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 |
|---|---|---|---|---|---|
| 1991/12/30 | 920 | 928 | 915 | 928 | 140,000 |
| 1991/12/27 | 930 | 930 | 910 | 910 | 133,000 |
| 1991/12/26 | 938 | 939 | 920 | 935 | 145,000 |
| 1991/12/25 | 920 | 928 | 905 | 928 | 377,000 |
| 1991/12/24 | 946 | 960 | 910 | 910 | 291,000 |
| 1991/12/20 | 955 | 965 | 940 | 940 | 203,000 |
| 1991/12/19 | 951 | 970 | 950 | 965 | 173,000 |
| 1991/12/18 | 966 | 967 | 956 | 965 | 413,000 |
| 1991/12/17 | 989 | 990 | 975 | 975 | 216,000 |
| 1991/12/16 | 1,020 | 1,020 | 980 | 989 | 144,000 |
| 1991/12/13 | 982 | 1,020 | 980 | 1,020 | 304,000 |
| 1991/12/12 | 963 | 990 | 963 | 980 | 113,000 |
| 1991/12/11 | 980 | 990 | 955 | 960 | 229,000 |
| 1991/12/10 | 1,000 | 1,020 | 990 | 990 | 330,000 |
| 1991/12/09 | 976 | 990 | 970 | 990 | 110,000 |
| 1991/12/06 | 990 | 990 | 970 | 970 | 204,000 |
| 1991/12/05 | 1,000 | 1,000 | 985 | 990 | 64,000 |
| 1991/12/04 | 965 | 1,000 | 965 | 1,000 | 86,000 |
| 1991/12/03 | 962 | 979 | 950 | 975 | 409,000 |
| 1991/12/02 | 976 | 980 | 960 | 962 | 249,000 |
| 1991/11/29 | 1,020 | 1,030 | 995 | 996 | 201,000 |
| 1991/11/28 | 1,040 | 1,040 | 1,010 | 1,030 | 100,000 |
| 1991/11/27 | 1,040 | 1,050 | 1,030 | 1,040 | 83,000 |
| 1991/11/26 | 1,030 | 1,050 | 1,030 | 1,040 | 155,000 |
| 1991/11/25 | 1,040 | 1,040 | 1,020 | 1,030 | 146,000 |
| 1991/11/22 | 1,010 | 1,030 | 1,010 | 1,010 | 129,000 |
| 1991/11/21 | 1,040 | 1,050 | 1,010 | 1,010 | 216,000 |
| 1991/11/20 | 1,020 | 1,040 | 1,010 | 1,030 | 150,000 |
| 1991/11/19 | 1,050 | 1,050 | 1,030 | 1,040 | 254,000 |
| 1991/11/18 | 1,010 | 1,030 | 1,000 | 1,010 | 375,000 |
| 1991/11/15 | 1,060 | 1,060 | 1,040 | 1,050 | 163,000 |
| 1991/11/14 | 1,070 | 1,080 | 1,050 | 1,060 | 168,000 |
| 1991/11/13 | 1,070 | 1,090 | 1,060 | 1,060 | 221,000 |
| 1991/11/12 | 1,070 | 1,080 | 1,060 | 1,060 | 185,000 |
| 1991/11/11 | 1,060 | 1,070 | 1,060 | 1,060 | 128,000 |
| 1991/11/08 | 1,100 | 1,100 | 1,080 | 1,080 | 238,000 |
| 1991/11/07 | 1,100 | 1,100 | 1,090 | 1,100 | 159,000 |
| 1991/11/06 | 1,090 | 1,110 | 1,080 | 1,100 | 297,000 |
| 1991/11/05 | 1,100 | 1,120 | 1,080 | 1,100 | 292,000 |
| 1991/11/01 | 1,120 | 1,130 | 1,110 | 1,110 | 158,000 |
| 1991/10/31 | 1,140 | 1,140 | 1,110 | 1,140 | 282,000 |
| 1991/10/30 | 1,140 | 1,160 | 1,130 | 1,140 | 302,000 |
| 1991/10/29 | 1,140 | 1,140 | 1,110 | 1,120 | 201,000 |
| 1991/10/28 | 1,130 | 1,130 | 1,110 | 1,130 | 205,000 |
| 1991/10/25 | 1,150 | 1,150 | 1,130 | 1,140 | 222,000 |
| 1991/10/24 | 1,150 | 1,170 | 1,140 | 1,140 | 328,000 |
| 1991/10/23 | 1,160 | 1,180 | 1,150 | 1,150 | 378,000 |
| 1991/10/22 | 1,150 | 1,180 | 1,150 | 1,180 | 583,000 |
| 1991/10/21 | 1,210 | 1,220 | 1,170 | 1,180 | 293,000 |
| 1991/10/18 | 1,180 | 1,210 | 1,160 | 1,210 | 283,000 |
| 1991/10/17 | 1,210 | 1,210 | 1,180 | 1,200 | 434,000 |
| 1991/10/16 | 1,190 | 1,230 | 1,170 | 1,210 | 861,000 |
| 1991/10/15 | 1,160 | 1,200 | 1,150 | 1,180 | 755,000 |
| 1991/10/14 | 1,160 | 1,170 | 1,150 | 1,160 | 286,000 |
| 1991/10/11 | 1,180 | 1,180 | 1,160 | 1,170 | 232,000 |
| 1991/10/09 | 1,180 | 1,200 | 1,180 | 1,180 | 369,000 |
| 1991/10/08 | 1,220 | 1,220 | 1,180 | 1,180 | 739,000 |
| 1991/10/07 | 1,230 | 1,250 | 1,230 | 1,230 | 353,000 |
| 1991/10/04 | 1,230 | 1,240 | 1,220 | 1,240 | 590,000 |
| 1991/10/03 | 1,300 | 1,300 | 1,240 | 1,250 | 1,132,000 |
| 1991/10/02 | 1,260 | 1,310 | 1,250 | 1,300 | 1,991,000 |
| 1991/10/01 | 1,230 | 1,290 | 1,230 | 1,260 | 1,466,000 |
| 1991/09/30 | 1,250 | 1,260 | 1,220 | 1,250 | 519,000 |
| 1991/09/27 | 1,240 | 1,280 | 1,210 | 1,260 | 1,617,000 |
| 1991/09/26 | 1,270 | 1,270 | 1,240 | 1,260 | 659,000 |
| 1991/09/25 | 1,260 | 1,290 | 1,250 | 1,280 | 1,272,000 |
| 1991/09/24 | 1,220 | 1,290 | 1,210 | 1,240 | 1,234,000 |
| 1991/09/20 | 1,280 | 1,300 | 1,220 | 1,240 | 1,731,000 |
| 1991/09/19 | 1,340 | 1,360 | 1,270 | 1,290 | 5,256,000 |
| 1991/09/18 | 1,310 | 1,370 | 1,280 | 1,320 | 16,871,000 |
| 1991/09/17 | 1,290 | 1,290 | 1,290 | 1,290 | 2,856,000 |
| 1991/09/13 | 1,090 | 1,100 | 1,060 | 1,090 | 631,000 |
| 1991/09/12 | 1,090 | 1,090 | 1,050 | 1,050 | 466,000 |
| 1991/09/11 | 1,070 | 1,080 | 1,060 | 1,070 | 342,000 |
| 1991/09/10 | 1,060 | 1,080 | 1,060 | 1,070 | 160,000 |
| 1991/09/09 | 1,070 | 1,080 | 1,060 | 1,060 | 253,000 |
| 1991/09/06 | 1,080 | 1,090 | 1,050 | 1,070 | 302,000 |
| 1991/09/05 | 1,070 | 1,100 | 1,060 | 1,080 | 618,000 |
| 1991/09/04 | 1,070 | 1,080 | 1,050 | 1,050 | 871,000 |
| 1991/09/03 | 1,020 | 1,050 | 1,020 | 1,050 | 392,000 |
| 1991/09/02 | 960 | 1,010 | 960 | 1,000 | 131,000 |
| 1991/08/30 | 964 | 966 | 958 | 960 | 204,000 |
| 1991/08/29 | 950 | 958 | 950 | 958 | 224,000 |
| 1991/08/28 | 965 | 966 | 950 | 950 | 186,000 |
| 1991/08/27 | 960 | 980 | 959 | 965 | 111,000 |
| 1991/08/26 | 970 | 975 | 960 | 960 | 157,000 |
| 1991/08/23 | 970 | 970 | 960 | 960 | 236,000 |
| 1991/08/22 | 970 | 980 | 963 | 969 | 845,000 |
| 1991/08/21 | 940 | 961 | 940 | 953 | 954,000 |
| 1991/08/20 | 930 | 941 | 925 | 940 | 278,000 |
| 1991/08/19 | 986 | 986 | 930 | 930 | 184,000 |
| 1991/08/16 | 990 | 1,010 | 980 | 980 | 159,000 |
| 1991/08/15 | 1,010 | 1,010 | 995 | 995 | 197,000 |
| 1991/08/14 | 1,000 | 1,010 | 991 | 1,010 | 93,000 |
| 1991/08/13 | 1,000 | 1,010 | 980 | 980 | 135,000 |
| 1991/08/12 | 1,000 | 1,010 | 990 | 1,000 | 81,000 |
| 1991/08/09 | 1,010 | 1,020 | 1,000 | 1,000 | 199,000 |
| 1991/08/08 | 1,020 | 1,020 | 1,010 | 1,010 | 29,000 |
| 1991/08/07 | 1,020 | 1,030 | 1,010 | 1,020 | 50,000 |
| 1991/08/06 | 1,020 | 1,020 | 1,000 | 1,000 | 54,000 |
| 1991/08/05 | 1,030 | 1,040 | 1,020 | 1,020 | 63,000 |
| 1991/08/02 | 1,050 | 1,050 | 1,030 | 1,030 | 62,000 |
| 1991/08/01 | 1,040 | 1,060 | 1,040 | 1,050 | 137,000 |
| 1991/07/31 | 1,050 | 1,060 | 1,030 | 1,040 | 428,000 |
| 1991/07/30 | 1,020 | 1,050 | 1,020 | 1,040 | 183,000 |
| 1991/07/29 | 1,020 | 1,040 | 1,010 | 1,020 | 68,000 |
| 1991/07/26 | 1,010 | 1,040 | 1,010 | 1,040 | 177,000 |
| 1991/07/25 | 1,030 | 1,030 | 1,020 | 1,020 | 197,000 |
| 1991/07/24 | 1,010 | 1,030 | 1,010 | 1,010 | 71,000 |
| 1991/07/23 | 1,010 | 1,030 | 1,000 | 1,030 | 64,000 |
| 1991/07/22 | 1,020 | 1,020 | 1,010 | 1,010 | 92,000 |
| 1991/07/19 | 1,010 | 1,030 | 1,000 | 1,020 | 168,000 |
| 1991/07/18 | 1,000 | 1,010 | 998 | 1,000 | 199,000 |
| 1991/07/17 | 1,040 | 1,040 | 1,000 | 1,000 | 112,000 |
| 1991/07/16 | 1,050 | 1,060 | 1,040 | 1,050 | 142,000 |
| 1991/07/15 | 1,060 | 1,060 | 1,040 | 1,040 | 167,000 |
| 1991/07/12 | 1,040 | 1,060 | 1,040 | 1,040 | 178,000 |
| 1991/07/11 | 1,040 | 1,070 | 1,040 | 1,040 | 496,000 |
| 1991/07/10 | 1,020 | 1,040 | 1,000 | 1,040 | 197,000 |
| 1991/07/09 | 990 | 1,010 | 970 | 1,010 | 312,000 |
| 1991/07/08 | 1,000 | 1,010 | 985 | 990 | 138,000 |
| 1991/07/05 | 1,010 | 1,030 | 990 | 1,010 | 115,000 |
| 1991/07/04 | 1,020 | 1,030 | 1,000 | 1,010 | 177,000 |
| 1991/07/03 | 1,050 | 1,060 | 1,020 | 1,020 | 136,000 |
| 1991/07/02 | 1,080 | 1,100 | 1,060 | 1,070 | 122,000 |
| 1991/07/01 | 1,070 | 1,110 | 1,070 | 1,080 | 55,000 |
| 1991/06/28 | 1,070 | 1,070 | 1,040 | 1,050 | 181,000 |
| 1991/06/27 | 1,060 | 1,080 | 1,040 | 1,060 | 308,000 |
| 1991/06/26 | 1,090 | 1,090 | 1,060 | 1,060 | 108,000 |
| 1991/06/25 | 1,070 | 1,070 | 1,050 | 1,060 | 126,000 |
| 1991/06/24 | 1,090 | 1,090 | 1,050 | 1,050 | 107,000 |
| 1991/06/21 | 1,090 | 1,100 | 1,080 | 1,090 | 98,000 |
| 1991/06/20 | 1,070 | 1,090 | 1,070 | 1,090 | 69,000 |
| 1991/06/19 | 1,100 | 1,110 | 1,070 | 1,070 | 214,000 |
| 1991/06/18 | 1,130 | 1,130 | 1,100 | 1,100 | 203,000 |
| 1991/06/17 | 1,120 | 1,120 | 1,110 | 1,120 | 170,000 |
| 1991/06/14 | 1,080 | 1,110 | 1,080 | 1,100 | 385,000 |
| 1991/06/13 | 1,070 | 1,090 | 1,070 | 1,080 | 70,000 |
| 1991/06/12 | 1,080 | 1,100 | 1,070 | 1,070 | 293,000 |
| 1991/06/11 | 1,080 | 1,090 | 1,080 | 1,090 | 69,000 |
| 1991/06/10 | 1,090 | 1,090 | 1,080 | 1,080 | 42,000 |
| 1991/06/07 | 1,100 | 1,110 | 1,090 | 1,100 | 144,000 |
| 1991/06/06 | 1,090 | 1,110 | 1,090 | 1,110 | 129,000 |
| 1991/06/05 | 1,100 | 1,100 | 1,100 | 1,100 | 42,000 |
| 1991/06/04 | 1,090 | 1,130 | 1,090 | 1,120 | 168,000 |
| 1991/06/03 | 1,140 | 1,140 | 1,110 | 1,110 | 106,000 |
| 1991/05/31 | 1,130 | 1,140 | 1,110 | 1,130 | 131,000 |
| 1991/05/30 | 1,120 | 1,130 | 1,110 | 1,110 | 101,000 |
| 1991/05/29 | 1,110 | 1,120 | 1,090 | 1,120 | 258,000 |
| 1991/05/28 | 1,070 | 1,100 | 1,060 | 1,090 | 114,000 |
| 1991/05/27 | 1,100 | 1,110 | 1,060 | 1,060 | 128,000 |
| 1991/05/24 | 1,110 | 1,130 | 1,100 | 1,100 | 98,000 |
| 1991/05/23 | 1,120 | 1,120 | 1,110 | 1,120 | 57,000 |
| 1991/05/22 | 1,110 | 1,120 | 1,100 | 1,100 | 70,000 |
| 1991/05/21 | 1,120 | 1,120 | 1,110 | 1,110 | 68,000 |
| 1991/05/20 | 1,120 | 1,120 | 1,110 | 1,110 | 51,000 |
| 1991/05/17 | 1,110 | 1,130 | 1,110 | 1,130 | 70,000 |
| 1991/05/16 | 1,130 | 1,140 | 1,120 | 1,130 | 92,000 |
| 1991/05/15 | 1,140 | 1,140 | 1,130 | 1,140 | 87,000 |
| 1991/05/14 | 1,160 | 1,170 | 1,130 | 1,140 | 86,000 |
| 1991/05/13 | 1,150 | 1,150 | 1,130 | 1,140 | 43,000 |
| 1991/05/10 | 1,180 | 1,180 | 1,130 | 1,160 | 176,000 |
| 1991/05/09 | 1,160 | 1,160 | 1,130 | 1,160 | 178,000 |
| 1991/05/08 | 1,130 | 1,140 | 1,120 | 1,140 | 286,000 |
| 1991/05/07 | 1,150 | 1,150 | 1,140 | 1,150 | 150,000 |
| 1991/05/02 | 1,180 | 1,180 | 1,150 | 1,150 | 188,000 |
| 1991/05/01 | 1,180 | 1,180 | 1,170 | 1,180 | 112,000 |
| 1991/04/30 | 1,130 | 1,180 | 1,130 | 1,140 | 195,000 |
| 1991/04/26 | 1,170 | 1,170 | 1,130 | 1,130 | 210,000 |
| 1991/04/25 | 1,170 | 1,180 | 1,160 | 1,170 | 287,000 |
| 1991/04/24 | 1,160 | 1,190 | 1,140 | 1,160 | 392,000 |
| 1991/04/23 | 1,160 | 1,190 | 1,150 | 1,160 | 162,000 |
| 1991/04/22 | 1,180 | 1,190 | 1,150 | 1,160 | 198,000 |
| 1991/04/19 | 1,180 | 1,200 | 1,170 | 1,170 | 112,000 |
| 1991/04/18 | 1,200 | 1,210 | 1,180 | 1,180 | 132,000 |
| 1991/04/17 | 1,200 | 1,200 | 1,190 | 1,190 | 219,000 |
| 1991/04/16 | 1,190 | 1,190 | 1,160 | 1,190 | 404,000 |
| 1991/04/15 | 1,200 | 1,210 | 1,190 | 1,190 | 129,000 |
| 1991/04/12 | 1,190 | 1,220 | 1,190 | 1,220 | 161,000 |
| 1991/04/11 | 1,190 | 1,200 | 1,190 | 1,190 | 149,000 |
| 1991/04/10 | 1,190 | 1,210 | 1,190 | 1,190 | 197,000 |
| 1991/04/09 | 1,220 | 1,220 | 1,190 | 1,190 | 236,000 |
| 1991/04/08 | 1,220 | 1,230 | 1,210 | 1,220 | 118,000 |
| 1991/04/05 | 1,230 | 1,230 | 1,220 | 1,220 | 241,000 |
| 1991/04/04 | 1,210 | 1,250 | 1,200 | 1,230 | 1,144,000 |
| 1991/04/03 | 1,190 | 1,220 | 1,180 | 1,200 | 598,000 |
| 1991/04/02 | 1,190 | 1,190 | 1,170 | 1,170 | 155,000 |
| 1991/04/01 | 1,170 | 1,180 | 1,150 | 1,170 | 144,000 |
| 1991/03/29 | 1,180 | 1,180 | 1,160 | 1,170 | 73,000 |
| 1991/03/28 | 1,130 | 1,180 | 1,110 | 1,180 | 286,000 |
| 1991/03/27 | 1,150 | 1,160 | 1,120 | 1,130 | 203,000 |
| 1991/03/26 | 1,130 | 1,140 | 1,120 | 1,140 | 179,000 |
| 1991/03/25 | 1,140 | 1,150 | 1,130 | 1,140 | 344,000 |
| 1991/03/22 | 1,150 | 1,150 | 1,130 | 1,150 | 205,000 |
| 1991/03/20 | 1,150 | 1,170 | 1,150 | 1,150 | 416,000 |
| 1991/03/19 | 1,180 | 1,190 | 1,170 | 1,190 | 329,000 |
| 1991/03/18 | 1,190 | 1,200 | 1,180 | 1,200 | 236,000 |
| 1991/03/15 | 1,190 | 1,210 | 1,190 | 1,190 | 407,000 |
| 1991/03/14 | 1,190 | 1,190 | 1,180 | 1,180 | 296,000 |
| 1991/03/13 | 1,200 | 1,210 | 1,180 | 1,190 | 171,000 |
| 1991/03/12 | 1,200 | 1,220 | 1,170 | 1,220 | 756,000 |
| 1991/03/11 | 1,160 | 1,190 | 1,160 | 1,180 | 396,000 |
| 1991/03/08 | 1,170 | 1,180 | 1,150 | 1,160 | 334,000 |
| 1991/03/07 | 1,190 | 1,190 | 1,170 | 1,170 | 255,000 |
| 1991/03/06 | 1,160 | 1,180 | 1,150 | 1,180 | 336,000 |
| 1991/03/05 | 1,160 | 1,170 | 1,140 | 1,160 | 264,000 |
| 1991/03/04 | 1,170 | 1,180 | 1,150 | 1,160 | 65,000 |
| 1991/03/01 | 1,200 | 1,200 | 1,170 | 1,180 | 182,000 |
| 1991/02/28 | 1,160 | 1,210 | 1,150 | 1,200 | 438,000 |
| 1991/02/27 | 1,170 | 1,180 | 1,150 | 1,160 | 190,000 |
| 1991/02/26 | 1,220 | 1,230 | 1,180 | 1,190 | 436,000 |
| 1991/02/25 | 1,230 | 1,230 | 1,180 | 1,190 | 406,000 |
| 1991/02/22 | 1,240 | 1,240 | 1,190 | 1,210 | 1,036,000 |
| 1991/02/21 | 1,150 | 1,210 | 1,140 | 1,210 | 1,428,000 |
| 1991/02/20 | 1,140 | 1,160 | 1,130 | 1,150 | 270,000 |
| 1991/02/19 | 1,170 | 1,170 | 1,130 | 1,130 | 904,000 |
| 1991/02/18 | 1,130 | 1,160 | 1,120 | 1,150 | 1,370,000 |
| 1991/02/15 | 1,100 | 1,120 | 1,070 | 1,080 | 833,000 |
| 1991/02/14 | 1,090 | 1,120 | 1,090 | 1,090 | 689,000 |
| 1991/02/13 | 1,070 | 1,090 | 1,050 | 1,080 | 372,000 |
| 1991/02/12 | 1,080 | 1,090 | 1,060 | 1,080 | 518,000 |
| 1991/02/08 | 1,050 | 1,060 | 1,040 | 1,060 | 319,000 |
| 1991/02/07 | 1,020 | 1,040 | 1,010 | 1,040 | 337,000 |
| 1991/02/06 | 999 | 1,020 | 995 | 995 | 450,000 |
| 1991/02/05 | 990 | 991 | 980 | 989 | 296,000 |
| 1991/02/04 | 980 | 989 | 976 | 989 | 112,000 |
| 1991/02/01 | 996 | 996 | 977 | 980 | 115,000 |
| 1991/01/31 | 990 | 990 | 980 | 987 | 109,000 |
| 1991/01/30 | 980 | 984 | 976 | 980 | 368,000 |
| 1991/01/29 | 995 | 995 | 981 | 981 | 97,000 |
| 1991/01/28 | 1,000 | 1,000 | 990 | 990 | 100,000 |
| 1991/01/25 | 1,000 | 1,010 | 985 | 1,000 | 472,000 |
| 1991/01/24 | 1,000 | 1,000 | 956 | 998 | 254,000 |
| 1991/01/23 | 970 | 1,000 | 965 | 1,000 | 238,000 |
| 1991/01/22 | 1,010 | 1,010 | 996 | 1,000 | 134,000 |
| 1991/01/21 | 1,030 | 1,040 | 1,000 | 1,000 | 164,000 |
| 1991/01/18 | 1,040 | 1,050 | 1,010 | 1,010 | 351,000 |
| 1991/01/17 | 966 | 1,010 | 950 | 1,010 | 149,000 |
| 1991/01/16 | 999 | 1,000 | 971 | 976 | 99,000 |
| 1991/01/14 | 1,000 | 1,020 | 991 | 999 | 235,000 |
| 1991/01/11 | 1,000 | 1,010 | 995 | 1,000 | 142,000 |
| 1991/01/10 | 990 | 1,010 | 990 | 1,000 | 132,000 |
| 1991/01/09 | 1,000 | 1,020 | 991 | 1,020 | 42,000 |
| 1991/01/08 | 1,030 | 1,030 | 991 | 991 | 68,000 |
| 1991/01/07 | 1,070 | 1,070 | 1,030 | 1,040 | 60,000 |
| 1991/01/04 | 1,040 | 1,060 | 1,040 | 1,060 | 34,000 |