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 |
|---|---|---|---|---|---|
| 1993/12/30 | 851 | 860 | 851 | 860 | 659,000 |
| 1993/12/29 | 842 | 860 | 842 | 860 | 191,000 |
| 1993/12/28 | 830 | 852 | 830 | 852 | 164,000 |
| 1993/12/27 | 825 | 835 | 820 | 830 | 172,000 |
| 1993/12/24 | 878 | 878 | 843 | 855 | 228,000 |
| 1993/12/22 | 853 | 868 | 853 | 868 | 390,000 |
| 1993/12/21 | 875 | 882 | 858 | 858 | 224,000 |
| 1993/12/20 | 895 | 895 | 865 | 865 | 199,000 |
| 1993/12/17 | 887 | 900 | 880 | 900 | 209,000 |
| 1993/12/16 | 889 | 890 | 885 | 888 | 141,000 |
| 1993/12/15 | 873 | 873 | 861 | 865 | 209,000 |
| 1993/12/14 | 890 | 895 | 872 | 872 | 120,000 |
| 1993/12/13 | 882 | 892 | 878 | 880 | 192,000 |
| 1993/12/10 | 859 | 901 | 821 | 882 | 1,421,000 |
| 1993/12/09 | 850 | 865 | 842 | 864 | 309,000 |
| 1993/12/08 | 835 | 835 | 800 | 832 | 355,000 |
| 1993/12/07 | 843 | 858 | 835 | 835 | 166,000 |
| 1993/12/06 | 877 | 877 | 828 | 833 | 259,000 |
| 1993/12/03 | 868 | 882 | 849 | 880 | 199,000 |
| 1993/12/02 | 860 | 890 | 840 | 860 | 571,000 |
| 1993/12/01 | 811 | 860 | 805 | 860 | 336,000 |
| 1993/11/30 | 800 | 820 | 785 | 791 | 335,000 |
| 1993/11/29 | 810 | 811 | 749 | 770 | 426,000 |
| 1993/11/26 | 857 | 860 | 801 | 819 | 477,000 |
| 1993/11/25 | 865 | 879 | 851 | 856 | 362,000 |
| 1993/11/24 | 870 | 880 | 855 | 855 | 461,000 |
| 1993/11/22 | 892 | 892 | 855 | 861 | 402,000 |
| 1993/11/19 | 910 | 930 | 890 | 890 | 1,097,000 |
| 1993/11/18 | 935 | 935 | 912 | 916 | 257,000 |
| 1993/11/17 | 942 | 948 | 915 | 924 | 261,000 |
| 1993/11/16 | 925 | 950 | 906 | 932 | 320,000 |
| 1993/11/15 | 958 | 958 | 922 | 922 | 335,000 |
| 1993/11/12 | 931 | 949 | 930 | 948 | 1,029,000 |
| 1993/11/11 | 948 | 949 | 931 | 931 | 280,000 |
| 1993/11/10 | 941 | 950 | 922 | 940 | 619,000 |
| 1993/11/09 | 964 | 964 | 920 | 931 | 638,000 |
| 1993/11/08 | 945 | 974 | 925 | 958 | 906,000 |
| 1993/11/05 | 990 | 990 | 955 | 965 | 802,000 |
| 1993/11/04 | 1,010 | 1,030 | 991 | 995 | 512,000 |
| 1993/11/02 | 1,010 | 1,030 | 1,010 | 1,030 | 237,000 |
| 1993/11/01 | 1,020 | 1,030 | 1,010 | 1,010 | 288,000 |
| 1993/10/29 | 1,030 | 1,040 | 1,010 | 1,040 | 281,000 |
| 1993/10/28 | 1,030 | 1,040 | 1,010 | 1,010 | 228,000 |
| 1993/10/27 | 1,040 | 1,040 | 1,020 | 1,030 | 412,000 |
| 1993/10/26 | 1,030 | 1,050 | 1,030 | 1,030 | 293,000 |
| 1993/10/25 | 1,070 | 1,070 | 1,040 | 1,040 | 301,000 |
| 1993/10/22 | 1,060 | 1,070 | 1,050 | 1,050 | 224,000 |
| 1993/10/21 | 1,060 | 1,060 | 1,050 | 1,060 | 189,000 |
| 1993/10/20 | 1,060 | 1,070 | 1,050 | 1,070 | 135,000 |
| 1993/10/19 | 1,060 | 1,070 | 1,040 | 1,050 | 317,000 |
| 1993/10/18 | 1,070 | 1,080 | 1,060 | 1,070 | 120,000 |
| 1993/10/15 | 1,080 | 1,090 | 1,070 | 1,080 | 224,000 |
| 1993/10/14 | 1,080 | 1,080 | 1,060 | 1,080 | 309,000 |
| 1993/10/13 | 1,080 | 1,090 | 1,070 | 1,070 | 129,000 |
| 1993/10/12 | 1,090 | 1,090 | 1,080 | 1,090 | 176,000 |
| 1993/10/08 | 1,070 | 1,080 | 1,060 | 1,080 | 423,000 |
| 1993/10/07 | 1,080 | 1,080 | 1,060 | 1,070 | 301,000 |
| 1993/10/06 | 1,080 | 1,090 | 1,080 | 1,090 | 203,000 |
| 1993/10/05 | 1,080 | 1,090 | 1,070 | 1,080 | 283,000 |
| 1993/10/04 | 1,090 | 1,100 | 1,080 | 1,080 | 125,000 |
| 1993/10/01 | 1,100 | 1,110 | 1,080 | 1,100 | 276,000 |
| 1993/09/30 | 1,110 | 1,110 | 1,090 | 1,110 | 288,000 |
| 1993/09/29 | 1,100 | 1,110 | 1,090 | 1,110 | 248,000 |
| 1993/09/28 | 1,120 | 1,130 | 1,110 | 1,110 | 513,000 |
| 1993/09/27 | 1,120 | 1,130 | 1,100 | 1,110 | 337,000 |
| 1993/09/24 | 1,110 | 1,110 | 1,100 | 1,110 | 332,000 |
| 1993/09/22 | 1,110 | 1,120 | 1,080 | 1,090 | 400,000 |
| 1993/09/21 | 1,120 | 1,130 | 1,100 | 1,120 | 437,000 |
| 1993/09/20 | 1,090 | 1,130 | 1,060 | 1,120 | 647,000 |
| 1993/09/17 | 1,100 | 1,100 | 1,060 | 1,080 | 359,000 |
| 1993/09/16 | 1,100 | 1,100 | 1,080 | 1,090 | 332,000 |
| 1993/09/14 | 1,130 | 1,130 | 1,090 | 1,100 | 393,000 |
| 1993/09/13 | 1,110 | 1,130 | 1,110 | 1,130 | 342,000 |
| 1993/09/10 | 1,110 | 1,130 | 1,100 | 1,100 | 1,372,000 |
| 1993/09/09 | 1,100 | 1,120 | 1,090 | 1,120 | 223,000 |
| 1993/09/08 | 1,090 | 1,110 | 1,090 | 1,110 | 379,000 |
| 1993/09/07 | 1,120 | 1,130 | 1,090 | 1,110 | 504,000 |
| 1993/09/06 | 1,140 | 1,150 | 1,120 | 1,120 | 1,449,000 |
| 1993/09/03 | 1,090 | 1,130 | 1,090 | 1,120 | 1,660,000 |
| 1993/09/02 | 1,080 | 1,090 | 1,070 | 1,090 | 206,000 |
| 1993/09/01 | 1,070 | 1,080 | 1,070 | 1,080 | 406,000 |
| 1993/08/31 | 1,090 | 1,090 | 1,080 | 1,090 | 316,000 |
| 1993/08/30 | 1,090 | 1,100 | 1,080 | 1,090 | 148,000 |
| 1993/08/27 | 1,090 | 1,100 | 1,070 | 1,090 | 499,000 |
| 1993/08/26 | 1,080 | 1,090 | 1,080 | 1,090 | 124,000 |
| 1993/08/25 | 1,080 | 1,090 | 1,050 | 1,090 | 314,000 |
| 1993/08/24 | 1,060 | 1,070 | 1,050 | 1,060 | 300,000 |
| 1993/08/23 | 1,060 | 1,070 | 1,060 | 1,060 | 90,000 |
| 1993/08/20 | 1,090 | 1,090 | 1,070 | 1,070 | 223,000 |
| 1993/08/19 | 1,090 | 1,100 | 1,070 | 1,090 | 339,000 |
| 1993/08/18 | 1,070 | 1,090 | 1,070 | 1,080 | 475,000 |
| 1993/08/17 | 1,090 | 1,100 | 1,080 | 1,090 | 257,000 |
| 1993/08/16 | 1,080 | 1,100 | 1,070 | 1,100 | 346,000 |
| 1993/08/13 | 1,090 | 1,100 | 1,080 | 1,080 | 506,000 |
| 1993/08/12 | 1,080 | 1,080 | 1,070 | 1,080 | 325,000 |
| 1993/08/11 | 1,060 | 1,080 | 1,060 | 1,060 | 394,000 |
| 1993/08/10 | 1,060 | 1,080 | 1,060 | 1,060 | 256,000 |
| 1993/08/09 | 1,050 | 1,070 | 1,050 | 1,060 | 276,000 |
| 1993/08/06 | 1,060 | 1,070 | 1,050 | 1,050 | 261,000 |
| 1993/08/05 | 1,080 | 1,080 | 1,060 | 1,060 | 258,000 |
| 1993/08/04 | 1,070 | 1,080 | 1,050 | 1,060 | 542,000 |
| 1993/08/03 | 1,070 | 1,070 | 1,050 | 1,050 | 332,000 |
| 1993/08/02 | 1,050 | 1,070 | 1,050 | 1,070 | 256,000 |
| 1993/07/30 | 1,080 | 1,080 | 1,050 | 1,050 | 371,000 |
| 1993/07/29 | 1,050 | 1,080 | 1,040 | 1,080 | 453,000 |
| 1993/07/28 | 1,040 | 1,060 | 1,040 | 1,050 | 269,000 |
| 1993/07/27 | 1,060 | 1,060 | 1,040 | 1,040 | 217,000 |
| 1993/07/26 | 1,050 | 1,050 | 1,030 | 1,050 | 418,000 |
| 1993/07/23 | 1,040 | 1,050 | 1,030 | 1,030 | 626,000 |
| 1993/07/22 | 1,050 | 1,060 | 1,050 | 1,060 | 451,000 |
| 1993/07/21 | 1,060 | 1,070 | 1,040 | 1,050 | 1,081,000 |
| 1993/07/20 | 1,060 | 1,080 | 1,060 | 1,070 | 394,000 |
| 1993/07/19 | 1,080 | 1,080 | 1,070 | 1,080 | 325,000 |
| 1993/07/16 | 1,070 | 1,090 | 1,070 | 1,080 | 402,000 |
| 1993/07/15 | 1,080 | 1,090 | 1,070 | 1,070 | 419,000 |
| 1993/07/14 | 1,080 | 1,090 | 1,070 | 1,070 | 257,000 |
| 1993/07/13 | 1,080 | 1,100 | 1,070 | 1,080 | 579,000 |
| 1993/07/12 | 1,080 | 1,080 | 1,060 | 1,070 | 565,000 |
| 1993/07/09 | 1,090 | 1,100 | 1,070 | 1,080 | 1,803,000 |
| 1993/07/08 | 1,070 | 1,090 | 1,060 | 1,080 | 1,828,000 |
| 1993/07/07 | 1,070 | 1,100 | 1,060 | 1,070 | 5,163,000 |
| 1993/07/06 | 1,060 | 1,090 | 1,060 | 1,090 | 4,540,000 |
| 1993/07/05 | 1,060 | 1,080 | 1,030 | 1,060 | 3,105,000 |
| 1993/07/02 | 1,090 | 1,090 | 1,050 | 1,050 | 7,778,000 |
| 1993/07/01 | 977 | 990 | 970 | 985 | 374,000 |
| 1993/06/30 | 973 | 977 | 957 | 967 | 381,000 |
| 1993/06/29 | 990 | 990 | 972 | 972 | 161,000 |
| 1993/06/28 | 970 | 998 | 965 | 995 | 220,000 |
| 1993/06/25 | 967 | 970 | 950 | 965 | 245,000 |
| 1993/06/24 | 943 | 957 | 943 | 957 | 243,000 |
| 1993/06/23 | 948 | 955 | 935 | 943 | 211,000 |
| 1993/06/22 | 911 | 948 | 911 | 948 | 482,000 |
| 1993/06/21 | 983 | 983 | 909 | 909 | 361,000 |
| 1993/06/18 | 990 | 990 | 967 | 974 | 166,000 |
| 1993/06/17 | 970 | 980 | 960 | 980 | 282,000 |
| 1993/06/16 | 989 | 990 | 966 | 980 | 746,000 |
| 1993/06/15 | 1,020 | 1,020 | 975 | 980 | 560,000 |
| 1993/06/14 | 1,020 | 1,030 | 1,020 | 1,020 | 287,000 |
| 1993/06/11 | 1,040 | 1,040 | 1,020 | 1,020 | 425,000 |
| 1993/06/10 | 1,030 | 1,040 | 1,020 | 1,030 | 290,000 |
| 1993/06/08 | 1,060 | 1,070 | 1,010 | 1,020 | 825,000 |
| 1993/06/07 | 1,070 | 1,080 | 1,060 | 1,060 | 297,000 |
| 1993/06/04 | 1,070 | 1,090 | 1,060 | 1,060 | 692,000 |
| 1993/06/03 | 1,060 | 1,070 | 1,050 | 1,070 | 335,000 |
| 1993/06/02 | 1,070 | 1,070 | 1,050 | 1,060 | 440,000 |
| 1993/06/01 | 1,040 | 1,070 | 1,040 | 1,070 | 496,000 |
| 1993/05/31 | 1,070 | 1,070 | 1,040 | 1,040 | 578,000 |
| 1993/05/28 | 1,070 | 1,070 | 1,050 | 1,070 | 695,000 |
| 1993/05/27 | 1,080 | 1,090 | 1,070 | 1,080 | 1,380,000 |
| 1993/05/26 | 1,080 | 1,100 | 1,070 | 1,070 | 1,032,000 |
| 1993/05/25 | 1,120 | 1,120 | 1,080 | 1,090 | 1,495,000 |
| 1993/05/24 | 1,100 | 1,140 | 1,090 | 1,120 | 3,739,000 |
| 1993/05/21 | 1,110 | 1,120 | 1,090 | 1,100 | 2,403,000 |
| 1993/05/20 | 1,140 | 1,150 | 1,100 | 1,110 | 6,375,000 |
| 1993/05/19 | 1,080 | 1,150 | 1,080 | 1,150 | 10,585,000 |
| 1993/05/18 | 1,090 | 1,110 | 1,070 | 1,090 | 2,716,000 |
| 1993/05/17 | 1,100 | 1,130 | 1,080 | 1,090 | 6,287,000 |
| 1993/05/14 | 1,070 | 1,130 | 1,060 | 1,100 | 9,160,000 |
| 1993/05/13 | 1,090 | 1,110 | 1,060 | 1,070 | 7,591,000 |
| 1993/05/12 | 1,040 | 1,120 | 1,020 | 1,100 | 14,714,000 |
| 1993/05/11 | 965 | 1,060 | 949 | 1,040 | 8,098,000 |
| 1993/05/10 | 895 | 975 | 891 | 970 | 6,038,000 |
| 1993/05/07 | 871 | 888 | 868 | 887 | 250,000 |
| 1993/05/06 | 890 | 890 | 872 | 872 | 444,000 |
| 1993/04/30 | 865 | 880 | 864 | 880 | 571,000 |
| 1993/04/28 | 878 | 878 | 863 | 870 | 450,000 |
| 1993/04/27 | 857 | 869 | 857 | 863 | 358,000 |
| 1993/04/26 | 856 | 860 | 851 | 855 | 157,000 |
| 1993/04/23 | 855 | 864 | 851 | 855 | 325,000 |
| 1993/04/22 | 860 | 869 | 855 | 855 | 441,000 |
| 1993/04/21 | 875 | 876 | 841 | 855 | 375,000 |
| 1993/04/20 | 853 | 879 | 853 | 869 | 975,000 |
| 1993/04/19 | 854 | 854 | 845 | 853 | 226,000 |
| 1993/04/16 | 853 | 869 | 843 | 853 | 561,000 |
| 1993/04/15 | 845 | 854 | 845 | 853 | 282,000 |
| 1993/04/14 | 850 | 855 | 835 | 835 | 424,000 |
| 1993/04/13 | 840 | 850 | 838 | 850 | 405,000 |
| 1993/04/12 | 851 | 855 | 831 | 840 | 219,000 |
| 1993/04/09 | 860 | 864 | 850 | 855 | 518,000 |
| 1993/04/08 | 856 | 875 | 850 | 862 | 1,111,000 |
| 1993/04/07 | 836 | 853 | 836 | 846 | 1,325,000 |
| 1993/04/06 | 833 | 850 | 822 | 830 | 1,004,000 |
| 1993/04/05 | 833 | 835 | 823 | 830 | 782,000 |
| 1993/04/02 | 810 | 834 | 810 | 823 | 973,000 |
| 1993/04/01 | 815 | 820 | 800 | 800 | 524,000 |
| 1993/03/31 | 820 | 851 | 810 | 820 | 2,447,000 |
| 1993/03/30 | 795 | 809 | 790 | 800 | 1,330,000 |
| 1993/03/29 | 775 | 788 | 774 | 785 | 944,000 |
| 1993/03/26 | 771 | 779 | 770 | 773 | 316,000 |
| 1993/03/25 | 775 | 780 | 768 | 775 | 498,000 |
| 1993/03/24 | 779 | 780 | 765 | 766 | 394,000 |
| 1993/03/23 | 785 | 785 | 780 | 780 | 357,000 |
| 1993/03/22 | 790 | 790 | 782 | 782 | 171,000 |
| 1993/03/19 | 789 | 789 | 782 | 782 | 210,000 |
| 1993/03/18 | 786 | 795 | 781 | 790 | 410,000 |
| 1993/03/17 | 775 | 785 | 775 | 776 | 193,000 |
| 1993/03/16 | 785 | 787 | 771 | 785 | 290,000 |
| 1993/03/15 | 761 | 782 | 761 | 782 | 246,000 |
| 1993/03/12 | 765 | 775 | 760 | 771 | 439,000 |
| 1993/03/11 | 775 | 782 | 766 | 775 | 357,000 |
| 1993/03/10 | 779 | 779 | 765 | 765 | 391,000 |
| 1993/03/09 | 747 | 784 | 747 | 778 | 1,124,000 |
| 1993/03/08 | 718 | 750 | 716 | 740 | 884,000 |
| 1993/03/05 | 730 | 732 | 722 | 725 | 381,000 |
| 1993/03/04 | 730 | 734 | 721 | 729 | 155,000 |
| 1993/03/03 | 720 | 730 | 715 | 730 | 151,000 |
| 1993/03/02 | 725 | 727 | 711 | 715 | 128,000 |
| 1993/03/01 | 736 | 740 | 726 | 727 | 114,000 |
| 1993/02/26 | 740 | 740 | 726 | 728 | 262,000 |
| 1993/02/25 | 750 | 750 | 735 | 735 | 196,000 |
| 1993/02/24 | 746 | 746 | 740 | 740 | 159,000 |
| 1993/02/23 | 746 | 750 | 746 | 748 | 51,000 |
| 1993/02/22 | 751 | 751 | 746 | 746 | 93,000 |
| 1993/02/19 | 744 | 755 | 744 | 755 | 510,000 |
| 1993/02/18 | 749 | 755 | 741 | 745 | 167,000 |
| 1993/02/17 | 735 | 748 | 735 | 748 | 94,000 |
| 1993/02/16 | 750 | 752 | 741 | 741 | 190,000 |
| 1993/02/15 | 758 | 758 | 742 | 750 | 99,000 |
| 1993/02/12 | 750 | 760 | 750 | 755 | 324,000 |
| 1993/02/10 | 751 | 751 | 733 | 740 | 172,000 |
| 1993/02/09 | 753 | 753 | 739 | 743 | 110,000 |
| 1993/02/08 | 757 | 757 | 750 | 755 | 140,000 |
| 1993/02/05 | 735 | 749 | 735 | 741 | 106,000 |
| 1993/02/04 | 750 | 750 | 733 | 733 | 95,000 |
| 1993/02/03 | 748 | 749 | 740 | 749 | 116,000 |
| 1993/02/02 | 740 | 746 | 730 | 730 | 249,000 |
| 1993/02/01 | 729 | 730 | 715 | 730 | 63,000 |
| 1993/01/29 | 729 | 730 | 723 | 729 | 150,000 |
| 1993/01/28 | 691 | 730 | 691 | 729 | 216,000 |
| 1993/01/27 | 697 | 708 | 690 | 701 | 181,000 |
| 1993/01/26 | 694 | 695 | 685 | 687 | 222,000 |
| 1993/01/25 | 712 | 712 | 695 | 695 | 264,000 |
| 1993/01/22 | 739 | 739 | 711 | 712 | 140,000 |
| 1993/01/21 | 732 | 733 | 724 | 725 | 128,000 |
| 1993/01/20 | 731 | 735 | 730 | 731 | 91,000 |
| 1993/01/19 | 732 | 740 | 730 | 735 | 88,000 |
| 1993/01/18 | 735 | 739 | 731 | 735 | 181,000 |
| 1993/01/14 | 741 | 748 | 735 | 745 | 230,000 |
| 1993/01/13 | 750 | 751 | 740 | 750 | 196,000 |
| 1993/01/12 | 757 | 758 | 750 | 751 | 191,000 |
| 1993/01/11 | 751 | 759 | 751 | 754 | 116,000 |
| 1993/01/08 | 759 | 760 | 754 | 757 | 106,000 |
| 1993/01/07 | 753 | 762 | 752 | 760 | 112,000 |
| 1993/01/06 | 750 | 765 | 750 | 752 | 51,000 |
| 1993/01/05 | 765 | 774 | 751 | 755 | 103,000 |
| 1993/01/04 | 761 | 774 | 761 | 766 | 49,000 |