 962 973 2,057,000
1985/12/18 977 982 965 971 6,174,999
1985/12/17 960 980 957 977 10,642,999
1985/12/16 949 952 941 949 3,033,000
1985/12/13 939 949 936 942 3,811,000
1985/12/12 930 930 920 929 706,000
1985/12/11 935 935 916 920 1,716,000
1985/12/10 925 925 916 916 1,084,000
1985/12/09 930 932 921 926 874,000
1985/12/07 928 932 924 930 1,906,000
1985/12/06 915 930 915 923 3,343,000
1985/12/05 881 915 881 905 1,821,000
1985/12/04 885 886 882 882 322,000
1985/12/03 885 885 884 885 227,000
1985/12/02 881 887 881 884 100,000
1985/11/30 881 895 881 887 263,000
1985/11/29 882 886 877 886 380,000
1985/11/28 886 890 875 883 788,000
1985/11/27 890 894 885 885 693,000
1985/11/26 887 899 885 890 485,000
1985/11/25 884 890 883 886 653,000
1985/11/22 882 895 878 881 1,278,000
1985/11/21 875 886 875 882 437,000
1985/11/20 888 888 873 879 479,000
1985/11/19 890 893 886 888 634,000
1985/11/18 893 897 890 893 238,000
1985/11/16 890 895 890 890 324,000
1985/11/15 890 898 887 887 742,000
1985/11/14 895 895 884 888 1,206,000
1985/11/13 889 905 883 893 1,955,000
1985/11/12 900 905 889 889 502,000
1985/11/11 905 910 897 900 865,000
1985/11/08 893 915 893 900 1,362,000
1985/11/07 890 910 890 891 1,182,000
1985/11/06 893 896 881 890 1,303,000
1985/11/05 874 884 873 883 805,000
1985/11/02 880 883 876 877 170,000
1985/11/01 890 890 875 884 712,000
1985/10/31 890 895 885 891 308,000
1985/10/30 896 903 890 890 302,000
1985/10/29 900 910 895 900 1,240,000
1985/10/28 890 903 890 895 807,000
1985/10/26 885 887 881 884 322,000
1985/10/25 900 907 880 887 1,191,000
1985/10/24 900 909 891 899 1,056,000
1985/10/23 916 924 905 908 882,000
1985/10/22 940 950 916 916 2,380,000
1985/10/21 922 945 921 935 1,238,000
1985/10/19 931 940 920 930 819,000
1985/10/18 947 965 930 930 7,014,999
1985/10/17 940 953 922 950 12,466,999
1985/10/16 890 924 890 922 1,374,000
1985/10/15 908 908 895 899 953,000
1985/10/14 890 908 890 908 434,000
1985/10/11 899 899 882 895 499,000
1985/10/09 900 903 886 899 686,000
1985/10/08 915 915 895 900 1,088,000
1985/10/07 905 917 898 905 1,022,000
1985/10/05 885 905 884 895 434,000
1985/10/04 875 889 874 885 255,000
1985/10/03 868 880 868 871 306,000
1985/10/02 870 875 868 870 332,000
1985/10/01 870 880 867 870 595,000
1985/09/30 865 880 860 879 285,000
1985/09/28 860 866 855 865 283,000
1985/09/27 880 880 861 866 307,000
1985/09/26 875 890 874 876 585,000
1985/09/25 861 870 858 869 552,000
1985/09/24 882 890 871 871 601,000
1985/09/21 875 884 875 880 259,000
1985/09/20 870 885 865 875 631,000
1985/09/19 845 860 841 860 1,965,000
1985/09/18 840 849 836 845 596,000
1985/09/17 857 861 850 850 530,000
1985/09/13 861 865 860 865 540,000
1985/09/12 866 868 862 863 900,000
1985/09/11 868 875 861 866 823,000
1985/09/10 870 870 865 868 485,000
1985/09/09 888 888 872 875 325,000
1985/09/07 881 888 881 882 551,000
1985/09/06 889 898 888 888 752,000
1985/09/05 890 890 883 883 1,014,000
1985/09/04 890 900 885 898 1,349,000
1985/09/03 926 932 921 923 1,127,000
1985/09/02 939 943 935 935 2,578,000
1985/08/31 925 940 920 940 3,339,000
1985/08/30 940 950 925 930 10,877,999
1985/08/29 905 909 897 909 1,392,000
1985/08/28 892 919 892 899 3,049,000
1985/08/27 894 894 872 892 844,000
1985/08/26 893 899 870 895 1,352,000
1985/08/24 900 900 891 900 873,000
1985/08/23 894 915 890 902 5,639,999
1985/08/22 872 904 869 890 5,132,999
1985/08/21 859 874 854 873 889,000
1985/08/20 878 883 850 854 2,554,000
1985/08/19 848 868 840 868 1,484,000
1985/08/17 835 855 833 840 937,000
1985/08/16 840 840 824 831 1,065,000
1985/08/15 808 809 791 800 317,000
1985/08/14 767 788 767 780 418,000
1985/08/13 785 785 760 773 1,304,000
1985/08/12 785 793 785 785 841,000
1985/08/09 785 800 785 793 799,000
1985/08/08 805 810 805 805 171,000
1985/08/07 800 818 800 804 262,000
1985/08/06 834 834 800 805 292,000
1985/08/05 845 845 830 830 276,000
1985/08/03 839 840 825 825 734,000
1985/08/02 850 854 830 830 880,000
1985/08/01 828 837 817 835 643,000
1985/07/31 796 825 796 821 592,000
1985/07/30 800 805 797 800 579,000
1985/07/29 796 808 796 798 559,000
1985/07/27 807 810 800 800 731,000
1985/07/26 810 825 803 817 683,000
1985/07/25 805 808 797 800 506,000
1985/07/24 809 810 796 810 431,000
1985/07/23 793 808 789 800 276,000
1985/07/22 782 795 782 789 168,000
1985/07/20 782 790 782 782 243,000
1985/07/19 765 784 762 778 646,000
1985/07/18 771 771 763 765 367,000
1985/07/17 759 780 758 770 714,000
1985/07/16 735 760 735 760 850,000
1985/07/15 767 775 701 735 1,073,000
1985/07/12 775 785 775 775 585,000
1985/07/11 790 795 776 780 702,000
1985/07/10 800 802 791 802 625,000
1985/07/09 812 818 801 802 698,000
1985/07/08 832 835 822 822 285,000
1985/07/06 832 839 832 835 137,000
1985/07/05 839 839 831 836 504,000
1985/07/04 835 845 833 845 333,000
1985/07/03 839 840 835 835 291,000
1985/07/02 845 848 835 838 373,000
1985/07/01 848 848 841 843 165,000
1985/06/29 841 848 841 848 149,000
1985/06/28 846 850 841 844 410,000
1985/06/27 850 860 846 850 291,000
1985/06/26 858 858 846 846 585,000
1985/06/25 844 858 844 848 491,000
1985/06/24 855 860 852 854 346,000
1985/06/22 862 862 847 852 235,000
1985/06/21 846 853 842 852 516,000
1985/06/20 852 853 840 850 716,000
1985/06/19 850 860 848 853 441,000
1985/06/18 860 869 855 855 820,000
1985/06/17 870 875 866 866 286,000
1985/06/15 873 874 868 872 509,000
1985/06/14 870 875 867 875 280,000
1985/06/13 870 875 870 870 204,000
1985/06/12 870 878 865 865 336,000
1985/06/11 878 880 869 870 172,000
1985/06/10 874 878 866 878 241,000
1985/06/07 868 870 856 865 287,000
1985/06/06 875 878 867 867 447,000
1985/06/05 880 887 870 870 777,000
1985/06/04 865 879 860 870 307,000
1985/06/03 875 875 859 860 431,000
1985/06/01 881 881 863 863 827,000
1985/05/31 890 902 880 881 1,355,000
1985/05/30 885 894 881 882 761,000
1985/05/29 890 910 880 894 1,615,000
1985/05/28 878 890 876 890 706,000
1985/05/27 885 885 877 877 341,000
1985/05/25 888 888 877 877 349,000
1985/05/24 883 893 881 889 489,000
1985/05/23 894 894 881 883 343,000
1985/05/22 887 903 882 896 2,483,000
1985/05/21 870 885 868 877 792,000
1985/05/20 870 870 861 865 286,000
1985/05/18 870 870 860 865 247,000
1985/05/17 864 875 864 866 370,000
1985/05/16 870 870 862 862 218,000
1985/05/15 870 870 862 870 499,000
1985/05/14 870 873 860 870 743,000
1985/05/13 872 875 858 870 180,000
1985/05/10 860 873 860 872 291,000
1985/05/09 878 878 860 870 239,000
1985/05/08 858 879 850 879 510,000
1985/05/07 861 870 858 858 240,000
1985/05/04 855 871 855 858 339,000
1985/05/02 860 869 860 860 497,000
1985/05/01 856 869 856 858 300,000
1985/04/30 875 875 866 873 474,000
1985/04/27 871 875 865 871 697,000
1985/04/26 854 869 850 861 934,000
1985/04/25 852 859 845 850 424,000
1985/04/24 845 856 840 855 1,011,000
1985/04/23 845 848 831 836 765,000
1985/04/22 855 863 849 851 500,000
1985/04/20 845 872 845 865 581,000
1985/04/19 830 864 821 855 1,503,000
1985/04/18 871 875 834 850 2,082,000
1985/04/17 895 905 879 880 2,729,000
1985/04/16 925 934 886 905 3,280,000
1985/04/15 935 958 933 945 6,242,999
1985/04/12 900 950 898 948 7,248,999
1985/04/11 906 913 886 886 3,092,000
1985/04/10 900 905 890 896 1,782,000
1985/04/09 881 895 881 895 1,271,000
1985/04/08 880 885 875 882 549,000
1985/04/06 887 887 877 880 495,000
1985/04/05 898 913 875 885 4,247,000
1985/04/04 880 885 875 885 1,494,000
1985/04/03 875 880 861 870 1,304,000
1985/04/02 887 890 870 878 805,000
1985/04/01 880 902 878 885 2,607,000
1985/03/30 870 880 865 878 908,000
1985/03/29 870 870 855 864 346,000
1985/03/28 860 865 851 860 430,000
1985/03/27 844 870 830 870 873,000
1985/03/26 848 852 847 850 370,000
1985/03/25 852 855 846 850 172,000
1985/03/23 875 875 846 846 242,000
1985/03/22 845 880 840 880 836,000
1985/03/20 825 830 821 825 711,000
1985/03/19 824 830 821 821 406,000
1985/03/18 826 835 824 824 426,000
1985/03/16 827 831 820 820 671,000
1985/03/15 837 841 837 837 409,000
1985/03/14 840 841 836 836 449,000
1985/03/13 843 846 840 840 787,000
1985/03/12 844 850 844 846 535,000
1985/03/11 855 855 849 849 736,000
1985/03/08 866 868 844 862 723,000
1985/03/07 880 880 864 868 843,000
1985/03/06 871 880 871 871 1,147,000
1985/03/05 877 882 866 871 1,398,000
1985/03/04 899 909 875 875 5,778,999
1985/03/02 880 890 875 880 3,618,000
1985/03/01 856 885 856 868 3,259,000
1985/02/28 855 855 841 853 1,216,000
1985/02/27 860 867 837 855 1,259,000
1985/02/26 892 892 855 870 2,825,000
1985/02/25 850 885 849 882 2,236,000
1985/02/23 827 858 827 849 539,000
1985/02/22 816 830 815 825 802,000
1985/02/21 826 829 816 816 712,000
1985/02/20 821 831 815 825 993,000
1985/02/19 835 839 830 831 854,000
1985/02/18 849 849 830 839 715,000
1985/02/16 852 865 850 850 954,000
1985/02/15 860 880 850 853 2,065,000
1985/02/14 901 901 866 868 4,668,000
1985/02/13 915 950 902 905 25,014,997
1985/02/12 915 915 915 915 9,120,999
1985/02/08 815 820 805 815 1,333,000
1985/02/07 790 793 785 785 325,000
1985/02/06 786 791 785 791 288,000
1985/02/05 786 800 785 785 153,000
1985/02/04 791 806 780 780 321,000
1985/02/02 790 800 790 791 461,000
1985/02/01 831 833 813 820 1,011,000
1985/01/31 829 834 826 826 2,146,000
1985/01/30 820 835 820 825 1,825,000
1985/01/29 820 824 810 819 1,005,000
1985/01/28 825 840 812 818 2,970,000
1985/01/26 795 820 791 815 1,422,000
1985/01/25 790 809 790 800 1,139,000
1985/01/24 785 795 770 794 438,000
1985/01/23 799 800 781 793 784,000
1985/01/22 780 800 778 793 971,000
1985/01/21 765 789 763 780 408,000
1985/01/19 760 765 757 765 296,000
1985/01/18 761 765 755 757 334,000
1985/01/17 767 767 760 765 567,000
1985/01/16 769 779 765 769 447,000
1985/01/14 780 784 770 779 404,000
1985/01/11 785 790 783 785 781,000
1985/01/10 799 799 785 790 338,000
1985/01/09 798 800 790 798 643,000
1985/01/08 805 805 790 798 566,000
1985/01/07 780 813 780 805 1,103,000
1985/01/05 798 798 775 780 278,000
1985/01/04 804 805 795 799 483,000

このページの先頭へ