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

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
1994/12/30 899 910 891 892 76,000
1994/12/29 897 910 895 909 53,000
1994/12/28 910 919 896 907 63,000
1994/12/27 907 923 901 908 109,000
1994/12/26 923 923 909 917 96,000
1994/12/22 918 923 911 923 297,000
1994/12/21 898 900 890 898 148,000
1994/12/20 895 900 888 900 190,000
1994/12/19 887 898 886 896 244,000
1994/12/16 886 890 879 890 145,000
1994/12/15 877 885 876 885 159,000
1994/12/14 875 878 872 876 94,000
1994/12/13 876 877 871 871 203,000
1994/12/12 872 874 872 874 64,000
1994/12/09 874 880 872 874 1,061,000
1994/12/08 874 881 850 864 107,000
1994/12/07 874 879 870 876 88,000
1994/12/06 888 888 883 884 132,000
1994/12/05 883 888 872 888 125,000
1994/12/02 859 879 859 868 137,000
1994/12/01 863 872 851 867 182,000
1994/11/30 828 864 828 864 225,000
1994/11/29 823 829 823 827 56,000
1994/11/28 824 829 824 825 80,000
1994/11/25 830 838 819 819 210,000
1994/11/24 823 830 810 811 185,000
1994/11/22 834 837 831 833 224,000
1994/11/21 841 851 837 837 68,000
1994/11/18 851 857 847 850 118,000
1994/11/17 865 866 860 860 85,000
1994/11/16 875 877 871 871 81,000
1994/11/15 879 879 875 877 53,000
1994/11/14 880 884 872 872 122,000
1994/11/11 880 887 872 887 346,000
1994/11/10 882 882 865 870 196,000
1994/11/09 881 888 872 872 159,000
1994/11/08 884 884 870 878 114,000
1994/11/07 890 890 880 884 115,000
1994/11/04 890 893 880 890 70,000
1994/11/02 889 889 880 880 124,000
1994/11/01 895 895 881 895 91,000
1994/10/31 880 899 880 899 98,000
1994/10/28 890 898 874 880 141,000
1994/10/27 874 890 874 890 96,000
1994/10/26 875 883 873 874 69,000
1994/10/25 881 891 870 873 130,000
1994/10/24 871 875 870 871 64,000
1994/10/21 868 875 864 875 114,000
1994/10/20 874 879 871 878 123,000
1994/10/19 884 885 875 875 123,000
1994/10/18 898 898 881 885 162,000
1994/10/17 888 900 885 888 120,000
1994/10/14 914 919 887 888 500,000
1994/10/13 900 918 900 917 167,000
1994/10/12 890 898 886 897 106,000
1994/10/11 884 890 880 880 172,000
1994/10/07 881 897 880 880 280,000
1994/10/06 890 900 871 871 159,000
1994/10/05 884 904 880 900 101,000
1994/10/04 867 895 863 895 79,000
1994/10/03 878 878 863 863 123,000
1994/09/30 880 880 861 862 180,000
1994/09/29 870 871 860 861 154,000
1994/09/28 857 860 852 852 288,000
1994/09/27 875 880 850 852 288,000
1994/09/26 886 892 878 885 269,000
1994/09/22 905 905 886 886 306,000
1994/09/21 900 900 895 895 268,000
1994/09/20 910 915 896 904 263,000
1994/09/19 905 910 900 900 307,000
1994/09/16 914 914 905 905 244,000
1994/09/14 911 913 909 909 147,000
1994/09/13 920 920 914 914 177,000
1994/09/12 920 929 920 921 134,000
1994/09/09 930 932 921 930 1,165,000
1994/09/08 915 920 910 910 150,000
1994/09/07 920 925 915 915 177,000
1994/09/06 920 935 915 920 129,000
1994/09/05 930 930 920 920 97,000
1994/09/02 943 945 930 930 191,000
1994/09/01 948 948 936 936 313,000
1994/08/31 939 948 939 948 96,000
1994/08/30 941 947 936 939 99,000
1994/08/29 946 954 945 947 153,000
1994/08/26 944 944 940 940 134,000
1994/08/25 959 959 938 944 122,000
1994/08/24 936 949 930 949 497,000
1994/08/23 920 934 915 934 280,000
1994/08/22 925 925 918 924 158,000
1994/08/19 918 923 916 916 637,000
1994/08/18 918 920 914 918 119,000
1994/08/17 925 925 916 917 85,000
1994/08/16 925 928 920 925 137,000
1994/08/15 929 930 915 915 81,000
1994/08/12 944 944 913 929 290,000
1994/08/11 922 934 922 934 83,000
1994/08/10 910 930 908 930 115,000
1994/08/09 917 928 910 910 117,000
1994/08/08 908 922 908 920 173,000
1994/08/05 920 920 910 915 81,000
1994/08/04 930 930 920 921 116,000
1994/08/03 947 950 934 934 101,000
1994/08/02 936 950 926 950 200,000
1994/08/01 937 937 926 926 89,000
1994/07/29 937 943 927 929 196,000
1994/07/28 930 933 921 933 188,000
1994/07/27 935 940 922 923 261,000
1994/07/26 930 935 928 935 190,000
1994/07/25 935 935 925 928 204,000
1994/07/22 941 941 922 929 296,000
1994/07/21 945 946 932 941 170,000
1994/07/20 968 968 942 950 637,000
1994/07/19 964 975 954 960 721,000
1994/07/18 975 977 971 971 139,000
1994/07/15 979 979 970 979 251,000
1994/07/14 980 980 970 979 263,000
1994/07/13 979 981 969 980 271,000
1994/07/12 975 980 965 969 366,000
1994/07/11 990 993 980 981 364,000
1994/07/08 980 1,010 979 994 2,118,000
1994/07/07 975 981 971 972 1,138,000
1994/07/06 950 987 950 965 1,535,000
1994/07/05 905 949 905 943 490,000
1994/07/04 917 918 890 895 209,000
1994/07/01 891 910 886 908 485,000
1994/06/30 876 886 875 881 567,000
1994/06/29 895 895 883 886 406,000
1994/06/28 902 918 900 905 250,000
1994/06/27 897 904 880 892 435,000
1994/06/24 924 931 902 907 252,000
1994/06/23 910 933 903 933 266,000
1994/06/22 895 914 893 900 541,000
1994/06/21 906 915 905 905 182,000
1994/06/20 925 929 905 915 295,000
1994/06/17 932 935 928 932 310,000
1994/06/16 935 937 932 932 124,000
1994/06/15 959 959 932 947 217,000
1994/06/14 941 950 941 950 135,000
1994/06/13 955 960 941 960 202,000
1994/06/10 963 964 955 958 1,153,000
1994/06/09 925 940 925 940 245,000
1994/06/08 939 944 925 930 268,000
1994/06/07 923 930 920 930 130,000
1994/06/06 930 935 920 920 270,000
1994/06/03 936 940 930 936 211,000
1994/06/02 945 945 931 936 300,000
1994/06/01 950 955 940 946 229,000
1994/05/31 955 959 950 955 254,000
1994/05/30 977 977 960 960 222,000
1994/05/27 961 975 955 967 430,000
1994/05/26 959 965 950 951 215,000
1994/05/25 955 959 945 949 352,000
1994/05/24 950 960 940 945 287,000
1994/05/23 959 960 934 960 182,000
1994/05/20 950 960 946 959 190,000
1994/05/19 949 950 923 946 162,000
1994/05/18 930 949 921 949 103,000
1994/05/17 949 949 920 925 134,000
1994/05/16 950 950 941 945 83,000
1994/05/13 950 950 940 950 279,000
1994/05/12 941 949 928 949 98,000
1994/05/11 952 952 949 949 191,000
1994/05/10 934 939 934 937 103,000
1994/05/09 934 938 934 934 63,000
1994/05/06 925 939 922 939 66,000
1994/05/02 920 930 910 915 103,000
1994/04/28 940 940 915 928 107,000
1994/04/27 930 944 925 941 131,000
1994/04/26 941 941 910 920 176,000
1994/04/25 945 945 920 933 207,000
1994/04/22 948 951 941 945 148,000
1994/04/21 935 947 928 928 184,000
1994/04/20 950 950 930 930 213,000
1994/04/19 950 960 931 950 242,000
1994/04/18 950 960 946 950 185,000
1994/04/15 940 950 936 950 501,000
1994/04/14 936 950 926 936 180,000
1994/04/13 916 949 916 946 142,000
1994/04/12 925 934 911 912 126,000
1994/04/11 949 949 935 935 127,000
1994/04/08 941 946 920 935 540,000
1994/04/07 906 920 906 920 115,000
1994/04/06 925 925 913 913 233,000
1994/04/05 904 912 903 911 196,000
1994/04/04 902 908 894 894 287,000
1994/04/01 905 929 905 912 217,000
1994/03/31 919 927 900 900 329,000
1994/03/30 917 929 915 929 349,000
1994/03/29 939 939 925 930 187,000
1994/03/28 923 955 922 949 161,000
1994/03/25 930 931 921 922 503,000
1994/03/24 938 942 931 931 591,000
1994/03/23 965 965 938 938 479,000
1994/03/22 980 983 968 968 163,000
1994/03/18 1,000 1,000 983 983 164,000
1994/03/17 1,010 1,010 985 1,000 182,000
1994/03/16 983 1,020 983 1,010 375,000
1994/03/15 990 1,010 990 1,000 206,000
1994/03/14 983 1,020 983 1,010 350,000
1994/03/11 1,000 1,000 976 980 1,156,000
1994/03/10 968 982 968 980 322,000
1994/03/09 972 979 961 978 296,000
1994/03/08 990 1,000 980 990 303,000
1994/03/07 1,000 1,020 980 990 500,000
1994/03/04 990 1,010 990 997 739,000
1994/03/03 1,000 1,000 985 985 97,000
1994/03/02 1,020 1,030 1,000 1,000 607,000
1994/03/01 1,000 1,040 999 1,040 775,000
1994/02/28 979 1,020 979 1,000 298,000
1994/02/25 976 1,000 976 989 359,000
1994/02/24 948 980 947 979 203,000
1994/02/23 963 973 943 948 103,000
1994/02/22 989 989 954 973 168,000
1994/02/21 930 990 930 980 172,000
1994/02/18 960 960 930 932 148,000
1994/02/17 962 975 940 940 189,000
1994/02/16 978 978 958 960 211,000
1994/02/15 930 943 928 938 343,000
1994/02/14 980 980 951 963 282,000
1994/02/10 990 999 980 999 338,000
1994/02/09 1,000 1,010 961 980 235,000
1994/02/08 1,000 1,020 1,000 1,020 328,000
1994/02/07 990 998 980 980 194,000
1994/02/04 986 1,010 985 1,010 399,000
1994/02/03 999 1,000 971 987 227,000
1994/02/02 988 1,000 970 998 401,000
1994/02/01 994 1,000 982 998 777,000
1994/01/31 960 987 956 986 605,000
1994/01/28 920 931 901 903 90,000
1994/01/27 939 945 930 930 221,000
1994/01/26 925 950 914 949 394,000
1994/01/25 897 926 890 926 208,000
1994/01/24 893 898 880 887 368,000
1994/01/21 924 934 917 933 140,000
1994/01/20 936 940 915 928 421,000
1994/01/19 920 939 915 931 339,000
1994/01/18 910 931 910 911 121,000
1994/01/17 925 927 905 910 138,000
1994/01/14 913 940 900 938 599,000
1994/01/13 913 915 900 904 197,000
1994/01/12 881 915 881 915 263,000
1994/01/11 901 905 885 900 300,000
1994/01/10 880 900 880 888 422,000
1994/01/07 858 868 858 868 320,000
1994/01/06 879 880 867 868 175,000
1994/01/05 858 870 858 869 118,000
1994/01/04 840 859 840 840 93,000

このページの先頭へ