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 |
|---|---|---|---|---|---|
| 1996/12/30 | 827 | 827 | 805 | 827 | 114,000 |
| 1996/12/27 | 828 | 830 | 810 | 824 | 171,000 |
| 1996/12/26 | 838 | 838 | 800 | 824 | 343,000 |
| 1996/12/25 | 820 | 848 | 817 | 848 | 255,000 |
| 1996/12/24 | 850 | 852 | 810 | 810 | 340,000 |
| 1996/12/20 | 866 | 868 | 850 | 864 | 330,000 |
| 1996/12/19 | 903 | 908 | 862 | 864 | 355,000 |
| 1996/12/18 | 910 | 911 | 883 | 883 | 236,000 |
| 1996/12/17 | 911 | 912 | 902 | 908 | 98,000 |
| 1996/12/16 | 920 | 920 | 895 | 912 | 118,000 |
| 1996/12/13 | 930 | 930 | 875 | 919 | 1,916,000 |
| 1996/12/12 | 915 | 930 | 911 | 930 | 313,000 |
| 1996/12/11 | 912 | 925 | 910 | 914 | 347,000 |
| 1996/12/10 | 909 | 924 | 908 | 922 | 277,000 |
| 1996/12/09 | 888 | 896 | 880 | 886 | 122,000 |
| 1996/12/06 | 920 | 920 | 868 | 868 | 339,000 |
| 1996/12/05 | 902 | 918 | 898 | 917 | 154,000 |
| 1996/12/04 | 890 | 909 | 890 | 903 | 162,000 |
| 1996/12/03 | 892 | 900 | 887 | 898 | 122,000 |
| 1996/12/02 | 910 | 915 | 892 | 892 | 152,000 |
| 1996/11/29 | 890 | 900 | 890 | 892 | 173,000 |
| 1996/11/28 | 908 | 908 | 896 | 900 | 243,000 |
| 1996/11/27 | 920 | 920 | 910 | 910 | 151,000 |
| 1996/11/26 | 944 | 945 | 935 | 940 | 725,000 |
| 1996/11/25 | 939 | 945 | 939 | 944 | 296,000 |
| 1996/11/22 | 928 | 937 | 925 | 937 | 194,000 |
| 1996/11/21 | 926 | 930 | 920 | 930 | 194,000 |
| 1996/11/20 | 925 | 925 | 919 | 922 | 256,000 |
| 1996/11/19 | 920 | 925 | 905 | 925 | 222,000 |
| 1996/11/18 | 925 | 930 | 923 | 925 | 66,000 |
| 1996/11/15 | 934 | 935 | 922 | 925 | 171,000 |
| 1996/11/14 | 930 | 932 | 921 | 930 | 87,000 |
| 1996/11/13 | 936 | 936 | 921 | 928 | 132,000 |
| 1996/11/12 | 934 | 938 | 930 | 938 | 192,000 |
| 1996/11/11 | 923 | 938 | 923 | 925 | 129,000 |
| 1996/11/08 | 904 | 930 | 903 | 930 | 546,000 |
| 1996/11/07 | 929 | 934 | 900 | 903 | 320,000 |
| 1996/11/06 | 895 | 930 | 895 | 925 | 188,000 |
| 1996/11/05 | 887 | 888 | 878 | 888 | 101,000 |
| 1996/11/01 | 884 | 885 | 865 | 877 | 181,000 |
| 1996/10/31 | 896 | 904 | 880 | 885 | 128,000 |
| 1996/10/30 | 912 | 912 | 896 | 896 | 200,000 |
| 1996/10/29 | 900 | 915 | 900 | 909 | 150,000 |
| 1996/10/28 | 896 | 905 | 894 | 900 | 483,000 |
| 1996/10/25 | 925 | 925 | 899 | 899 | 161,000 |
| 1996/10/24 | 929 | 929 | 921 | 926 | 136,000 |
| 1996/10/23 | 906 | 944 | 906 | 929 | 211,000 |
| 1996/10/22 | 912 | 916 | 904 | 916 | 146,000 |
| 1996/10/21 | 945 | 945 | 922 | 922 | 153,000 |
| 1996/10/18 | 934 | 943 | 927 | 941 | 314,000 |
| 1996/10/17 | 933 | 940 | 924 | 924 | 113,000 |
| 1996/10/16 | 935 | 935 | 928 | 933 | 124,000 |
| 1996/10/15 | 925 | 935 | 922 | 935 | 428,000 |
| 1996/10/14 | 919 | 922 | 903 | 922 | 74,000 |
| 1996/10/11 | 918 | 921 | 910 | 912 | 355,000 |
| 1996/10/09 | 921 | 923 | 916 | 921 | 272,000 |
| 1996/10/08 | 908 | 920 | 907 | 918 | 136,000 |
| 1996/10/07 | 914 | 918 | 907 | 918 | 61,000 |
| 1996/10/04 | 912 | 918 | 904 | 914 | 122,000 |
| 1996/10/03 | 923 | 923 | 918 | 922 | 165,000 |
| 1996/10/02 | 924 | 924 | 912 | 922 | 122,000 |
| 1996/10/01 | 916 | 923 | 916 | 923 | 117,000 |
| 1996/09/30 | 922 | 923 | 915 | 923 | 96,000 |
| 1996/09/27 | 916 | 925 | 915 | 922 | 251,000 |
| 1996/09/26 | 920 | 927 | 916 | 925 | 209,000 |
| 1996/09/25 | 920 | 920 | 912 | 920 | 125,000 |
| 1996/09/24 | 909 | 920 | 904 | 920 | 126,000 |
| 1996/09/20 | 920 | 920 | 907 | 907 | 169,000 |
| 1996/09/19 | 897 | 924 | 897 | 924 | 380,000 |
| 1996/09/18 | 929 | 930 | 908 | 917 | 718,000 |
| 1996/09/17 | 918 | 931 | 910 | 921 | 374,000 |
| 1996/09/13 | 919 | 921 | 900 | 918 | 1,958,000 |
| 1996/09/12 | 879 | 920 | 867 | 920 | 435,000 |
| 1996/09/11 | 894 | 899 | 870 | 887 | 282,000 |
| 1996/09/10 | 865 | 895 | 865 | 895 | 363,000 |
| 1996/09/09 | 856 | 857 | 850 | 855 | 178,000 |
| 1996/09/06 | 858 | 859 | 845 | 846 | 106,000 |
| 1996/09/05 | 871 | 884 | 862 | 879 | 238,000 |
| 1996/09/04 | 855 | 861 | 848 | 861 | 124,000 |
| 1996/09/03 | 849 | 859 | 836 | 850 | 215,000 |
| 1996/09/02 | 858 | 863 | 848 | 848 | 131,000 |
| 1996/08/30 | 876 | 876 | 836 | 849 | 437,000 |
| 1996/08/29 | 885 | 890 | 876 | 880 | 338,000 |
| 1996/08/28 | 899 | 905 | 875 | 875 | 180,000 |
| 1996/08/27 | 881 | 905 | 881 | 899 | 74,000 |
| 1996/08/26 | 900 | 900 | 891 | 891 | 122,000 |
| 1996/08/23 | 914 | 920 | 905 | 919 | 237,000 |
| 1996/08/22 | 904 | 918 | 904 | 914 | 175,000 |
| 1996/08/21 | 935 | 935 | 903 | 904 | 258,000 |
| 1996/08/20 | 928 | 928 | 914 | 925 | 158,000 |
| 1996/08/19 | 915 | 929 | 914 | 929 | 110,000 |
| 1996/08/16 | 928 | 928 | 910 | 910 | 72,000 |
| 1996/08/15 | 924 | 925 | 912 | 924 | 94,000 |
| 1996/08/14 | 909 | 919 | 909 | 919 | 82,000 |
| 1996/08/13 | 904 | 920 | 904 | 914 | 148,000 |
| 1996/08/12 | 894 | 912 | 881 | 904 | 77,000 |
| 1996/08/09 | 912 | 912 | 878 | 898 | 445,000 |
| 1996/08/08 | 880 | 918 | 880 | 918 | 153,000 |
| 1996/08/07 | 887 | 900 | 877 | 877 | 119,000 |
| 1996/08/06 | 902 | 902 | 887 | 887 | 161,000 |
| 1996/08/05 | 935 | 935 | 910 | 911 | 89,000 |
| 1996/08/02 | 908 | 927 | 905 | 925 | 436,000 |
| 1996/08/01 | 900 | 928 | 891 | 928 | 157,000 |
| 1996/07/31 | 911 | 920 | 904 | 904 | 181,000 |
| 1996/07/30 | 911 | 921 | 908 | 921 | 122,000 |
| 1996/07/29 | 926 | 926 | 912 | 912 | 95,000 |
| 1996/07/26 | 904 | 916 | 895 | 916 | 161,000 |
| 1996/07/25 | 890 | 912 | 885 | 895 | 395,000 |
| 1996/07/24 | 906 | 906 | 875 | 880 | 387,000 |
| 1996/07/23 | 914 | 926 | 903 | 926 | 169,000 |
| 1996/07/22 | 940 | 940 | 917 | 917 | 131,000 |
| 1996/07/19 | 941 | 944 | 933 | 933 | 479,000 |
| 1996/07/18 | 930 | 931 | 927 | 930 | 126,000 |
| 1996/07/17 | 930 | 930 | 922 | 930 | 158,000 |
| 1996/07/16 | 908 | 925 | 908 | 912 | 157,000 |
| 1996/07/15 | 918 | 925 | 912 | 925 | 136,000 |
| 1996/07/12 | 909 | 935 | 909 | 918 | 757,000 |
| 1996/07/11 | 941 | 945 | 920 | 939 | 138,000 |
| 1996/07/10 | 940 | 953 | 936 | 945 | 324,000 |
| 1996/07/09 | 931 | 932 | 928 | 931 | 184,000 |
| 1996/07/08 | 922 | 931 | 911 | 922 | 156,000 |
| 1996/07/05 | 942 | 945 | 931 | 932 | 169,000 |
| 1996/07/04 | 940 | 950 | 935 | 950 | 63,000 |
| 1996/07/03 | 947 | 950 | 937 | 950 | 112,000 |
| 1996/07/02 | 932 | 942 | 931 | 942 | 86,000 |
| 1996/07/01 | 942 | 945 | 940 | 942 | 89,000 |
| 1996/06/28 | 959 | 963 | 941 | 942 | 313,000 |
| 1996/06/27 | 963 | 963 | 950 | 960 | 177,000 |
| 1996/06/26 | 959 | 965 | 958 | 963 | 258,000 |
| 1996/06/25 | 957 | 963 | 956 | 959 | 292,000 |
| 1996/06/24 | 961 | 962 | 947 | 957 | 168,000 |
| 1996/06/21 | 959 | 960 | 953 | 960 | 285,000 |
| 1996/06/20 | 950 | 950 | 924 | 949 | 277,000 |
| 1996/06/19 | 947 | 951 | 932 | 945 | 413,000 |
| 1996/06/18 | 951 | 956 | 939 | 951 | 284,000 |
| 1996/06/17 | 952 | 965 | 950 | 950 | 215,000 |
| 1996/06/14 | 951 | 955 | 941 | 952 | 1,944,000 |
| 1996/06/13 | 936 | 944 | 923 | 941 | 180,000 |
| 1996/06/12 | 944 | 944 | 927 | 936 | 137,000 |
| 1996/06/11 | 911 | 924 | 911 | 924 | 146,000 |
| 1996/06/10 | 914 | 919 | 913 | 919 | 52,000 |
| 1996/06/07 | 920 | 920 | 916 | 920 | 147,000 |
| 1996/06/06 | 924 | 925 | 920 | 920 | 132,000 |
| 1996/06/05 | 923 | 927 | 919 | 923 | 112,000 |
| 1996/06/04 | 933 | 934 | 923 | 925 | 119,000 |
| 1996/06/03 | 944 | 944 | 923 | 923 | 285,000 |
| 1996/05/31 | 933 | 939 | 925 | 939 | 113,000 |
| 1996/05/30 | 934 | 940 | 923 | 924 | 85,000 |
| 1996/05/29 | 947 | 950 | 936 | 944 | 223,000 |
| 1996/05/28 | 930 | 950 | 929 | 948 | 173,000 |
| 1996/05/27 | 948 | 950 | 918 | 929 | 85,000 |
| 1996/05/24 | 930 | 943 | 920 | 942 | 157,000 |
| 1996/05/23 | 954 | 955 | 923 | 930 | 155,000 |
| 1996/05/22 | 955 | 965 | 940 | 955 | 341,000 |
| 1996/05/21 | 950 | 965 | 935 | 945 | 264,000 |
| 1996/05/20 | 966 | 979 | 965 | 971 | 476,000 |
| 1996/05/17 | 964 | 968 | 953 | 959 | 361,000 |
| 1996/05/16 | 959 | 969 | 959 | 964 | 408,000 |
| 1996/05/15 | 931 | 959 | 931 | 959 | 605,000 |
| 1996/05/14 | 933 | 933 | 925 | 928 | 132,000 |
| 1996/05/13 | 936 | 937 | 916 | 923 | 159,000 |
| 1996/05/10 | 921 | 929 | 916 | 929 | 297,000 |
| 1996/05/09 | 938 | 938 | 908 | 911 | 365,000 |
| 1996/05/08 | 920 | 938 | 919 | 938 | 201,000 |
| 1996/05/07 | 916 | 920 | 906 | 920 | 1,300,000 |
| 1996/05/02 | 938 | 943 | 935 | 939 | 280,000 |
| 1996/05/01 | 960 | 961 | 945 | 947 | 243,000 |
| 1996/04/30 | 970 | 975 | 960 | 964 | 284,000 |
| 1996/04/26 | 971 | 980 | 971 | 975 | 309,000 |
| 1996/04/25 | 970 | 974 | 969 | 971 | 217,000 |
| 1996/04/24 | 965 | 970 | 964 | 969 | 360,000 |
| 1996/04/23 | 959 | 965 | 953 | 960 | 247,000 |
| 1996/04/22 | 964 | 964 | 950 | 959 | 224,000 |
| 1996/04/19 | 950 | 959 | 948 | 959 | 698,000 |
| 1996/04/18 | 945 | 948 | 939 | 947 | 224,000 |
| 1996/04/17 | 942 | 945 | 937 | 945 | 388,000 |
| 1996/04/16 | 939 | 943 | 934 | 937 | 326,000 |
| 1996/04/15 | 938 | 939 | 928 | 939 | 198,000 |
| 1996/04/12 | 922 | 935 | 917 | 926 | 379,000 |
| 1996/04/11 | 937 | 937 | 915 | 917 | 158,000 |
| 1996/04/10 | 935 | 938 | 927 | 938 | 210,000 |
| 1996/04/09 | 931 | 935 | 922 | 926 | 241,000 |
| 1996/04/08 | 922 | 931 | 922 | 928 | 84,000 |
| 1996/04/05 | 929 | 931 | 925 | 931 | 178,000 |
| 1996/04/04 | 925 | 930 | 923 | 924 | 137,000 |
| 1996/04/03 | 923 | 929 | 913 | 925 | 388,000 |
| 1996/04/02 | 930 | 930 | 922 | 923 | 177,000 |
| 1996/04/01 | 922 | 933 | 922 | 931 | 353,000 |
| 1996/03/29 | 914 | 923 | 910 | 921 | 321,000 |
| 1996/03/28 | 922 | 925 | 909 | 910 | 223,000 |
| 1996/03/27 | 900 | 928 | 898 | 928 | 183,000 |
| 1996/03/26 | 921 | 925 | 906 | 906 | 493,000 |
| 1996/03/25 | 919 | 919 | 912 | 918 | 520,000 |
| 1996/03/22 | 910 | 910 | 896 | 908 | 424,000 |
| 1996/03/21 | 908 | 911 | 901 | 910 | 645,000 |
| 1996/03/19 | 909 | 915 | 895 | 895 | 428,000 |
| 1996/03/18 | 898 | 904 | 892 | 899 | 468,000 |
| 1996/03/15 | 874 | 895 | 874 | 892 | 370,000 |
| 1996/03/14 | 849 | 899 | 849 | 899 | 307,000 |
| 1996/03/13 | 850 | 860 | 847 | 848 | 218,000 |
| 1996/03/12 | 857 | 872 | 857 | 866 | 123,000 |
| 1996/03/11 | 885 | 889 | 876 | 877 | 345,000 |
| 1996/03/08 | 871 | 900 | 871 | 894 | 3,448,000 |
| 1996/03/07 | 895 | 895 | 880 | 880 | 231,000 |
| 1996/03/06 | 885 | 905 | 876 | 895 | 764,000 |
| 1996/03/05 | 855 | 885 | 854 | 880 | 251,000 |
| 1996/03/04 | 856 | 857 | 842 | 842 | 106,000 |
| 1996/03/01 | 863 | 863 | 851 | 853 | 149,000 |
| 1996/02/29 | 850 | 863 | 850 | 863 | 253,000 |
| 1996/02/28 | 857 | 863 | 850 | 850 | 345,000 |
| 1996/02/27 | 888 | 888 | 850 | 855 | 406,000 |
| 1996/02/26 | 891 | 899 | 848 | 888 | 1,184,000 |
| 1996/02/23 | 899 | 899 | 887 | 890 | 208,000 |
| 1996/02/22 | 886 | 886 | 880 | 881 | 158,000 |
| 1996/02/21 | 886 | 888 | 880 | 880 | 220,000 |
| 1996/02/20 | 886 | 888 | 883 | 885 | 165,000 |
| 1996/02/19 | 890 | 909 | 884 | 906 | 96,000 |
| 1996/02/16 | 907 | 907 | 896 | 901 | 125,000 |
| 1996/02/15 | 905 | 911 | 900 | 909 | 177,000 |
| 1996/02/14 | 912 | 915 | 902 | 905 | 468,000 |
| 1996/02/13 | 908 | 914 | 893 | 902 | 298,000 |
| 1996/02/09 | 915 | 915 | 901 | 907 | 449,000 |
| 1996/02/08 | 904 | 913 | 900 | 905 | 324,000 |
| 1996/02/07 | 879 | 908 | 878 | 907 | 224,000 |
| 1996/02/06 | 893 | 901 | 875 | 875 | 374,000 |
| 1996/02/05 | 896 | 908 | 891 | 902 | 174,000 |
| 1996/02/02 | 910 | 913 | 891 | 891 | 347,000 |
| 1996/02/01 | 903 | 913 | 903 | 913 | 108,000 |
| 1996/01/31 | 919 | 922 | 909 | 913 | 357,000 |
| 1996/01/30 | 907 | 919 | 907 | 917 | 355,000 |
| 1996/01/29 | 910 | 919 | 905 | 905 | 105,000 |
| 1996/01/26 | 903 | 920 | 903 | 920 | 249,000 |
| 1996/01/25 | 909 | 914 | 892 | 913 | 411,000 |
| 1996/01/24 | 890 | 900 | 882 | 899 | 1,985,000 |
| 1996/01/23 | 901 | 910 | 880 | 880 | 259,000 |
| 1996/01/22 | 918 | 918 | 904 | 904 | 209,000 |
| 1996/01/19 | 900 | 916 | 900 | 914 | 325,000 |
| 1996/01/18 | 891 | 900 | 890 | 899 | 158,000 |
| 1996/01/17 | 901 | 905 | 885 | 890 | 879,000 |
| 1996/01/16 | 880 | 901 | 880 | 901 | 230,000 |
| 1996/01/12 | 901 | 901 | 880 | 888 | 313,000 |
| 1996/01/11 | 888 | 901 | 885 | 901 | 223,000 |
| 1996/01/10 | 900 | 905 | 881 | 898 | 279,000 |
| 1996/01/09 | 894 | 900 | 888 | 900 | 175,000 |
| 1996/01/08 | 888 | 897 | 883 | 897 | 96,000 |
| 1996/01/05 | 890 | 898 | 880 | 898 | 193,000 |
| 1996/01/04 | 892 | 900 | 890 | 900 | 166,000 |