塩野義製薬(4507)の株価時系列情報
塩野義製薬(4507)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,020 | 1,040 | 1,000 | 1,040 | 150,000 |
| 1990/12/27 | 1,050 | 1,080 | 1,010 | 1,040 | 299,000 |
| 1990/12/26 | 1,040 | 1,050 | 1,030 | 1,040 | 81,000 |
| 1990/12/25 | 1,050 | 1,050 | 1,010 | 1,030 | 136,000 |
| 1990/12/21 | 1,040 | 1,070 | 1,020 | 1,030 | 117,000 |
| 1990/12/20 | 1,080 | 1,080 | 1,040 | 1,040 | 155,000 |
| 1990/12/19 | 1,060 | 1,070 | 1,050 | 1,070 | 245,000 |
| 1990/12/18 | 1,040 | 1,050 | 1,030 | 1,040 | 255,000 |
| 1990/12/17 | 1,050 | 1,060 | 1,030 | 1,040 | 192,000 |
| 1990/12/14 | 1,030 | 1,050 | 1,030 | 1,050 | 128,000 |
| 1990/12/13 | 1,050 | 1,060 | 1,030 | 1,050 | 251,000 |
| 1990/12/12 | 1,050 | 1,070 | 1,050 | 1,050 | 383,000 |
| 1990/12/11 | 1,080 | 1,080 | 1,050 | 1,060 | 332,000 |
| 1990/12/10 | 1,070 | 1,090 | 1,050 | 1,060 | 357,000 |
| 1990/12/07 | 1,040 | 1,050 | 1,030 | 1,050 | 237,000 |
| 1990/12/06 | 1,010 | 1,010 | 985 | 1,000 | 111,000 |
| 1990/12/05 | 975 | 998 | 955 | 985 | 168,000 |
| 1990/12/04 | 970 | 991 | 960 | 970 | 173,000 |
| 1990/12/03 | 1,040 | 1,070 | 1,000 | 1,000 | 69,000 |
| 1990/11/30 | 995 | 1,030 | 990 | 1,030 | 167,000 |
| 1990/11/29 | 1,000 | 1,030 | 990 | 1,030 | 220,000 |
| 1990/11/28 | 1,040 | 1,070 | 1,020 | 1,020 | 229,000 |
| 1990/11/27 | 1,040 | 1,050 | 1,040 | 1,050 | 95,000 |
| 1990/11/26 | 1,040 | 1,080 | 1,040 | 1,080 | 162,000 |
| 1990/11/22 | 1,060 | 1,080 | 1,050 | 1,050 | 166,000 |
| 1990/11/21 | 1,060 | 1,080 | 1,040 | 1,040 | 106,000 |
| 1990/11/20 | 1,090 | 1,100 | 1,070 | 1,090 | 110,000 |
| 1990/11/19 | 1,100 | 1,130 | 1,090 | 1,110 | 118,000 |
| 1990/11/16 | 1,080 | 1,090 | 1,080 | 1,090 | 98,000 |
| 1990/11/15 | 1,100 | 1,120 | 1,100 | 1,120 | 122,000 |
| 1990/11/14 | 1,130 | 1,160 | 1,110 | 1,110 | 101,000 |
| 1990/11/13 | 1,150 | 1,180 | 1,140 | 1,160 | 157,000 |
| 1990/11/09 | 1,120 | 1,140 | 1,100 | 1,140 | 102,000 |
| 1990/11/08 | 1,090 | 1,130 | 1,090 | 1,130 | 105,000 |
| 1990/11/07 | 1,130 | 1,150 | 1,100 | 1,150 | 185,000 |
| 1990/11/06 | 1,170 | 1,190 | 1,110 | 1,170 | 348,000 |
| 1990/11/05 | 1,250 | 1,260 | 1,180 | 1,180 | 279,000 |
| 1990/11/02 | 1,200 | 1,250 | 1,160 | 1,250 | 391,000 |
| 1990/11/01 | 1,260 | 1,260 | 1,190 | 1,220 | 252,000 |
| 1990/10/31 | 1,290 | 1,300 | 1,220 | 1,280 | 586,000 |
| 1990/10/30 | 1,280 | 1,300 | 1,250 | 1,300 | 369,000 |
| 1990/10/29 | 1,240 | 1,280 | 1,240 | 1,280 | 1,142,000 |
| 1990/10/26 | 1,190 | 1,260 | 1,190 | 1,240 | 808,000 |
| 1990/10/25 | 1,230 | 1,240 | 1,200 | 1,210 | 266,000 |
| 1990/10/24 | 1,180 | 1,250 | 1,170 | 1,250 | 470,000 |
| 1990/10/23 | 1,200 | 1,210 | 1,200 | 1,200 | 188,000 |
| 1990/10/22 | 1,200 | 1,240 | 1,200 | 1,220 | 388,000 |
| 1990/10/19 | 1,180 | 1,210 | 1,180 | 1,190 | 279,000 |
| 1990/10/18 | 1,220 | 1,220 | 1,180 | 1,190 | 218,000 |
| 1990/10/17 | 1,250 | 1,250 | 1,220 | 1,230 | 374,000 |
| 1990/10/16 | 1,220 | 1,260 | 1,200 | 1,230 | 792,000 |
| 1990/10/15 | 1,150 | 1,200 | 1,120 | 1,200 | 317,000 |
| 1990/10/12 | 1,090 | 1,130 | 1,090 | 1,130 | 109,000 |
| 1990/10/11 | 1,110 | 1,130 | 1,100 | 1,110 | 73,000 |
| 1990/10/09 | 1,180 | 1,180 | 1,130 | 1,170 | 253,000 |
| 1990/10/08 | 1,110 | 1,160 | 1,110 | 1,160 | 321,000 |
| 1990/10/05 | 1,150 | 1,170 | 1,110 | 1,110 | 461,000 |
| 1990/10/04 | 1,090 | 1,180 | 1,090 | 1,110 | 797,000 |
| 1990/10/03 | 1,050 | 1,140 | 1,050 | 1,110 | 567,000 |
| 1990/10/02 | 1,030 | 1,060 | 1,030 | 1,060 | 252,000 |
| 1990/10/01 | 975 | 1,000 | 950 | 953 | 315,000 |
| 1990/09/28 | 1,010 | 1,010 | 955 | 971 | 251,000 |
| 1990/09/27 | 1,050 | 1,070 | 1,000 | 1,020 | 314,000 |
| 1990/09/26 | 1,090 | 1,090 | 1,030 | 1,030 | 264,000 |
| 1990/09/25 | 1,120 | 1,120 | 1,070 | 1,070 | 130,000 |
| 1990/09/21 | 1,090 | 1,120 | 1,060 | 1,120 | 358,000 |
| 1990/09/20 | 1,090 | 1,100 | 1,080 | 1,090 | 229,000 |
| 1990/09/19 | 1,100 | 1,120 | 1,080 | 1,090 | 184,000 |
| 1990/09/18 | 1,140 | 1,140 | 1,050 | 1,060 | 267,000 |
| 1990/09/17 | 1,170 | 1,180 | 1,140 | 1,170 | 169,000 |
| 1990/09/14 | 1,210 | 1,210 | 1,170 | 1,170 | 211,000 |
| 1990/09/13 | 1,200 | 1,220 | 1,180 | 1,190 | 215,000 |
| 1990/09/12 | 1,160 | 1,190 | 1,160 | 1,190 | 152,000 |
| 1990/09/11 | 1,200 | 1,220 | 1,160 | 1,180 | 458,000 |
| 1990/09/10 | 1,190 | 1,220 | 1,180 | 1,190 | 213,000 |
| 1990/09/07 | 1,160 | 1,200 | 1,150 | 1,180 | 188,000 |
| 1990/09/06 | 1,210 | 1,210 | 1,150 | 1,170 | 159,000 |
| 1990/09/05 | 1,190 | 1,190 | 1,140 | 1,190 | 137,000 |
| 1990/09/04 | 1,200 | 1,200 | 1,160 | 1,170 | 170,000 |
| 1990/09/03 | 1,240 | 1,250 | 1,190 | 1,190 | 250,000 |
| 1990/08/31 | 1,200 | 1,220 | 1,180 | 1,200 | 247,000 |
| 1990/08/30 | 1,160 | 1,180 | 1,120 | 1,180 | 148,000 |
| 1990/08/29 | 1,140 | 1,140 | 1,120 | 1,120 | 171,000 |
| 1990/08/28 | 1,110 | 1,140 | 1,110 | 1,140 | 417,000 |
| 1990/08/27 | 1,070 | 1,100 | 1,070 | 1,090 | 185,000 |
| 1990/08/24 | 1,020 | 1,090 | 1,000 | 1,050 | 511,000 |
| 1990/08/23 | 1,110 | 1,120 | 1,020 | 1,040 | 302,000 |
| 1990/08/22 | 1,150 | 1,160 | 1,120 | 1,130 | 287,000 |
| 1990/08/21 | 1,240 | 1,240 | 1,180 | 1,180 | 112,000 |
| 1990/08/20 | 1,180 | 1,230 | 1,180 | 1,230 | 129,000 |
| 1990/08/17 | 1,210 | 1,230 | 1,170 | 1,190 | 157,000 |
| 1990/08/16 | 1,240 | 1,250 | 1,210 | 1,220 | 306,000 |
| 1990/08/15 | 1,200 | 1,230 | 1,200 | 1,230 | 575,000 |
| 1990/08/14 | 1,200 | 1,210 | 1,170 | 1,180 | 353,000 |
| 1990/08/13 | 1,230 | 1,230 | 1,180 | 1,180 | 370,000 |
| 1990/08/10 | 1,300 | 1,300 | 1,160 | 1,210 | 1,278,000 |
| 1990/08/09 | 1,340 | 1,350 | 1,300 | 1,300 | 233,000 |
| 1990/08/08 | 1,340 | 1,360 | 1,330 | 1,340 | 163,000 |
| 1990/08/07 | 1,320 | 1,370 | 1,290 | 1,340 | 164,000 |
| 1990/08/06 | 1,350 | 1,400 | 1,310 | 1,400 | 70,000 |
| 1990/08/03 | 1,390 | 1,410 | 1,360 | 1,410 | 188,000 |
| 1990/08/02 | 1,450 | 1,450 | 1,420 | 1,430 | 119,000 |
| 1990/08/01 | 1,510 | 1,530 | 1,450 | 1,460 | 167,000 |
| 1990/07/31 | 1,450 | 1,500 | 1,450 | 1,500 | 187,000 |
| 1990/07/30 | 1,490 | 1,490 | 1,440 | 1,440 | 174,000 |
| 1990/07/27 | 1,480 | 1,530 | 1,460 | 1,480 | 235,000 |
| 1990/07/26 | 1,560 | 1,560 | 1,500 | 1,510 | 339,000 |
| 1990/07/25 | 1,540 | 1,560 | 1,520 | 1,530 | 722,000 |
| 1990/07/24 | 1,510 | 1,530 | 1,490 | 1,510 | 244,000 |
| 1990/07/23 | 1,540 | 1,540 | 1,480 | 1,500 | 765,000 |
| 1990/07/20 | 1,510 | 1,520 | 1,470 | 1,470 | 479,000 |
| 1990/07/19 | 1,570 | 1,580 | 1,490 | 1,490 | 898,000 |
| 1990/07/18 | 1,520 | 1,550 | 1,510 | 1,550 | 248,000 |
| 1990/07/17 | 1,510 | 1,520 | 1,500 | 1,520 | 223,000 |
| 1990/07/16 | 1,490 | 1,520 | 1,490 | 1,500 | 271,000 |
| 1990/07/13 | 1,520 | 1,520 | 1,480 | 1,500 | 338,000 |
| 1990/07/12 | 1,520 | 1,520 | 1,500 | 1,500 | 212,000 |
| 1990/07/11 | 1,490 | 1,500 | 1,480 | 1,490 | 178,000 |
| 1990/07/10 | 1,500 | 1,500 | 1,490 | 1,490 | 166,000 |
| 1990/07/09 | 1,510 | 1,510 | 1,490 | 1,490 | 82,000 |
| 1990/07/06 | 1,520 | 1,520 | 1,490 | 1,490 | 131,000 |
| 1990/07/05 | 1,500 | 1,530 | 1,490 | 1,500 | 179,000 |
| 1990/07/04 | 1,470 | 1,520 | 1,470 | 1,500 | 182,000 |
| 1990/07/03 | 1,470 | 1,480 | 1,470 | 1,470 | 240,000 |
| 1990/07/02 | 1,480 | 1,480 | 1,470 | 1,470 | 117,000 |
| 1990/06/29 | 1,480 | 1,500 | 1,470 | 1,480 | 360,000 |
| 1990/06/28 | 1,500 | 1,520 | 1,490 | 1,490 | 375,000 |
| 1990/06/27 | 1,500 | 1,530 | 1,480 | 1,480 | 234,000 |
| 1990/06/26 | 1,480 | 1,510 | 1,470 | 1,510 | 177,000 |
| 1990/06/25 | 1,510 | 1,520 | 1,490 | 1,490 | 179,000 |
| 1990/06/22 | 1,530 | 1,530 | 1,520 | 1,520 | 113,000 |
| 1990/06/21 | 1,530 | 1,530 | 1,510 | 1,530 | 172,000 |
| 1990/06/20 | 1,510 | 1,550 | 1,510 | 1,530 | 145,000 |
| 1990/06/19 | 1,540 | 1,540 | 1,520 | 1,530 | 468,000 |
| 1990/06/18 | 1,580 | 1,590 | 1,560 | 1,560 | 166,000 |
| 1990/06/15 | 1,560 | 1,610 | 1,560 | 1,600 | 770,000 |
| 1990/06/14 | 1,540 | 1,590 | 1,540 | 1,580 | 344,000 |
| 1990/06/13 | 1,530 | 1,550 | 1,530 | 1,550 | 259,000 |
| 1990/06/12 | 1,560 | 1,580 | 1,550 | 1,560 | 183,000 |
| 1990/06/11 | 1,580 | 1,590 | 1,560 | 1,560 | 235,000 |
| 1990/06/08 | 1,570 | 1,600 | 1,560 | 1,600 | 461,000 |
| 1990/06/07 | 1,570 | 1,570 | 1,550 | 1,570 | 328,000 |
| 1990/06/06 | 1,550 | 1,600 | 1,540 | 1,590 | 358,000 |
| 1990/06/05 | 1,560 | 1,580 | 1,550 | 1,560 | 219,000 |
| 1990/06/04 | 1,580 | 1,590 | 1,570 | 1,570 | 102,000 |
| 1990/06/01 | 1,610 | 1,620 | 1,590 | 1,610 | 275,000 |
| 1990/05/31 | 1,620 | 1,640 | 1,600 | 1,620 | 622,000 |
| 1990/05/30 | 1,550 | 1,650 | 1,550 | 1,640 | 1,639,000 |
| 1990/05/29 | 1,580 | 1,600 | 1,550 | 1,570 | 833,000 |
| 1990/05/28 | 1,640 | 1,640 | 1,560 | 1,580 | 636,000 |
| 1990/05/25 | 1,580 | 1,630 | 1,580 | 1,620 | 1,478,000 |
| 1990/05/24 | 1,590 | 1,590 | 1,570 | 1,580 | 680,000 |
| 1990/05/23 | 1,590 | 1,600 | 1,570 | 1,580 | 868,000 |
| 1990/05/22 | 1,530 | 1,600 | 1,530 | 1,600 | 1,977,000 |
| 1990/05/21 | 1,540 | 1,550 | 1,530 | 1,530 | 183,000 |
| 1990/05/18 | 1,520 | 1,550 | 1,510 | 1,540 | 383,000 |
| 1990/05/17 | 1,510 | 1,540 | 1,510 | 1,520 | 93,000 |
| 1990/05/16 | 1,520 | 1,550 | 1,510 | 1,510 | 241,000 |
| 1990/05/15 | 1,520 | 1,540 | 1,510 | 1,510 | 343,000 |
| 1990/05/14 | 1,520 | 1,580 | 1,520 | 1,560 | 723,000 |
| 1990/05/11 | 1,500 | 1,520 | 1,500 | 1,520 | 253,000 |
| 1990/05/10 | 1,510 | 1,530 | 1,510 | 1,530 | 197,000 |
| 1990/05/09 | 1,520 | 1,530 | 1,510 | 1,510 | 180,000 |
| 1990/05/08 | 1,500 | 1,550 | 1,500 | 1,530 | 340,000 |
| 1990/05/07 | 1,530 | 1,560 | 1,520 | 1,530 | 601,000 |
| 1990/05/02 | 1,520 | 1,530 | 1,510 | 1,510 | 223,000 |
| 1990/05/01 | 1,500 | 1,530 | 1,500 | 1,510 | 34,000 |
| 1990/04/27 | 1,530 | 1,530 | 1,490 | 1,530 | 173,000 |
| 1990/04/26 | 1,490 | 1,520 | 1,480 | 1,520 | 119,000 |
| 1990/04/25 | 1,500 | 1,520 | 1,480 | 1,500 | 122,000 |
| 1990/04/24 | 1,470 | 1,500 | 1,470 | 1,480 | 277,000 |
| 1990/04/23 | 1,510 | 1,550 | 1,500 | 1,500 | 269,000 |
| 1990/04/20 | 1,510 | 1,530 | 1,500 | 1,500 | 289,000 |
| 1990/04/19 | 1,520 | 1,570 | 1,510 | 1,520 | 286,000 |
| 1990/04/18 | 1,520 | 1,580 | 1,520 | 1,530 | 240,000 |
| 1990/04/17 | 1,530 | 1,550 | 1,510 | 1,540 | 208,000 |
| 1990/04/16 | 1,560 | 1,570 | 1,550 | 1,550 | 266,000 |
| 1990/04/13 | 1,580 | 1,620 | 1,560 | 1,590 | 242,000 |
| 1990/04/12 | 1,580 | 1,620 | 1,570 | 1,600 | 595,000 |
| 1990/04/11 | 1,550 | 1,600 | 1,550 | 1,560 | 610,000 |
| 1990/04/10 | 1,560 | 1,640 | 1,530 | 1,530 | 705,000 |
| 1990/04/09 | 1,630 | 1,630 | 1,580 | 1,580 | 327,000 |
| 1990/04/06 | 1,630 | 1,650 | 1,560 | 1,610 | 1,750,000 |
| 1990/04/05 | 1,460 | 1,600 | 1,460 | 1,600 | 1,486,000 |
| 1990/04/04 | 1,430 | 1,540 | 1,410 | 1,480 | 1,018,000 |
| 1990/04/03 | 1,410 | 1,450 | 1,390 | 1,450 | 331,000 |
| 1990/04/02 | 1,350 | 1,450 | 1,350 | 1,450 | 93,000 |
| 1990/03/30 | 1,450 | 1,450 | 1,400 | 1,420 | 334,000 |
| 1990/03/29 | 1,400 | 1,430 | 1,390 | 1,430 | 259,000 |
| 1990/03/28 | 1,420 | 1,420 | 1,360 | 1,360 | 411,000 |
| 1990/03/27 | 1,400 | 1,440 | 1,400 | 1,440 | 688,000 |
| 1990/03/26 | 1,340 | 1,440 | 1,340 | 1,400 | 742,000 |
| 1990/03/23 | 1,360 | 1,370 | 1,280 | 1,330 | 714,000 |
| 1990/03/22 | 1,330 | 1,340 | 1,220 | 1,340 | 701,000 |
| 1990/03/20 | 1,420 | 1,440 | 1,320 | 1,350 | 541,000 |
| 1990/03/19 | 1,460 | 1,470 | 1,430 | 1,460 | 279,000 |
| 1990/03/16 | 1,480 | 1,520 | 1,480 | 1,480 | 402,000 |
| 1990/03/15 | 1,490 | 1,520 | 1,490 | 1,510 | 252,000 |
| 1990/03/14 | 1,530 | 1,550 | 1,490 | 1,490 | 466,000 |
| 1990/03/13 | 1,540 | 1,550 | 1,520 | 1,540 | 165,000 |
| 1990/03/12 | 1,570 | 1,600 | 1,540 | 1,570 | 229,000 |
| 1990/03/09 | 1,640 | 1,660 | 1,600 | 1,600 | 372,000 |
| 1990/03/08 | 1,610 | 1,650 | 1,600 | 1,610 | 250,000 |
| 1990/03/07 | 1,630 | 1,650 | 1,630 | 1,640 | 127,000 |
| 1990/03/06 | 1,640 | 1,650 | 1,630 | 1,650 | 203,000 |
| 1990/03/05 | 1,650 | 1,660 | 1,650 | 1,660 | 191,000 |
| 1990/03/02 | 1,640 | 1,690 | 1,640 | 1,670 | 517,000 |
| 1990/03/01 | 1,670 | 1,670 | 1,610 | 1,610 | 309,000 |
| 1990/02/28 | 1,570 | 1,640 | 1,570 | 1,640 | 522,000 |
| 1990/02/27 | 1,550 | 1,560 | 1,510 | 1,540 | 228,000 |
| 1990/02/26 | 1,580 | 1,630 | 1,480 | 1,490 | 249,000 |
| 1990/02/23 | 1,620 | 1,630 | 1,580 | 1,600 | 395,000 |
| 1990/02/22 | 1,660 | 1,670 | 1,570 | 1,630 | 460,000 |
| 1990/02/21 | 1,660 | 1,680 | 1,600 | 1,610 | 199,000 |
| 1990/02/20 | 1,700 | 1,720 | 1,670 | 1,710 | 361,000 |
| 1990/02/19 | 1,740 | 1,740 | 1,680 | 1,680 | 168,000 |
| 1990/02/16 | 1,690 | 1,750 | 1,680 | 1,700 | 267,000 |
| 1990/02/15 | 1,720 | 1,750 | 1,670 | 1,690 | 296,000 |
| 1990/02/14 | 1,720 | 1,740 | 1,710 | 1,710 | 263,000 |
| 1990/02/13 | 1,740 | 1,740 | 1,720 | 1,730 | 181,000 |
| 1990/02/09 | 1,740 | 1,750 | 1,730 | 1,740 | 344,000 |
| 1990/02/08 | 1,760 | 1,780 | 1,740 | 1,760 | 115,000 |
| 1990/02/07 | 1,770 | 1,790 | 1,750 | 1,790 | 261,000 |
| 1990/02/06 | 1,800 | 1,800 | 1,770 | 1,770 | 219,000 |
| 1990/02/05 | 1,760 | 1,790 | 1,750 | 1,780 | 170,000 |
| 1990/02/02 | 1,760 | 1,780 | 1,740 | 1,750 | 529,000 |
| 1990/02/01 | 1,830 | 1,830 | 1,780 | 1,780 | 609,000 |
| 1990/01/31 | 1,770 | 1,820 | 1,770 | 1,810 | 788,000 |
| 1990/01/30 | 1,810 | 1,830 | 1,790 | 1,800 | 888,000 |
| 1990/01/29 | 1,780 | 1,820 | 1,750 | 1,800 | 1,180,000 |
| 1990/01/26 | 1,750 | 1,750 | 1,720 | 1,750 | 331,000 |
| 1990/01/25 | 1,740 | 1,750 | 1,730 | 1,750 | 395,000 |
| 1990/01/24 | 1,790 | 1,790 | 1,720 | 1,740 | 346,000 |
| 1990/01/23 | 1,780 | 1,780 | 1,750 | 1,770 | 208,000 |
| 1990/01/22 | 1,750 | 1,750 | 1,730 | 1,750 | 99,000 |
| 1990/01/19 | 1,750 | 1,780 | 1,720 | 1,720 | 433,000 |
| 1990/01/18 | 1,790 | 1,790 | 1,750 | 1,750 | 261,000 |
| 1990/01/17 | 1,750 | 1,770 | 1,720 | 1,740 | 205,000 |
| 1990/01/16 | 1,760 | 1,760 | 1,710 | 1,720 | 224,000 |
| 1990/01/12 | 1,770 | 1,780 | 1,750 | 1,750 | 315,000 |
| 1990/01/11 | 1,750 | 1,760 | 1,730 | 1,760 | 498,000 |
| 1990/01/10 | 1,730 | 1,730 | 1,710 | 1,720 | 204,000 |
| 1990/01/09 | 1,740 | 1,740 | 1,700 | 1,700 | 111,000 |
| 1990/01/08 | 1,760 | 1,760 | 1,710 | 1,710 | 442,000 |
| 1990/01/05 | 1,750 | 1,750 | 1,730 | 1,750 | 265,000 |
| 1990/01/04 | 1,750 | 1,750 | 1,710 | 1,730 | 96,000 |