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
1997/12/30 560 599 556 598 217,000
1997/12/29 556 561 540 546 195,000
1997/12/26 580 588 546 546 219,000
1997/12/25 550 600 550 580 500,000
1997/12/24 550 559 545 555 571,000
1997/12/22 590 591 514 540 452,000
1997/12/19 600 602 590 590 620,000
1997/12/18 627 640 627 639 163,000
1997/12/17 627 660 605 647 666,000
1997/12/16 616 630 612 628 800,000
1997/12/15 620 620 600 611 462,000
1997/12/12 645 645 620 628 1,565,000
1997/12/11 658 661 635 636 199,000
1997/12/10 685 685 668 668 573,000
1997/12/09 644 678 644 675 506,000
1997/12/08 679 680 632 635 363,000
1997/12/05 660 703 660 685 297,000
1997/12/04 680 681 649 660 269,000
1997/12/03 705 706 685 685 145,000
1997/12/02 720 720 706 710 262,000
1997/12/01 707 730 707 730 329,000
1997/11/28 728 734 716 727 373,000
1997/11/27 722 730 710 729 438,000
1997/11/26 703 720 700 720 365,000
1997/11/25 670 700 670 700 625,000
1997/11/21 703 725 700 719 384,000
1997/11/20 651 700 644 700 245,000
1997/11/19 710 710 660 660 360,000
1997/11/18 683 737 682 723 515,000
1997/11/17 635 690 627 687 375,000
1997/11/14 620 633 605 615 897,000
1997/11/13 630 645 625 638 197,000
1997/11/12 650 662 631 632 533,000
1997/11/11 643 657 640 655 267,000
1997/11/10 650 652 623 638 937,000
1997/11/07 699 699 650 650 894,000
1997/11/06 713 718 698 699 409,000
1997/11/05 750 750 710 730 662,000
1997/11/04 751 751 726 743 592,000
1997/10/31 690 742 690 731 520,000
1997/10/30 705 715 695 700 315,000
1997/10/29 720 725 705 725 207,000
1997/10/28 722 722 699 704 297,000
1997/10/27 748 748 739 742 252,000
1997/10/24 723 762 715 757 549,000
1997/10/23 727 731 710 723 357,000
1997/10/22 714 730 714 727 314,000
1997/10/21 712 719 701 701 257,000
1997/10/20 710 711 702 702 291,000
1997/10/17 726 726 716 716 210,000
1997/10/16 722 749 722 736 266,000
1997/10/15 733 733 711 731 405,000
1997/10/14 711 740 708 738 272,000
1997/10/13 698 724 698 711 533,000
1997/10/09 719 719 695 708 826,000
1997/10/08 696 719 692 709 253,000
1997/10/07 714 715 696 696 335,000
1997/10/06 715 720 710 715 77,000
1997/10/03 720 737 710 723 234,000
1997/10/02 740 740 720 722 279,000
1997/10/01 740 745 735 740 222,000
1997/09/30 750 754 745 751 577,000
1997/09/29 765 768 747 750 453,000
1997/09/26 796 796 765 765 239,000
1997/09/25 813 813 795 800 408,000
1997/09/24 830 834 802 814 904,000
1997/09/22 809 833 807 824 934,000
1997/09/19 773 809 765 809 582,000
1997/09/18 744 774 738 773 269,000
1997/09/17 790 790 730 734 401,000
1997/09/16 778 790 768 790 225,000
1997/09/12 794 795 755 768 1,310,000
1997/09/11 808 808 790 794 357,000
1997/09/10 795 809 794 809 204,000
1997/09/09 780 794 775 794 149,000
1997/09/08 786 792 780 780 216,000
1997/09/05 789 789 775 786 93,000
1997/09/04 795 799 791 799 118,000
1997/09/03 804 804 791 804 127,000
1997/09/02 790 799 784 794 231,000
1997/09/01 810 810 780 780 190,000
1997/08/29 790 811 780 811 200,000
1997/08/28 810 810 795 795 374,000
1997/08/27 815 815 801 805 483,000
1997/08/26 813 819 813 816 208,000
1997/08/25 816 820 806 812 250,000
1997/08/22 801 805 790 796 477,000
1997/08/21 813 813 805 809 273,000
1997/08/20 786 806 784 804 235,000
1997/08/19 760 780 760 779 431,000
1997/08/18 757 762 751 759 319,000
1997/08/15 765 767 762 767 268,000
1997/08/14 773 773 762 765 287,000
1997/08/13 793 793 765 773 469,000
1997/08/12 791 802 781 799 346,000
1997/08/11 815 817 790 790 376,000
1997/08/08 806 823 806 822 516,000
1997/08/07 826 826 810 816 319,000
1997/08/06 820 827 808 826 417,000
1997/08/05 813 816 808 810 268,000
1997/08/04 812 813 801 808 276,000
1997/08/01 850 850 803 803 243,000
1997/07/31 842 850 820 850 283,000
1997/07/30 848 848 828 839 674,000
1997/07/29 863 874 855 868 514,000
1997/07/28 845 855 835 853 419,000
1997/07/25 834 837 832 837 569,000
1997/07/24 820 832 819 831 181,000
1997/07/23 835 835 800 810 406,000
1997/07/22 831 839 825 835 124,000
1997/07/18 839 844 833 833 151,000
1997/07/17 860 867 839 849 381,000
1997/07/16 864 865 842 860 399,000
1997/07/15 849 859 843 855 131,000
1997/07/14 850 869 850 869 158,000
1997/07/11 870 870 833 860 554,000
1997/07/10 845 880 836 880 564,000
1997/07/09 850 850 835 849 341,000
1997/07/08 849 850 841 846 130,000
1997/07/07 860 860 844 845 214,000
1997/07/04 892 893 860 865 171,000
1997/07/03 890 900 885 898 331,000
1997/07/02 872 872 831 870 227,000
1997/07/01 907 909 862 862 541,000
1997/06/30 906 906 888 888 182,000
1997/06/27 898 903 893 897 323,000
1997/06/26 900 904 880 880 226,000
1997/06/25 898 903 888 900 264,000
1997/06/24 897 897 881 888 115,000
1997/06/23 890 902 890 901 390,000
1997/06/20 914 914 892 893 178,000
1997/06/19 911 915 904 914 409,000
1997/06/18 911 911 901 901 362,000
1997/06/17 920 921 905 911 242,000
1997/06/16 910 922 900 910 173,000
1997/06/13 918 924 911 922 1,480,000
1997/06/12 920 924 908 908 413,000
1997/06/11 919 919 892 910 224,000
1997/06/10 903 920 903 918 436,000
1997/06/09 916 924 910 913 272,000
1997/06/06 911 919 905 919 197,000
1997/06/05 922 922 910 910 185,000
1997/06/04 924 927 917 923 383,000
1997/06/03 905 937 902 924 675,000
1997/06/02 875 905 855 905 325,000
1997/05/30 890 890 865 865 298,000
1997/05/29 892 892 870 880 249,000
1997/05/28 877 890 870 888 512,000
1997/05/27 889 893 870 870 167,000
1997/05/26 895 900 885 885 249,000
1997/05/23 905 909 899 900 189,000
1997/05/22 903 910 899 908 290,000
1997/05/21 920 920 902 903 170,000
1997/05/20 931 938 920 920 253,000
1997/05/19 921 940 921 940 563,000
1997/05/16 924 935 923 923 505,000
1997/05/15 901 927 900 924 266,000
1997/05/14 906 920 900 911 177,000
1997/05/13 919 929 906 912 358,000
1997/05/12 888 920 881 920 362,000
1997/05/09 899 899 873 881 557,000
1997/05/08 879 889 874 889 289,000
1997/05/07 889 899 877 880 591,000
1997/05/06 880 900 877 899 486,000
1997/05/02 857 875 855 870 601,000
1997/05/01 852 880 852 857 445,000
1997/04/30 834 850 833 845 203,000
1997/04/28 850 850 826 827 380,000
1997/04/25 840 854 835 850 657,000
1997/04/24 821 845 821 830 436,000
1997/04/23 819 825 816 821 682,000
1997/04/22 810 813 802 805 219,000
1997/04/21 792 815 792 810 595,000
1997/04/18 780 795 774 792 366,000
1997/04/17 780 786 770 770 287,000
1997/04/16 786 787 780 785 397,000
1997/04/15 780 787 780 785 386,000
1997/04/14 775 782 775 779 321,000
1997/04/11 760 779 760 778 617,000
1997/04/10 753 772 753 763 878,000
1997/04/09 753 760 750 750 393,000
1997/04/08 737 758 737 753 360,000
1997/04/07 755 755 737 737 206,000
1997/04/04 751 752 731 737 468,000
1997/04/03 746 761 745 754 390,000
1997/04/02 729 754 724 751 391,000
1997/04/01 715 729 691 729 346,000
1997/03/31 726 748 721 725 185,000
1997/03/28 730 732 724 726 167,000
1997/03/27 755 760 715 729 702,000
1997/03/26 731 748 715 745 483,000
1997/03/25 728 746 720 738 481,000
1997/03/24 745 749 717 718 472,000
1997/03/21 729 736 729 736 616,000
1997/03/19 715 720 709 719 231,000
1997/03/18 690 699 685 695 685,000
1997/03/17 690 694 680 683 362,000
1997/03/14 666 689 666 689 1,877,000
1997/03/13 694 694 690 693 336,000
1997/03/12 695 695 685 695 481,000
1997/03/11 698 700 693 697 346,000
1997/03/10 710 710 696 703 403,000
1997/03/07 710 720 708 719 292,000
1997/03/06 727 730 708 708 521,000
1997/03/05 741 741 726 726 391,000
1997/03/04 740 746 736 741 323,000
1997/03/03 751 751 740 741 305,000
1997/02/28 773 773 751 751 266,000
1997/02/27 765 773 763 773 151,000
1997/02/26 776 777 761 773 264,000
1997/02/25 763 780 763 775 454,000
1997/02/24 792 792 760 760 449,000
1997/02/21 795 804 792 792 444,000
1997/02/20 779 808 779 799 405,000
1997/02/19 762 784 762 773 345,000
1997/02/18 784 784 761 761 313,000
1997/02/17 785 810 784 793 341,000
1997/02/14 784 792 774 784 556,000
1997/02/13 789 803 783 784 297,000
1997/02/12 789 792 781 781 150,000
1997/02/10 771 785 770 780 492,000
1997/02/07 794 800 770 770 300,000
1997/02/06 828 829 780 804 535,000
1997/02/05 824 837 779 837 323,000
1997/02/04 812 830 810 825 437,000
1997/02/03 802 811 789 802 325,000
1997/01/31 770 816 769 802 319,000
1997/01/30 783 793 750 759 418,000
1997/01/29 750 783 735 783 218,000
1997/01/28 721 744 721 740 284,000
1997/01/27 741 745 720 721 529,000
1997/01/24 775 775 750 755 407,000
1997/01/23 775 790 767 777 215,000
1997/01/22 769 790 757 790 221,000
1997/01/21 784 784 751 752 426,000
1997/01/20 815 815 756 783 706,000
1997/01/17 800 828 794 810 642,000
1997/01/16 800 800 768 790 373,000
1997/01/14 776 806 740 806 543,000
1997/01/13 754 779 735 776 387,000
1997/01/10 755 771 750 764 976,000
1997/01/09 794 824 775 775 287,000
1997/01/08 801 810 780 790 259,000
1997/01/07 850 850 800 800 232,000
1997/01/06 831 852 804 852 141,000

このページの先頭へ