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
2000/12/29 2,335 2,340 2,260 2,330 178,000
2000/12/28 2,320 2,350 2,295 2,325 220,000
2000/12/27 2,290 2,390 2,260 2,390 207,000
2000/12/26 2,235 2,300 2,235 2,300 234,000
2000/12/25 2,200 2,250 2,190 2,250 281,000
2000/12/22 2,160 2,225 2,125 2,200 541,000
2000/12/21 2,205 2,280 2,200 2,200 712,000
2000/12/20 2,200 2,250 2,200 2,210 590,000
2000/12/19 2,235 2,235 2,200 2,200 710,000
2000/12/18 2,240 2,270 2,220 2,240 477,000
2000/12/15 2,300 2,360 2,300 2,315 461,000
2000/12/14 2,360 2,360 2,280 2,300 739,000
2000/12/13 2,220 2,430 2,215 2,360 1,502,000
2000/12/12 2,200 2,215 2,190 2,190 1,088,000
2000/12/11 2,200 2,265 2,200 2,245 948,000
2000/12/08 2,200 2,230 2,195 2,200 3,276,000
2000/12/07 2,170 2,170 2,130 2,150 567,000
2000/12/06 2,115 2,210 2,110 2,180 663,000
2000/12/05 2,195 2,195 2,115 2,115 615,000
2000/12/04 2,215 2,220 2,200 2,205 496,000
2000/12/01 2,205 2,250 2,200 2,240 619,000
2000/11/30 2,245 2,250 2,215 2,230 520,000
2000/11/29 2,240 2,265 2,225 2,230 594,000
2000/11/28 2,200 2,225 2,200 2,210 706,000
2000/11/27 2,200 2,215 2,170 2,215 538,000
2000/11/24 2,200 2,220 2,170 2,220 533,000
2000/11/22 2,190 2,210 2,170 2,210 470,000
2000/11/21 2,180 2,200 2,150 2,200 527,000
2000/11/20 2,205 2,215 2,195 2,205 496,000
2000/11/17 2,190 2,215 2,180 2,200 493,000
2000/11/16 2,230 2,230 2,175 2,195 402,000
2000/11/15 2,180 2,215 2,170 2,190 309,000
2000/11/14 2,190 2,205 2,165 2,205 589,000
2000/11/13 2,250 2,250 2,200 2,225 545,000
2000/11/10 2,170 2,260 2,170 2,255 1,026,000
2000/11/09 2,250 2,295 2,235 2,250 561,000
2000/11/08 2,250 2,290 2,220 2,230 664,000
2000/11/07 2,215 2,260 2,200 2,255 687,000
2000/11/06 2,150 2,250 2,120 2,250 983,000
2000/11/02 2,120 2,150 2,085 2,100 365,000
2000/11/01 2,095 2,155 2,085 2,150 617,000
2000/10/31 2,080 2,130 2,080 2,130 582,000
2000/10/30 2,100 2,130 2,090 2,110 500,000
2000/10/27 2,070 2,105 2,070 2,080 660,000
2000/10/26 2,050 2,070 2,040 2,070 352,000
2000/10/25 2,050 2,070 2,035 2,050 394,000
2000/10/24 2,040 2,080 2,040 2,055 332,000
2000/10/23 2,030 2,055 2,020 2,050 252,000
2000/10/20 2,060 2,075 2,040 2,060 485,000
2000/10/19 2,040 2,060 2,035 2,060 345,000
2000/10/18 2,020 2,050 2,015 2,040 398,000
2000/10/17 2,040 2,065 2,020 2,020 620,000
2000/10/16 2,050 2,085 2,020 2,080 391,000
2000/10/13 2,055 2,100 1,990 2,050 800,000
2000/10/12 2,070 2,080 2,040 2,055 376,000
2000/10/11 2,070 2,120 2,065 2,100 964,000
2000/10/10 2,060 2,085 2,020 2,070 502,000
2000/10/06 2,000 2,090 1,997 2,085 757,000
2000/10/05 2,045 2,050 1,983 2,035 403,000
2000/10/04 2,020 2,070 2,010 2,055 481,000
2000/10/03 1,980 2,090 1,966 2,090 955,000
2000/10/02 1,975 1,985 1,951 1,984 589,000
2000/09/29 2,005 2,030 1,995 2,015 736,000
2000/09/28 2,000 2,005 1,990 1,995 554,000
2000/09/27 1,977 2,020 1,969 2,015 696,000
2000/09/26 1,959 1,985 1,948 1,949 260,000
2000/09/25 1,978 2,000 1,953 1,993 332,000
2000/09/22 1,949 1,950 1,902 1,948 211,000
2000/09/21 1,980 1,990 1,941 1,966 631,000
2000/09/20 1,920 2,020 1,920 2,010 1,199,000
2000/09/19 1,844 1,920 1,832 1,920 654,000
2000/09/18 1,850 1,889 1,820 1,874 328,000
2000/09/14 1,885 1,885 1,850 1,850 276,000
2000/09/13 1,870 1,909 1,861 1,893 500,000
2000/09/12 1,850 1,853 1,805 1,817 234,000
2000/09/11 1,854 1,888 1,815 1,850 314,000
2000/09/08 1,836 1,899 1,800 1,899 1,735,000
2000/09/07 1,837 1,846 1,830 1,835 274,000
2000/09/06 1,837 1,870 1,835 1,846 293,000
2000/09/05 1,844 1,849 1,820 1,845 222,000
2000/09/04 1,840 1,890 1,836 1,850 266,000
2000/09/01 1,850 1,868 1,812 1,822 181,000
2000/08/31 1,849 1,880 1,800 1,880 443,000
2000/08/30 1,814 1,850 1,804 1,850 163,000
2000/08/29 1,800 1,838 1,791 1,838 277,000
2000/08/28 1,788 1,840 1,788 1,840 276,000
2000/08/25 1,818 1,830 1,800 1,818 298,000
2000/08/24 1,847 1,915 1,818 1,818 511,000
2000/08/23 1,860 1,890 1,812 1,847 215,000
2000/08/22 1,880 1,915 1,835 1,890 339,000
2000/08/21 1,888 1,888 1,831 1,850 159,000
2000/08/18 1,840 1,889 1,840 1,889 256,000
2000/08/17 1,820 1,849 1,771 1,840 172,000
2000/08/16 1,801 1,850 1,801 1,850 166,000
2000/08/15 1,805 1,839 1,773 1,839 272,000
2000/08/14 1,850 1,855 1,820 1,850 300,000
2000/08/11 1,770 1,829 1,770 1,829 690,000
2000/08/10 1,850 1,856 1,770 1,800 333,000
2000/08/09 1,803 1,850 1,797 1,850 260,000
2000/08/08 1,790 1,819 1,703 1,773 477,000
2000/08/07 1,774 1,850 1,752 1,850 266,000
2000/08/04 1,760 1,800 1,745 1,750 556,000
2000/08/03 1,768 1,768 1,710 1,749 637,000
2000/08/02 1,779 1,829 1,775 1,828 462,000
2000/08/01 1,790 1,793 1,762 1,788 400,000
2000/07/31 1,819 1,819 1,756 1,790 281,000
2000/07/28 1,796 1,850 1,771 1,810 402,000
2000/07/27 1,715 1,799 1,712 1,798 565,000
2000/07/26 1,851 1,865 1,800 1,835 497,000
2000/07/25 1,853 1,919 1,853 1,900 458,000
2000/07/24 1,851 1,889 1,851 1,875 261,000
2000/07/21 1,899 1,941 1,881 1,911 231,000
2000/07/19 1,905 1,909 1,886 1,898 533,000
2000/07/18 1,930 1,930 1,861 1,920 434,000
2000/07/17 1,930 1,949 1,930 1,933 471,000
2000/07/14 1,911 1,950 1,911 1,950 640,000
2000/07/13 1,925 1,969 1,885 1,941 417,000
2000/07/12 1,965 1,980 1,870 1,969 366,000
2000/07/11 1,980 1,995 1,970 1,995 510,000
2000/07/10 1,980 2,000 1,976 1,995 698,000
2000/07/07 1,990 1,990 1,975 1,980 619,000
2000/07/06 1,980 1,992 1,980 1,990 423,000
2000/07/05 1,985 1,995 1,985 1,992 522,000
2000/07/04 2,015 2,020 1,987 2,000 671,000
2000/07/03 2,010 2,040 1,985 2,020 969,000
2000/06/30 2,000 2,110 1,995 2,015 2,430,000
2000/06/29 1,919 1,970 1,901 1,956 1,049,000
2000/06/28 1,899 1,961 1,890 1,891 1,374,000
2000/06/27 1,880 1,900 1,875 1,893 498,000
2000/06/26 1,859 1,859 1,821 1,857 377,000
2000/06/23 1,821 1,898 1,821 1,860 813,000
2000/06/22 1,849 1,849 1,800 1,820 648,000
2000/06/21 1,850 1,850 1,825 1,840 244,000
2000/06/20 1,820 1,860 1,820 1,857 547,000
2000/06/19 1,791 1,820 1,778 1,810 227,000
2000/06/16 1,810 1,820 1,760 1,761 300,000
2000/06/15 1,839 1,839 1,810 1,811 255,000
2000/06/14 1,848 1,849 1,781 1,824 347,000
2000/06/13 1,810 1,848 1,810 1,848 215,000
2000/06/12 1,805 1,839 1,791 1,814 325,000
2000/06/09 1,811 1,850 1,806 1,810 1,577,000
2000/06/08 1,800 1,849 1,798 1,811 463,000
2000/06/07 1,790 1,810 1,750 1,784 537,000
2000/06/06 1,800 1,820 1,780 1,800 389,000
2000/06/05 1,750 1,821 1,745 1,800 478,000
2000/06/02 1,720 1,760 1,720 1,745 441,000
2000/06/01 1,710 1,750 1,697 1,750 298,000
2000/05/31 1,706 1,750 1,706 1,710 274,000
2000/05/30 1,712 1,720 1,705 1,707 324,000
2000/05/29 1,710 1,750 1,709 1,750 197,000
2000/05/26 1,795 1,795 1,670 1,680 534,000
2000/05/25 1,780 1,855 1,770 1,795 730,000
2000/05/24 1,670 1,770 1,670 1,770 730,000
2000/05/23 1,710 1,730 1,690 1,730 540,000
2000/05/22 1,680 1,720 1,680 1,710 519,000
2000/05/19 1,689 1,690 1,650 1,679 248,000
2000/05/18 1,658 1,700 1,658 1,689 228,000
2000/05/17 1,720 1,730 1,701 1,718 194,000
2000/05/16 1,737 1,750 1,710 1,749 264,000
2000/05/15 1,734 1,739 1,704 1,738 266,000
2000/05/12 1,749 1,749 1,680 1,735 1,117,000
2000/05/11 1,710 1,720 1,650 1,710 330,000
2000/05/10 1,755 1,755 1,680 1,710 733,000
2000/05/09 1,702 1,744 1,692 1,725 588,000
2000/05/08 1,709 1,720 1,662 1,702 313,000
2000/05/02 1,690 1,706 1,670 1,706 463,000
2000/05/01 1,681 1,704 1,681 1,693 358,000
2000/04/28 1,694 1,714 1,655 1,670 567,000
2000/04/27 1,655 1,680 1,655 1,664 516,000
2000/04/26 1,710 1,720 1,660 1,685 717,000
2000/04/25 1,710 1,729 1,695 1,720 1,164,000
2000/04/24 1,670 1,760 1,670 1,720 1,606,000
2000/04/21 1,710 1,730 1,501 1,550 2,994,000
2000/04/20 1,876 1,910 1,785 1,800 1,064,000
2000/04/19 1,905 1,950 1,900 1,906 757,000
2000/04/18 1,891 1,950 1,891 1,910 815,000
2000/04/17 1,839 1,950 1,839 1,950 1,309,000
2000/04/14 1,950 1,959 1,941 1,959 1,576,000
2000/04/13 1,900 1,940 1,880 1,940 678,000
2000/04/12 1,860 1,900 1,856 1,870 466,000
2000/04/11 1,830 1,867 1,829 1,861 273,000
2000/04/10 1,851 1,868 1,845 1,859 197,000
2000/04/07 1,818 1,880 1,794 1,850 503,000
2000/04/06 1,850 1,860 1,800 1,800 642,000
2000/04/05 1,866 1,888 1,820 1,838 383,000
2000/04/04 1,811 1,866 1,806 1,866 464,000
2000/04/03 1,810 1,841 1,783 1,841 697,000
2000/03/31 1,832 1,844 1,795 1,822 581,000
2000/03/30 1,850 1,876 1,811 1,830 457,000
2000/03/29 1,885 1,899 1,863 1,876 223,000
2000/03/28 1,856 1,870 1,850 1,855 628,000
2000/03/27 1,858 1,950 1,851 1,950 869,000
2000/03/24 1,850 1,930 1,850 1,918 843,000
2000/03/23 1,930 1,940 1,892 1,908 878,000
2000/03/22 1,950 2,005 1,939 2,000 1,458,000
2000/03/21 1,821 1,935 1,821 1,935 837,000
2000/03/17 1,855 1,870 1,831 1,870 718,000
2000/03/16 1,800 1,888 1,794 1,885 1,303,000
2000/03/15 1,755 1,800 1,748 1,800 570,000
2000/03/14 1,770 1,795 1,750 1,793 783,000
2000/03/13 1,770 1,828 1,720 1,800 1,017,000
2000/03/10 1,761 1,769 1,715 1,768 2,300,000
2000/03/09 1,700 1,733 1,696 1,701 863,000
2000/03/08 1,672 1,705 1,671 1,696 1,089,000
2000/03/07 1,600 1,730 1,600 1,719 1,971,000
2000/03/06 1,580 1,600 1,566 1,590 961,000
2000/03/03 1,552 1,580 1,551 1,577 653,000
2000/03/02 1,560 1,600 1,560 1,560 725,000
2000/03/01 1,540 1,576 1,540 1,565 496,000
2000/02/29 1,530 1,570 1,520 1,570 761,000
2000/02/28 1,545 1,549 1,533 1,540 595,000
2000/02/25 1,550 1,560 1,512 1,545 504,000
2000/02/24 1,550 1,556 1,528 1,550 520,000
2000/02/23 1,500 1,571 1,500 1,560 808,000
2000/02/22 1,480 1,500 1,475 1,491 393,000
2000/02/21 1,476 1,516 1,473 1,480 959,000
2000/02/18 1,495 1,560 1,483 1,536 923,000
2000/02/17 1,465 1,510 1,451 1,483 1,031,000
2000/02/16 1,479 1,479 1,420 1,445 923,000
2000/02/15 1,490 1,500 1,490 1,499 764,000
2000/02/14 1,511 1,565 1,485 1,490 1,696,000
2000/02/10 1,532 1,570 1,532 1,540 1,641,000
2000/02/09 1,550 1,584 1,550 1,580 1,480,000
2000/02/08 1,520 1,628 1,518 1,610 722,000
2000/02/07 1,576 1,580 1,535 1,540 922,000
2000/02/04 1,605 1,640 1,570 1,575 1,063,000
2000/02/03 1,680 1,690 1,630 1,634 1,009,000
2000/02/02 1,565 1,695 1,561 1,673 2,394,000
2000/02/01 1,552 1,614 1,510 1,609 1,537,000
2000/01/31 1,550 1,560 1,530 1,560 986,000
2000/01/28 1,560 1,580 1,530 1,560 999,000
2000/01/27 1,575 1,585 1,560 1,580 814,000
2000/01/26 1,570 1,606 1,561 1,590 1,801,000
2000/01/25 1,545 1,580 1,545 1,570 1,377,000
2000/01/24 1,550 1,570 1,550 1,550 617,000
2000/01/21 1,580 1,610 1,560 1,565 2,304,000
2000/01/20 1,510 1,655 1,510 1,588 3,813,000
2000/01/19 1,419 1,488 1,419 1,470 3,350,000
2000/01/18 1,395 1,401 1,385 1,399 1,457,000
2000/01/17 1,350 1,414 1,345 1,375 2,002,000
2000/01/14 1,306 1,335 1,300 1,335 795,000
2000/01/13 1,330 1,340 1,305 1,326 712,000
2000/01/12 1,360 1,361 1,305 1,320 740,000
2000/01/11 1,369 1,369 1,325 1,349 1,722,000
2000/01/07 1,361 1,370 1,320 1,369 1,887,000
2000/01/06 1,286 1,370 1,265 1,345 2,801,000
2000/01/05 1,283 1,285 1,260 1,285 917,000
2000/01/04 1,221 1,245 1,220 1,243 431,000

このページの先頭へ