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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,240 | 1,260 | 1,240 | 1,241 | 275,000 |
| 1999/12/29 | 1,260 | 1,300 | 1,250 | 1,300 | 382,000 |
| 1999/12/28 | 1,310 | 1,340 | 1,300 | 1,300 | 327,000 |
| 1999/12/27 | 1,330 | 1,360 | 1,325 | 1,350 | 197,000 |
| 1999/12/24 | 1,368 | 1,370 | 1,340 | 1,340 | 369,000 |
| 1999/12/22 | 1,370 | 1,380 | 1,353 | 1,375 | 605,000 |
| 1999/12/21 | 1,374 | 1,385 | 1,362 | 1,370 | 903,000 |
| 1999/12/20 | 1,320 | 1,380 | 1,320 | 1,360 | 982,000 |
| 1999/12/17 | 1,305 | 1,320 | 1,305 | 1,312 | 496,000 |
| 1999/12/16 | 1,308 | 1,335 | 1,308 | 1,325 | 1,052,000 |
| 1999/12/15 | 1,344 | 1,360 | 1,315 | 1,328 | 1,476,000 |
| 1999/12/14 | 1,319 | 1,341 | 1,318 | 1,340 | 837,000 |
| 1999/12/13 | 1,315 | 1,360 | 1,290 | 1,339 | 1,183,000 |
| 1999/12/10 | 1,330 | 1,340 | 1,300 | 1,314 | 4,306,000 |
| 1999/12/09 | 1,262 | 1,270 | 1,251 | 1,251 | 1,007,000 |
| 1999/12/08 | 1,300 | 1,340 | 1,260 | 1,262 | 1,858,000 |
| 1999/12/07 | 1,200 | 1,330 | 1,200 | 1,290 | 3,386,000 |
| 1999/12/06 | 1,155 | 1,190 | 1,155 | 1,180 | 512,000 |
| 1999/12/03 | 1,172 | 1,200 | 1,172 | 1,195 | 511,000 |
| 1999/12/02 | 1,188 | 1,200 | 1,175 | 1,200 | 571,000 |
| 1999/12/01 | 1,170 | 1,202 | 1,170 | 1,170 | 929,000 |
| 1999/11/30 | 1,196 | 1,210 | 1,185 | 1,210 | 923,000 |
| 1999/11/29 | 1,170 | 1,217 | 1,170 | 1,200 | 980,000 |
| 1999/11/26 | 1,160 | 1,189 | 1,155 | 1,170 | 650,000 |
| 1999/11/25 | 1,165 | 1,165 | 1,120 | 1,140 | 576,000 |
| 1999/11/24 | 1,169 | 1,170 | 1,125 | 1,161 | 584,000 |
| 1999/11/22 | 1,160 | 1,170 | 1,140 | 1,169 | 779,000 |
| 1999/11/19 | 1,110 | 1,140 | 1,085 | 1,115 | 933,000 |
| 1999/11/18 | 1,090 | 1,090 | 1,070 | 1,070 | 562,000 |
| 1999/11/17 | 1,081 | 1,100 | 1,070 | 1,080 | 782,000 |
| 1999/11/16 | 1,100 | 1,140 | 1,090 | 1,100 | 849,000 |
| 1999/11/15 | 1,200 | 1,200 | 1,121 | 1,123 | 917,000 |
| 1999/11/12 | 1,190 | 1,200 | 1,145 | 1,191 | 3,290,000 |
| 1999/11/11 | 1,070 | 1,127 | 1,061 | 1,110 | 2,653,000 |
| 1999/11/10 | 1,020 | 1,069 | 1,010 | 1,050 | 1,850,000 |
| 1999/11/09 | 1,020 | 1,025 | 998 | 1,005 | 1,213,000 |
| 1999/11/08 | 990 | 1,004 | 980 | 1,004 | 1,322,000 |
| 1999/11/05 | 960 | 980 | 956 | 963 | 501,000 |
| 1999/11/04 | 954 | 970 | 948 | 970 | 762,000 |
| 1999/11/02 | 953 | 953 | 941 | 944 | 320,000 |
| 1999/11/01 | 961 | 963 | 949 | 955 | 290,000 |
| 1999/10/29 | 931 | 959 | 931 | 959 | 649,000 |
| 1999/10/28 | 940 | 940 | 930 | 931 | 245,000 |
| 1999/10/27 | 945 | 945 | 920 | 920 | 547,000 |
| 1999/10/26 | 926 | 959 | 926 | 959 | 484,000 |
| 1999/10/25 | 960 | 963 | 941 | 941 | 504,000 |
| 1999/10/22 | 948 | 955 | 940 | 940 | 723,000 |
| 1999/10/21 | 950 | 950 | 940 | 948 | 485,000 |
| 1999/10/20 | 950 | 957 | 948 | 957 | 386,000 |
| 1999/10/19 | 950 | 956 | 946 | 952 | 597,000 |
| 1999/10/18 | 960 | 964 | 935 | 940 | 669,000 |
| 1999/10/15 | 960 | 962 | 947 | 960 | 560,000 |
| 1999/10/14 | 935 | 948 | 930 | 940 | 357,000 |
| 1999/10/13 | 935 | 939 | 926 | 928 | 355,000 |
| 1999/10/12 | 935 | 940 | 931 | 935 | 412,000 |
| 1999/10/08 | 950 | 953 | 933 | 935 | 628,000 |
| 1999/10/07 | 926 | 940 | 926 | 940 | 338,000 |
| 1999/10/06 | 926 | 936 | 917 | 933 | 359,000 |
| 1999/10/05 | 900 | 905 | 896 | 902 | 555,000 |
| 1999/10/04 | 919 | 919 | 896 | 896 | 281,000 |
| 1999/10/01 | 860 | 930 | 860 | 889 | 442,000 |
| 1999/09/30 | 866 | 889 | 865 | 874 | 447,000 |
| 1999/09/29 | 860 | 865 | 855 | 865 | 281,000 |
| 1999/09/28 | 875 | 878 | 865 | 870 | 188,000 |
| 1999/09/27 | 891 | 891 | 860 | 860 | 152,000 |
| 1999/09/24 | 870 | 878 | 855 | 865 | 588,000 |
| 1999/09/22 | 880 | 889 | 870 | 880 | 453,000 |
| 1999/09/21 | 886 | 896 | 877 | 885 | 590,000 |
| 1999/09/20 | 901 | 908 | 889 | 896 | 366,000 |
| 1999/09/17 | 895 | 899 | 887 | 892 | 832,000 |
| 1999/09/16 | 908 | 915 | 885 | 893 | 659,000 |
| 1999/09/14 | 926 | 938 | 916 | 918 | 385,000 |
| 1999/09/13 | 926 | 948 | 920 | 948 | 480,000 |
| 1999/09/10 | 930 | 960 | 930 | 955 | 2,088,000 |
| 1999/09/09 | 949 | 950 | 939 | 947 | 284,000 |
| 1999/09/08 | 934 | 936 | 926 | 929 | 409,000 |
| 1999/09/07 | 972 | 978 | 943 | 944 | 401,000 |
| 1999/09/06 | 941 | 972 | 941 | 967 | 209,000 |
| 1999/09/03 | 950 | 960 | 939 | 949 | 328,000 |
| 1999/09/02 | 950 | 964 | 940 | 952 | 208,000 |
| 1999/09/01 | 950 | 967 | 949 | 965 | 292,000 |
| 1999/08/31 | 952 | 958 | 940 | 940 | 652,000 |
| 1999/08/30 | 976 | 978 | 958 | 962 | 221,000 |
| 1999/08/27 | 956 | 972 | 951 | 956 | 405,000 |
| 1999/08/26 | 970 | 974 | 955 | 955 | 369,000 |
| 1999/08/25 | 984 | 985 | 970 | 980 | 400,000 |
| 1999/08/24 | 1,013 | 1,013 | 970 | 971 | 430,000 |
| 1999/08/23 | 1,020 | 1,020 | 977 | 1,018 | 479,000 |
| 1999/08/20 | 1,005 | 1,013 | 1,000 | 1,000 | 269,000 |
| 1999/08/19 | 1,010 | 1,010 | 996 | 1,005 | 216,000 |
| 1999/08/18 | 1,001 | 1,015 | 995 | 1,000 | 241,000 |
| 1999/08/17 | 991 | 1,010 | 991 | 1,000 | 172,000 |
| 1999/08/16 | 1,000 | 1,020 | 996 | 1,000 | 366,000 |
| 1999/08/13 | 991 | 1,005 | 983 | 1,000 | 674,000 |
| 1999/08/12 | 1,006 | 1,010 | 1,000 | 1,000 | 246,000 |
| 1999/08/11 | 1,000 | 1,010 | 1,000 | 1,000 | 343,000 |
| 1999/08/10 | 980 | 1,000 | 980 | 1,000 | 354,000 |
| 1999/08/09 | 1,000 | 1,010 | 995 | 996 | 213,000 |
| 1999/08/06 | 1,000 | 1,000 | 970 | 997 | 340,000 |
| 1999/08/05 | 1,007 | 1,007 | 980 | 1,000 | 414,000 |
| 1999/08/04 | 1,021 | 1,021 | 983 | 997 | 323,000 |
| 1999/08/03 | 1,010 | 1,024 | 1,000 | 1,024 | 636,000 |
| 1999/08/02 | 999 | 1,000 | 991 | 1,000 | 387,000 |
| 1999/07/30 | 993 | 999 | 983 | 999 | 453,000 |
| 1999/07/29 | 990 | 1,000 | 980 | 983 | 388,000 |
| 1999/07/28 | 1,000 | 1,000 | 970 | 980 | 685,000 |
| 1999/07/27 | 991 | 1,000 | 989 | 1,000 | 741,000 |
| 1999/07/26 | 975 | 1,001 | 968 | 986 | 729,000 |
| 1999/07/23 | 978 | 978 | 962 | 970 | 854,000 |
| 1999/07/22 | 995 | 1,005 | 975 | 982 | 767,000 |
| 1999/07/21 | 990 | 994 | 985 | 989 | 482,000 |
| 1999/07/19 | 980 | 998 | 976 | 998 | 514,000 |
| 1999/07/16 | 975 | 980 | 970 | 970 | 889,000 |
| 1999/07/15 | 969 | 970 | 951 | 970 | 649,000 |
| 1999/07/14 | 950 | 970 | 947 | 966 | 759,000 |
| 1999/07/13 | 960 | 960 | 930 | 937 | 902,000 |
| 1999/07/12 | 957 | 969 | 935 | 958 | 318,000 |
| 1999/07/09 | 940 | 958 | 925 | 958 | 1,555,000 |
| 1999/07/08 | 948 | 948 | 930 | 940 | 495,000 |
| 1999/07/07 | 951 | 955 | 923 | 928 | 1,096,000 |
| 1999/07/06 | 965 | 966 | 953 | 954 | 451,000 |
| 1999/07/05 | 988 | 988 | 952 | 963 | 601,000 |
| 1999/07/02 | 975 | 975 | 955 | 968 | 605,000 |
| 1999/07/01 | 977 | 989 | 967 | 970 | 431,000 |
| 1999/06/30 | 955 | 974 | 950 | 957 | 842,000 |
| 1999/06/29 | 965 | 965 | 940 | 945 | 604,000 |
| 1999/06/28 | 960 | 973 | 951 | 965 | 584,000 |
| 1999/06/25 | 950 | 955 | 947 | 949 | 1,434,000 |
| 1999/06/24 | 955 | 964 | 947 | 950 | 912,000 |
| 1999/06/23 | 955 | 963 | 951 | 951 | 629,000 |
| 1999/06/22 | 960 | 972 | 950 | 955 | 587,000 |
| 1999/06/21 | 955 | 966 | 953 | 960 | 945,000 |
| 1999/06/18 | 966 | 975 | 940 | 945 | 2,696,000 |
| 1999/06/17 | 1,006 | 1,013 | 995 | 995 | 635,000 |
| 1999/06/16 | 1,000 | 1,010 | 995 | 996 | 215,000 |
| 1999/06/15 | 1,006 | 1,014 | 997 | 1,006 | 396,000 |
| 1999/06/14 | 995 | 1,015 | 992 | 997 | 944,000 |
| 1999/06/11 | 1,005 | 1,045 | 1,005 | 1,015 | 3,537,000 |
| 1999/06/10 | 1,007 | 1,049 | 1,006 | 1,045 | 585,000 |
| 1999/06/09 | 1,008 | 1,025 | 1,001 | 1,007 | 403,000 |
| 1999/06/08 | 1,005 | 1,025 | 1,005 | 1,023 | 273,000 |
| 1999/06/07 | 1,019 | 1,040 | 1,000 | 1,025 | 310,000 |
| 1999/06/04 | 1,025 | 1,050 | 1,010 | 1,030 | 150,000 |
| 1999/06/03 | 1,057 | 1,057 | 1,032 | 1,045 | 170,000 |
| 1999/06/02 | 1,055 | 1,056 | 1,044 | 1,050 | 229,000 |
| 1999/06/01 | 1,044 | 1,055 | 1,032 | 1,055 | 231,000 |
| 1999/05/31 | 990 | 1,050 | 990 | 1,050 | 316,000 |
| 1999/05/28 | 1,010 | 1,010 | 990 | 995 | 326,000 |
| 1999/05/27 | 1,038 | 1,038 | 1,010 | 1,030 | 241,000 |
| 1999/05/26 | 1,020 | 1,058 | 1,020 | 1,038 | 145,000 |
| 1999/05/25 | 1,015 | 1,028 | 1,015 | 1,015 | 290,000 |
| 1999/05/24 | 1,010 | 1,050 | 1,010 | 1,029 | 373,000 |
| 1999/05/21 | 1,010 | 1,024 | 1,009 | 1,017 | 229,000 |
| 1999/05/20 | 1,027 | 1,031 | 1,001 | 1,025 | 421,000 |
| 1999/05/19 | 1,020 | 1,032 | 1,015 | 1,027 | 180,000 |
| 1999/05/18 | 1,021 | 1,052 | 1,010 | 1,032 | 368,000 |
| 1999/05/17 | 1,050 | 1,058 | 1,020 | 1,021 | 477,000 |
| 1999/05/14 | 1,093 | 1,093 | 1,060 | 1,060 | 915,000 |
| 1999/05/13 | 1,074 | 1,094 | 1,065 | 1,093 | 151,000 |
| 1999/05/12 | 1,086 | 1,095 | 1,081 | 1,094 | 507,000 |
| 1999/05/11 | 1,078 | 1,085 | 1,065 | 1,072 | 222,000 |
| 1999/05/10 | 1,098 | 1,100 | 1,089 | 1,094 | 359,000 |
| 1999/05/07 | 1,100 | 1,100 | 1,060 | 1,060 | 1,049,000 |
| 1999/05/06 | 1,082 | 1,099 | 1,064 | 1,090 | 471,000 |
| 1999/04/30 | 1,110 | 1,115 | 1,060 | 1,062 | 335,000 |
| 1999/04/28 | 1,076 | 1,120 | 1,076 | 1,110 | 802,000 |
| 1999/04/27 | 1,069 | 1,095 | 1,056 | 1,056 | 808,000 |
| 1999/04/26 | 1,050 | 1,100 | 1,050 | 1,069 | 602,000 |
| 1999/04/23 | 1,110 | 1,110 | 1,080 | 1,090 | 539,000 |
| 1999/04/22 | 1,090 | 1,095 | 1,060 | 1,078 | 358,000 |
| 1999/04/21 | 1,080 | 1,100 | 1,068 | 1,089 | 313,000 |
| 1999/04/20 | 1,090 | 1,120 | 1,081 | 1,120 | 471,000 |
| 1999/04/19 | 1,065 | 1,079 | 1,050 | 1,050 | 509,000 |
| 1999/04/16 | 1,091 | 1,120 | 1,084 | 1,111 | 419,000 |
| 1999/04/15 | 1,100 | 1,111 | 1,061 | 1,111 | 539,000 |
| 1999/04/14 | 1,107 | 1,109 | 1,068 | 1,108 | 474,000 |
| 1999/04/13 | 1,100 | 1,110 | 1,070 | 1,108 | 361,000 |
| 1999/04/12 | 1,060 | 1,096 | 1,059 | 1,080 | 267,000 |
| 1999/04/09 | 1,150 | 1,150 | 1,060 | 1,061 | 1,463,000 |
| 1999/04/08 | 1,062 | 1,098 | 1,062 | 1,098 | 329,000 |
| 1999/04/07 | 1,080 | 1,100 | 1,059 | 1,099 | 339,000 |
| 1999/04/06 | 1,060 | 1,100 | 1,059 | 1,100 | 346,000 |
| 1999/04/05 | 1,072 | 1,090 | 1,060 | 1,090 | 336,000 |
| 1999/04/02 | 1,050 | 1,075 | 1,050 | 1,072 | 422,000 |
| 1999/04/01 | 1,031 | 1,050 | 1,000 | 1,030 | 434,000 |
| 1999/03/31 | 1,049 | 1,049 | 990 | 1,040 | 443,000 |
| 1999/03/30 | 1,040 | 1,058 | 1,039 | 1,040 | 755,000 |
| 1999/03/29 | 1,040 | 1,049 | 1,026 | 1,035 | 249,000 |
| 1999/03/26 | 1,060 | 1,060 | 1,020 | 1,030 | 848,000 |
| 1999/03/25 | 985 | 1,060 | 985 | 1,060 | 1,302,000 |
| 1999/03/24 | 1,000 | 1,004 | 960 | 960 | 1,035,000 |
| 1999/03/23 | 1,049 | 1,055 | 1,022 | 1,025 | 576,000 |
| 1999/03/19 | 1,040 | 1,080 | 1,037 | 1,051 | 785,000 |
| 1999/03/18 | 1,025 | 1,040 | 1,021 | 1,035 | 647,000 |
| 1999/03/17 | 1,020 | 1,066 | 1,012 | 1,059 | 713,000 |
| 1999/03/16 | 1,030 | 1,050 | 1,010 | 1,040 | 967,000 |
| 1999/03/15 | 1,030 | 1,080 | 1,029 | 1,050 | 633,000 |
| 1999/03/12 | 1,121 | 1,169 | 1,079 | 1,111 | 3,615,000 |
| 1999/03/11 | 949 | 1,029 | 949 | 1,000 | 1,876,000 |
| 1999/03/10 | 915 | 930 | 900 | 930 | 480,000 |
| 1999/03/09 | 931 | 935 | 925 | 925 | 785,000 |
| 1999/03/08 | 930 | 943 | 930 | 930 | 548,000 |
| 1999/03/05 | 920 | 930 | 908 | 912 | 1,003,000 |
| 1999/03/04 | 900 | 918 | 888 | 906 | 243,000 |
| 1999/03/03 | 885 | 898 | 879 | 898 | 373,000 |
| 1999/03/02 | 903 | 910 | 875 | 875 | 638,000 |
| 1999/03/01 | 919 | 920 | 890 | 893 | 632,000 |
| 1999/02/26 | 913 | 934 | 910 | 919 | 2,090,000 |
| 1999/02/25 | 901 | 911 | 893 | 901 | 3,048,000 |
| 1999/02/24 | 815 | 823 | 813 | 813 | 505,000 |
| 1999/02/23 | 810 | 826 | 810 | 818 | 529,000 |
| 1999/02/22 | 812 | 826 | 808 | 809 | 164,000 |
| 1999/02/19 | 817 | 818 | 805 | 807 | 505,000 |
| 1999/02/18 | 813 | 843 | 808 | 839 | 676,000 |
| 1999/02/17 | 845 | 846 | 805 | 809 | 269,000 |
| 1999/02/16 | 815 | 845 | 815 | 843 | 296,000 |
| 1999/02/15 | 809 | 815 | 806 | 812 | 211,000 |
| 1999/02/12 | 809 | 812 | 801 | 804 | 565,000 |
| 1999/02/10 | 807 | 833 | 807 | 819 | 284,000 |
| 1999/02/09 | 825 | 828 | 805 | 806 | 331,000 |
| 1999/02/08 | 838 | 839 | 823 | 833 | 166,000 |
| 1999/02/05 | 841 | 841 | 826 | 838 | 331,000 |
| 1999/02/04 | 846 | 852 | 836 | 843 | 188,000 |
| 1999/02/03 | 840 | 848 | 833 | 846 | 114,000 |
| 1999/02/02 | 845 | 855 | 844 | 849 | 188,000 |
| 1999/02/01 | 848 | 850 | 843 | 850 | 122,000 |
| 1999/01/29 | 849 | 860 | 845 | 850 | 266,000 |
| 1999/01/28 | 840 | 845 | 830 | 840 | 484,000 |
| 1999/01/27 | 843 | 851 | 840 | 842 | 339,000 |
| 1999/01/26 | 836 | 860 | 836 | 840 | 366,000 |
| 1999/01/25 | 833 | 857 | 833 | 846 | 227,000 |
| 1999/01/22 | 850 | 875 | 840 | 840 | 466,000 |
| 1999/01/21 | 859 | 859 | 830 | 852 | 698,000 |
| 1999/01/20 | 859 | 877 | 855 | 869 | 269,000 |
| 1999/01/19 | 870 | 875 | 857 | 867 | 241,000 |
| 1999/01/18 | 861 | 880 | 852 | 867 | 135,000 |
| 1999/01/14 | 845 | 880 | 844 | 866 | 295,000 |
| 1999/01/13 | 860 | 865 | 850 | 855 | 281,000 |
| 1999/01/12 | 870 | 882 | 864 | 865 | 403,000 |
| 1999/01/11 | 863 | 880 | 850 | 870 | 337,000 |
| 1999/01/08 | 840 | 860 | 834 | 855 | 469,000 |
| 1999/01/07 | 859 | 863 | 849 | 850 | 307,000 |
| 1999/01/06 | 814 | 860 | 814 | 855 | 367,000 |
| 1999/01/05 | 808 | 825 | 797 | 804 | 315,000 |
| 1999/01/04 | 787 | 827 | 787 | 799 | 206,000 |