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 |
|---|---|---|---|---|---|
| 1995/12/29 | 888 | 888 | 869 | 869 | 124,000 |
| 1995/12/28 | 876 | 885 | 868 | 879 | 151,000 |
| 1995/12/27 | 871 | 879 | 868 | 876 | 80,000 |
| 1995/12/26 | 875 | 880 | 866 | 879 | 216,000 |
| 1995/12/25 | 878 | 882 | 867 | 868 | 351,000 |
| 1995/12/22 | 878 | 880 | 865 | 871 | 613,000 |
| 1995/12/21 | 888 | 888 | 863 | 873 | 301,000 |
| 1995/12/20 | 875 | 886 | 869 | 885 | 359,000 |
| 1995/12/19 | 861 | 867 | 861 | 866 | 111,000 |
| 1995/12/18 | 870 | 872 | 866 | 866 | 127,000 |
| 1995/12/15 | 882 | 882 | 864 | 866 | 303,000 |
| 1995/12/14 | 884 | 889 | 874 | 882 | 289,000 |
| 1995/12/13 | 880 | 885 | 870 | 870 | 296,000 |
| 1995/12/12 | 891 | 898 | 876 | 878 | 158,000 |
| 1995/12/11 | 899 | 899 | 883 | 891 | 162,000 |
| 1995/12/08 | 883 | 900 | 865 | 899 | 2,161,000 |
| 1995/12/07 | 851 | 880 | 851 | 874 | 352,000 |
| 1995/12/06 | 855 | 867 | 850 | 855 | 241,000 |
| 1995/12/05 | 861 | 862 | 856 | 856 | 227,000 |
| 1995/12/04 | 870 | 875 | 861 | 861 | 256,000 |
| 1995/12/01 | 867 | 867 | 860 | 860 | 433,000 |
| 1995/11/30 | 878 | 880 | 861 | 877 | 322,000 |
| 1995/11/29 | 900 | 900 | 870 | 878 | 189,000 |
| 1995/11/28 | 890 | 903 | 889 | 900 | 158,000 |
| 1995/11/27 | 870 | 904 | 870 | 900 | 292,000 |
| 1995/11/24 | 877 | 890 | 862 | 870 | 192,000 |
| 1995/11/22 | 891 | 900 | 861 | 867 | 119,000 |
| 1995/11/21 | 895 | 901 | 890 | 901 | 273,000 |
| 1995/11/20 | 889 | 899 | 880 | 896 | 186,000 |
| 1995/11/17 | 891 | 891 | 871 | 889 | 302,000 |
| 1995/11/16 | 870 | 889 | 863 | 885 | 226,000 |
| 1995/11/15 | 856 | 864 | 848 | 860 | 149,000 |
| 1995/11/14 | 850 | 858 | 840 | 854 | 153,000 |
| 1995/11/13 | 859 | 860 | 833 | 848 | 115,000 |
| 1995/11/10 | 850 | 856 | 841 | 849 | 263,000 |
| 1995/11/09 | 840 | 867 | 840 | 840 | 194,000 |
| 1995/11/08 | 844 | 846 | 840 | 841 | 116,000 |
| 1995/11/07 | 870 | 878 | 857 | 863 | 87,000 |
| 1995/11/06 | 890 | 899 | 870 | 880 | 235,000 |
| 1995/11/02 | 858 | 870 | 847 | 870 | 116,000 |
| 1995/11/01 | 852 | 852 | 831 | 836 | 146,000 |
| 1995/10/31 | 855 | 856 | 840 | 856 | 390,000 |
| 1995/10/30 | 851 | 860 | 851 | 855 | 190,000 |
| 1995/10/27 | 869 | 869 | 850 | 850 | 254,000 |
| 1995/10/26 | 888 | 888 | 860 | 870 | 205,000 |
| 1995/10/25 | 895 | 907 | 882 | 887 | 107,000 |
| 1995/10/24 | 887 | 900 | 885 | 885 | 161,000 |
| 1995/10/23 | 885 | 894 | 882 | 887 | 78,000 |
| 1995/10/20 | 887 | 897 | 881 | 895 | 103,000 |
| 1995/10/19 | 888 | 889 | 878 | 881 | 89,000 |
| 1995/10/18 | 880 | 888 | 874 | 888 | 129,000 |
| 1995/10/17 | 909 | 910 | 885 | 892 | 129,000 |
| 1995/10/16 | 890 | 917 | 885 | 914 | 127,000 |
| 1995/10/13 | 892 | 920 | 892 | 894 | 356,000 |
| 1995/10/12 | 889 | 893 | 862 | 892 | 114,000 |
| 1995/10/11 | 900 | 900 | 890 | 890 | 118,000 |
| 1995/10/09 | 921 | 927 | 886 | 890 | 180,000 |
| 1995/10/06 | 920 | 930 | 911 | 929 | 215,000 |
| 1995/10/05 | 915 | 920 | 900 | 920 | 73,000 |
| 1995/10/04 | 910 | 920 | 897 | 905 | 124,000 |
| 1995/10/03 | 895 | 930 | 889 | 930 | 166,000 |
| 1995/10/02 | 883 | 900 | 880 | 889 | 131,000 |
| 1995/09/29 | 887 | 890 | 870 | 871 | 107,000 |
| 1995/09/28 | 900 | 905 | 882 | 887 | 182,000 |
| 1995/09/27 | 865 | 896 | 855 | 895 | 162,000 |
| 1995/09/26 | 843 | 865 | 840 | 865 | 107,000 |
| 1995/09/25 | 880 | 880 | 840 | 840 | 188,000 |
| 1995/09/22 | 860 | 871 | 855 | 855 | 178,000 |
| 1995/09/21 | 875 | 879 | 867 | 871 | 253,000 |
| 1995/09/20 | 920 | 920 | 872 | 885 | 185,000 |
| 1995/09/19 | 879 | 910 | 879 | 910 | 126,000 |
| 1995/09/18 | 924 | 924 | 871 | 877 | 187,000 |
| 1995/09/14 | 940 | 940 | 904 | 919 | 214,000 |
| 1995/09/13 | 940 | 943 | 935 | 940 | 310,000 |
| 1995/09/12 | 940 | 940 | 915 | 939 | 199,000 |
| 1995/09/11 | 911 | 940 | 911 | 940 | 314,000 |
| 1995/09/08 | 928 | 930 | 901 | 921 | 2,809,000 |
| 1995/09/07 | 878 | 889 | 851 | 888 | 148,000 |
| 1995/09/06 | 889 | 889 | 877 | 888 | 243,000 |
| 1995/09/05 | 869 | 889 | 869 | 880 | 255,000 |
| 1995/09/04 | 889 | 889 | 843 | 859 | 250,000 |
| 1995/09/01 | 875 | 890 | 865 | 890 | 148,000 |
| 1995/08/31 | 880 | 890 | 871 | 885 | 168,000 |
| 1995/08/30 | 877 | 890 | 860 | 860 | 162,000 |
| 1995/08/29 | 887 | 895 | 877 | 890 | 272,000 |
| 1995/08/28 | 880 | 890 | 871 | 890 | 161,000 |
| 1995/08/25 | 880 | 885 | 869 | 885 | 371,000 |
| 1995/08/24 | 858 | 875 | 853 | 874 | 634,000 |
| 1995/08/23 | 855 | 859 | 852 | 859 | 99,000 |
| 1995/08/22 | 840 | 860 | 838 | 855 | 210,000 |
| 1995/08/21 | 847 | 847 | 828 | 837 | 123,000 |
| 1995/08/18 | 840 | 859 | 840 | 857 | 257,000 |
| 1995/08/17 | 841 | 860 | 840 | 860 | 378,000 |
| 1995/08/16 | 845 | 850 | 835 | 850 | 623,000 |
| 1995/08/15 | 811 | 845 | 805 | 844 | 353,000 |
| 1995/08/14 | 820 | 832 | 807 | 811 | 159,000 |
| 1995/08/11 | 815 | 818 | 806 | 806 | 423,000 |
| 1995/08/10 | 818 | 819 | 800 | 805 | 224,000 |
| 1995/08/09 | 841 | 843 | 821 | 821 | 138,000 |
| 1995/08/08 | 832 | 845 | 812 | 843 | 166,000 |
| 1995/08/07 | 823 | 823 | 800 | 812 | 145,000 |
| 1995/08/04 | 815 | 825 | 807 | 813 | 136,000 |
| 1995/08/03 | 847 | 849 | 807 | 825 | 194,000 |
| 1995/08/02 | 804 | 845 | 804 | 840 | 218,000 |
| 1995/08/01 | 810 | 819 | 803 | 804 | 157,000 |
| 1995/07/31 | 820 | 834 | 815 | 820 | 262,000 |
| 1995/07/28 | 836 | 840 | 815 | 820 | 393,000 |
| 1995/07/27 | 825 | 848 | 823 | 846 | 322,000 |
| 1995/07/26 | 809 | 830 | 809 | 830 | 142,000 |
| 1995/07/25 | 830 | 830 | 803 | 803 | 251,000 |
| 1995/07/24 | 817 | 830 | 812 | 820 | 80,000 |
| 1995/07/21 | 830 | 835 | 815 | 820 | 118,000 |
| 1995/07/20 | 805 | 830 | 805 | 830 | 214,000 |
| 1995/07/19 | 812 | 828 | 811 | 824 | 98,000 |
| 1995/07/18 | 839 | 839 | 820 | 822 | 229,000 |
| 1995/07/17 | 825 | 845 | 820 | 839 | 268,000 |
| 1995/07/14 | 825 | 825 | 785 | 815 | 359,000 |
| 1995/07/13 | 830 | 830 | 809 | 815 | 245,000 |
| 1995/07/12 | 838 | 841 | 820 | 820 | 292,000 |
| 1995/07/11 | 838 | 849 | 805 | 845 | 1,000,000 |
| 1995/07/10 | 866 | 870 | 830 | 837 | 712,000 |
| 1995/07/07 | 790 | 850 | 785 | 847 | 801,000 |
| 1995/07/06 | 746 | 790 | 736 | 790 | 186,000 |
| 1995/07/05 | 736 | 754 | 734 | 746 | 150,000 |
| 1995/07/04 | 749 | 749 | 730 | 746 | 75,000 |
| 1995/07/03 | 735 | 742 | 730 | 739 | 117,000 |
| 1995/06/30 | 730 | 756 | 722 | 749 | 259,000 |
| 1995/06/29 | 766 | 770 | 720 | 730 | 184,000 |
| 1995/06/28 | 761 | 763 | 742 | 746 | 185,000 |
| 1995/06/27 | 779 | 779 | 765 | 765 | 373,000 |
| 1995/06/26 | 799 | 799 | 789 | 796 | 241,000 |
| 1995/06/23 | 776 | 789 | 769 | 789 | 283,000 |
| 1995/06/22 | 760 | 760 | 746 | 746 | 133,000 |
| 1995/06/21 | 733 | 772 | 733 | 772 | 376,000 |
| 1995/06/20 | 737 | 737 | 725 | 733 | 259,000 |
| 1995/06/19 | 719 | 727 | 712 | 712 | 149,000 |
| 1995/06/16 | 726 | 730 | 710 | 712 | 202,000 |
| 1995/06/15 | 714 | 723 | 694 | 723 | 305,000 |
| 1995/06/14 | 720 | 728 | 711 | 715 | 249,000 |
| 1995/06/13 | 752 | 752 | 723 | 725 | 204,000 |
| 1995/06/12 | 751 | 753 | 726 | 753 | 223,000 |
| 1995/06/09 | 753 | 763 | 750 | 751 | 1,283,000 |
| 1995/06/08 | 793 | 801 | 772 | 782 | 238,000 |
| 1995/06/07 | 790 | 799 | 790 | 797 | 115,000 |
| 1995/06/06 | 810 | 810 | 798 | 800 | 206,000 |
| 1995/06/05 | 798 | 811 | 798 | 810 | 279,000 |
| 1995/06/02 | 798 | 810 | 790 | 808 | 190,000 |
| 1995/06/01 | 799 | 800 | 788 | 800 | 107,000 |
| 1995/05/31 | 793 | 798 | 770 | 795 | 185,000 |
| 1995/05/30 | 788 | 807 | 788 | 792 | 441,000 |
| 1995/05/29 | 784 | 792 | 776 | 792 | 170,000 |
| 1995/05/26 | 785 | 796 | 785 | 788 | 152,000 |
| 1995/05/25 | 809 | 810 | 800 | 801 | 295,000 |
| 1995/05/24 | 814 | 820 | 810 | 811 | 134,000 |
| 1995/05/23 | 817 | 824 | 810 | 824 | 155,000 |
| 1995/05/22 | 830 | 833 | 822 | 827 | 320,000 |
| 1995/05/19 | 831 | 835 | 821 | 833 | 345,000 |
| 1995/05/18 | 840 | 840 | 813 | 821 | 294,000 |
| 1995/05/17 | 836 | 837 | 826 | 835 | 248,000 |
| 1995/05/16 | 834 | 835 | 825 | 835 | 145,000 |
| 1995/05/15 | 816 | 832 | 810 | 832 | 252,000 |
| 1995/05/12 | 832 | 832 | 804 | 806 | 364,000 |
| 1995/05/11 | 843 | 843 | 812 | 812 | 260,000 |
| 1995/05/10 | 840 | 844 | 836 | 843 | 187,000 |
| 1995/05/09 | 849 | 849 | 835 | 843 | 150,000 |
| 1995/05/08 | 839 | 847 | 834 | 847 | 257,000 |
| 1995/05/02 | 838 | 839 | 829 | 839 | 235,000 |
| 1995/05/01 | 830 | 838 | 819 | 830 | 59,000 |
| 1995/04/28 | 828 | 834 | 821 | 834 | 118,000 |
| 1995/04/27 | 840 | 840 | 816 | 818 | 188,000 |
| 1995/04/26 | 833 | 840 | 829 | 840 | 132,000 |
| 1995/04/25 | 828 | 849 | 824 | 844 | 396,000 |
| 1995/04/24 | 830 | 832 | 820 | 820 | 135,000 |
| 1995/04/21 | 828 | 833 | 824 | 833 | 254,000 |
| 1995/04/20 | 815 | 824 | 810 | 823 | 281,000 |
| 1995/04/19 | 790 | 830 | 784 | 825 | 269,000 |
| 1995/04/18 | 790 | 800 | 790 | 795 | 122,000 |
| 1995/04/17 | 785 | 800 | 781 | 800 | 221,000 |
| 1995/04/14 | 795 | 809 | 790 | 793 | 389,000 |
| 1995/04/13 | 796 | 814 | 795 | 811 | 243,000 |
| 1995/04/12 | 800 | 811 | 792 | 795 | 186,000 |
| 1995/04/11 | 819 | 820 | 800 | 811 | 127,000 |
| 1995/04/10 | 799 | 829 | 786 | 820 | 286,000 |
| 1995/04/07 | 810 | 825 | 800 | 809 | 654,000 |
| 1995/04/06 | 819 | 819 | 780 | 780 | 97,000 |
| 1995/04/05 | 789 | 829 | 789 | 829 | 163,000 |
| 1995/04/04 | 791 | 803 | 770 | 797 | 324,000 |
| 1995/04/03 | 817 | 819 | 790 | 790 | 676,000 |
| 1995/03/31 | 849 | 855 | 827 | 827 | 821,000 |
| 1995/03/30 | 810 | 844 | 810 | 835 | 387,000 |
| 1995/03/29 | 812 | 819 | 805 | 819 | 497,000 |
| 1995/03/28 | 794 | 814 | 794 | 807 | 473,000 |
| 1995/03/27 | 745 | 790 | 739 | 790 | 278,000 |
| 1995/03/24 | 740 | 746 | 730 | 745 | 263,000 |
| 1995/03/23 | 720 | 739 | 720 | 734 | 309,000 |
| 1995/03/22 | 735 | 745 | 720 | 720 | 221,000 |
| 1995/03/20 | 720 | 737 | 710 | 734 | 235,000 |
| 1995/03/17 | 738 | 740 | 721 | 725 | 194,000 |
| 1995/03/16 | 758 | 758 | 731 | 731 | 250,000 |
| 1995/03/15 | 758 | 760 | 743 | 758 | 405,000 |
| 1995/03/14 | 768 | 768 | 742 | 750 | 181,000 |
| 1995/03/13 | 730 | 759 | 720 | 759 | 259,000 |
| 1995/03/10 | 755 | 769 | 720 | 720 | 1,679,000 |
| 1995/03/09 | 760 | 765 | 753 | 759 | 175,000 |
| 1995/03/08 | 770 | 770 | 750 | 750 | 197,000 |
| 1995/03/07 | 777 | 787 | 775 | 775 | 93,000 |
| 1995/03/06 | 786 | 791 | 773 | 776 | 65,000 |
| 1995/03/03 | 779 | 798 | 779 | 791 | 86,000 |
| 1995/03/02 | 780 | 804 | 774 | 779 | 413,000 |
| 1995/03/01 | 768 | 778 | 761 | 764 | 524,000 |
| 1995/02/28 | 812 | 818 | 795 | 818 | 246,000 |
| 1995/02/27 | 801 | 815 | 784 | 792 | 348,000 |
| 1995/02/24 | 875 | 875 | 831 | 831 | 216,000 |
| 1995/02/23 | 864 | 873 | 838 | 866 | 155,000 |
| 1995/02/22 | 873 | 890 | 873 | 883 | 260,000 |
| 1995/02/21 | 870 | 881 | 868 | 879 | 311,000 |
| 1995/02/20 | 862 | 878 | 856 | 873 | 132,000 |
| 1995/02/17 | 848 | 891 | 848 | 872 | 387,000 |
| 1995/02/16 | 855 | 863 | 845 | 863 | 257,000 |
| 1995/02/15 | 857 | 867 | 851 | 855 | 142,000 |
| 1995/02/14 | 864 | 873 | 851 | 867 | 101,000 |
| 1995/02/13 | 880 | 882 | 873 | 877 | 442,000 |
| 1995/02/10 | 868 | 878 | 862 | 877 | 234,000 |
| 1995/02/09 | 861 | 877 | 861 | 864 | 99,000 |
| 1995/02/08 | 866 | 871 | 850 | 871 | 131,000 |
| 1995/02/07 | 871 | 873 | 866 | 866 | 115,000 |
| 1995/02/06 | 870 | 880 | 870 | 870 | 175,000 |
| 1995/02/03 | 866 | 870 | 863 | 870 | 137,000 |
| 1995/02/02 | 876 | 878 | 863 | 868 | 91,000 |
| 1995/02/01 | 861 | 881 | 858 | 866 | 282,000 |
| 1995/01/31 | 866 | 866 | 850 | 851 | 160,000 |
| 1995/01/30 | 850 | 882 | 849 | 874 | 256,000 |
| 1995/01/27 | 832 | 845 | 830 | 833 | 281,000 |
| 1995/01/26 | 835 | 854 | 826 | 830 | 177,000 |
| 1995/01/25 | 840 | 860 | 815 | 815 | 280,000 |
| 1995/01/24 | 810 | 840 | 801 | 840 | 257,000 |
| 1995/01/23 | 874 | 880 | 800 | 800 | 299,000 |
| 1995/01/20 | 874 | 889 | 864 | 879 | 448,000 |
| 1995/01/19 | 879 | 879 | 860 | 864 | 211,000 |
| 1995/01/18 | 877 | 877 | 872 | 875 | 193,000 |
| 1995/01/17 | 894 | 895 | 873 | 877 | 278,000 |
| 1995/01/13 | 890 | 895 | 881 | 895 | 501,000 |
| 1995/01/12 | 889 | 889 | 863 | 880 | 106,000 |
| 1995/01/11 | 891 | 900 | 879 | 890 | 224,000 |
| 1995/01/10 | 880 | 906 | 878 | 895 | 229,000 |
| 1995/01/09 | 877 | 885 | 877 | 880 | 140,000 |
| 1995/01/06 | 864 | 872 | 854 | 872 | 238,000 |
| 1995/01/05 | 899 | 899 | 871 | 884 | 71,000 |
| 1995/01/04 | 892 | 897 | 892 | 897 | 41,000 |