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
2001/12/28 2,240 2,250 2,200 2,240 218,000
2001/12/27 2,195 2,245 2,180 2,245 294,000
2001/12/26 2,210 2,220 2,180 2,185 254,000
2001/12/25 2,250 2,255 2,175 2,205 439,000
2001/12/21 2,130 2,225 2,130 2,215 612,000
2001/12/20 2,165 2,180 2,155 2,165 551,000
2001/12/19 2,140 2,180 2,140 2,155 404,000
2001/12/18 2,100 2,140 2,090 2,125 490,000
2001/12/17 2,100 2,100 2,030 2,075 466,000
2001/12/14 2,100 2,140 2,050 2,105 3,877,000
2001/12/13 2,080 2,105 2,060 2,060 965,000
2001/12/12 2,105 2,145 2,070 2,090 721,000
2001/12/11 2,065 2,155 2,065 2,105 821,000
2001/12/10 1,980 2,020 1,975 1,994 532,000
2001/12/07 2,005 2,045 1,995 1,997 401,000
2001/12/06 2,060 2,070 1,981 1,981 449,000
2001/12/05 2,045 2,045 1,985 2,030 532,000
2001/12/04 1,987 2,015 1,985 2,005 616,000
2001/12/03 2,080 2,090 1,972 1,972 572,000
2001/11/30 2,050 2,120 2,035 2,115 474,000
2001/11/29 2,115 2,175 2,035 2,075 665,000
2001/11/28 2,085 2,170 2,080 2,085 334,000
2001/11/27 2,160 2,200 2,125 2,125 532,000
2001/11/26 2,160 2,200 2,130 2,200 454,000
2001/11/22 2,115 2,155 2,080 2,120 526,000
2001/11/21 2,140 2,200 2,120 2,155 525,000
2001/11/20 2,145 2,170 2,090 2,090 612,000
2001/11/19 2,085 2,120 2,025 2,065 408,000
2001/11/16 2,100 2,140 2,030 2,075 1,048,000
2001/11/15 2,020 2,075 2,015 2,075 1,986,000
2001/11/14 2,000 2,050 1,970 2,020 958,000
2001/11/13 2,020 2,020 1,940 1,976 1,490,000
2001/11/12 2,080 2,080 1,896 1,896 1,016,000
2001/11/09 2,200 2,220 2,075 2,080 759,000
2001/11/08 2,175 2,180 2,150 2,180 285,000
2001/11/07 2,160 2,195 2,110 2,115 414,000
2001/11/06 2,160 2,190 2,130 2,180 343,000
2001/11/05 2,160 2,180 2,120 2,160 489,000
2001/11/02 2,200 2,210 2,105 2,155 654,000
2001/11/01 2,220 2,220 2,185 2,185 571,000
2001/10/31 2,200 2,235 2,185 2,190 625,000
2001/10/30 2,220 2,255 2,185 2,200 565,000
2001/10/29 2,260 2,260 2,215 2,215 550,000
2001/10/26 2,235 2,260 2,180 2,235 647,000
2001/10/25 2,200 2,250 2,200 2,235 865,000
2001/10/24 2,225 2,230 2,185 2,220 867,000
2001/10/23 2,200 2,245 2,170 2,245 689,000
2001/10/22 2,240 2,240 2,205 2,220 340,000
2001/10/19 2,180 2,240 2,165 2,240 606,000
2001/10/18 2,220 2,250 2,190 2,195 458,000
2001/10/17 2,335 2,335 2,240 2,260 1,016,000
2001/10/16 2,240 2,370 2,235 2,310 945,000
2001/10/15 2,235 2,240 2,215 2,230 313,000
2001/10/12 2,240 2,240 2,180 2,240 1,336,000
2001/10/11 2,200 2,200 2,160 2,200 628,000
2001/10/10 2,220 2,240 2,190 2,200 611,000
2001/10/09 2,210 2,210 2,160 2,180 713,000
2001/10/05 2,220 2,220 2,150 2,170 486,000
2001/10/04 2,250 2,255 2,200 2,250 674,000
2001/10/03 2,290 2,290 2,200 2,230 721,000
2001/10/02 2,250 2,280 2,215 2,280 686,000
2001/10/01 2,240 2,245 2,100 2,240 713,000
2001/09/28 2,250 2,250 2,200 2,240 628,000
2001/09/27 2,100 2,190 2,095 2,175 1,033,000
2001/09/26 2,095 2,100 2,000 2,055 358,000
2001/09/25 2,080 2,090 1,971 2,035 411,000
2001/09/21 2,000 2,075 1,972 2,050 849,000
2001/09/20 2,035 2,065 2,030 2,055 762,000
2001/09/19 2,025 2,150 2,025 2,075 829,000
2001/09/18 2,020 2,120 2,020 2,020 506,000
2001/09/17 2,070 2,100 1,950 2,020 624,000
2001/09/14 2,045 2,180 2,005 2,180 1,501,000
2001/09/13 1,915 2,045 1,915 2,045 671,000
2001/09/12 1,850 1,950 1,850 1,892 361,000
2001/09/11 2,000 2,050 1,980 2,035 429,000
2001/09/10 2,015 2,075 2,000 2,000 355,000
2001/09/07 2,070 2,115 2,050 2,090 631,000
2001/09/06 2,140 2,160 2,070 2,110 877,000
2001/09/05 2,120 2,140 2,050 2,140 611,000
2001/09/04 2,095 2,175 2,050 2,100 1,009,000
2001/09/03 2,085 2,160 2,080 2,085 637,000
2001/08/31 2,100 2,150 2,100 2,130 626,000
2001/08/30 2,155 2,200 2,155 2,175 637,000
2001/08/29 2,210 2,230 2,190 2,195 1,199,000
2001/08/28 2,250 2,250 2,145 2,250 875,000
2001/08/27 2,300 2,300 2,215 2,240 888,000
2001/08/24 2,280 2,285 2,230 2,260 783,000
2001/08/23 2,255 2,290 2,210 2,245 674,000
2001/08/22 2,215 2,280 2,215 2,255 802,000
2001/08/21 2,200 2,245 2,185 2,215 644,000
2001/08/20 2,190 2,205 2,165 2,190 626,000
2001/08/17 2,230 2,250 2,185 2,220 731,000
2001/08/16 2,220 2,230 2,170 2,220 621,000
2001/08/15 2,250 2,315 2,220 2,280 941,000
2001/08/14 2,240 2,285 2,195 2,250 944,000
2001/08/13 2,135 2,220 2,065 2,165 1,400,000
2001/08/10 1,985 2,145 1,942 2,140 4,825,000
2001/08/09 2,400 2,405 2,295 2,305 1,213,000
2001/08/08 2,445 2,475 2,410 2,430 544,000
2001/08/07 2,425 2,480 2,410 2,440 669,000
2001/08/06 2,500 2,510 2,460 2,475 591,000
2001/08/03 2,490 2,515 2,465 2,465 424,000
2001/08/02 2,450 2,465 2,435 2,450 899,000
2001/08/01 2,460 2,460 2,425 2,445 858,000
2001/07/31 2,500 2,500 2,440 2,465 819,000
2001/07/30 2,500 2,520 2,495 2,500 1,073,000
2001/07/27 2,500 2,540 2,490 2,500 1,164,000
2001/07/26 2,500 2,550 2,480 2,505 1,078,000
2001/07/25 2,535 2,540 2,485 2,505 1,222,000
2001/07/24 2,465 2,485 2,370 2,455 855,000
2001/07/23 2,495 2,495 2,360 2,465 998,000
2001/07/19 2,515 2,560 2,515 2,535 555,000
2001/07/18 2,530 2,530 2,475 2,495 549,000
2001/07/17 2,570 2,570 2,535 2,535 274,000
2001/07/16 2,540 2,575 2,525 2,575 329,000
2001/07/13 2,555 2,595 2,555 2,560 965,000
2001/07/12 2,570 2,620 2,555 2,595 559,000
2001/07/11 2,565 2,605 2,545 2,550 564,000
2001/07/10 2,690 2,710 2,670 2,685 458,000
2001/07/09 2,660 2,725 2,650 2,710 526,000
2001/07/06 2,740 2,740 2,705 2,710 364,000
2001/07/05 2,670 2,745 2,660 2,735 384,000
2001/07/04 2,705 2,720 2,670 2,700 613,000
2001/07/03 2,690 2,725 2,680 2,705 680,000
2001/07/02 2,630 2,695 2,620 2,685 581,000
2001/06/29 2,615 2,660 2,600 2,600 803,000
2001/06/28 2,605 2,610 2,560 2,590 463,000
2001/06/27 2,620 2,625 2,605 2,610 282,000
2001/06/26 2,600 2,630 2,590 2,630 794,000
2001/06/25 2,610 2,630 2,585 2,610 987,000
2001/06/22 2,680 2,695 2,610 2,640 779,000
2001/06/21 2,630 2,690 2,600 2,665 647,000
2001/06/20 2,600 2,685 2,580 2,625 438,000
2001/06/19 2,600 2,650 2,555 2,620 599,000
2001/06/18 2,595 2,595 2,530 2,590 246,000
2001/06/15 2,505 2,635 2,505 2,635 265,000
2001/06/14 2,525 2,600 2,525 2,580 349,000
2001/06/13 2,540 2,565 2,525 2,525 294,000
2001/06/12 2,590 2,675 2,505 2,505 447,000
2001/06/11 2,655 2,675 2,550 2,600 392,000
2001/06/08 2,735 2,735 2,680 2,715 2,634,000
2001/06/07 2,630 2,720 2,630 2,695 425,000
2001/06/06 2,670 2,680 2,630 2,655 217,000
2001/06/05 2,720 2,720 2,610 2,615 665,000
2001/06/04 2,710 2,730 2,685 2,690 751,000
2001/06/01 2,645 2,645 2,590 2,630 511,000
2001/05/31 2,600 2,710 2,590 2,645 1,799,000
2001/05/30 2,600 2,635 2,585 2,595 732,000
2001/05/29 2,495 2,610 2,495 2,610 638,000
2001/05/28 2,500 2,530 2,480 2,495 562,000
2001/05/25 2,485 2,520 2,460 2,500 1,121,000
2001/05/24 2,365 2,400 2,330 2,365 1,836,000
2001/05/23 2,530 2,535 2,430 2,485 1,529,000
2001/05/22 2,610 2,630 2,525 2,540 2,110,000
2001/05/21 2,500 2,890 2,500 2,725 2,063,000
2001/05/18 2,465 2,570 2,455 2,535 1,728,000
2001/05/17 2,300 2,360 2,280 2,345 914,000
2001/05/16 2,280 2,285 2,205 2,205 427,000
2001/05/15 2,235 2,290 2,205 2,270 309,000
2001/05/14 2,275 2,275 2,230 2,240 190,000
2001/05/11 2,280 2,285 2,240 2,245 1,080,000
2001/05/10 2,200 2,265 2,200 2,255 468,000
2001/05/09 2,100 2,160 2,075 2,160 366,000
2001/05/08 2,150 2,175 2,080 2,105 227,000
2001/05/07 2,120 2,185 2,100 2,150 805,000
2001/05/02 2,260 2,260 2,145 2,160 471,000
2001/05/01 2,275 2,300 2,215 2,300 428,000
2001/04/27 2,230 2,265 2,140 2,175 685,000
2001/04/26 2,280 2,300 2,245 2,265 371,000
2001/04/25 2,265 2,300 2,240 2,280 460,000
2001/04/24 2,295 2,295 2,215 2,270 329,000
2001/04/23 2,285 2,305 2,245 2,295 757,000
2001/04/20 2,140 2,270 2,140 2,210 739,000
2001/04/19 2,270 2,270 2,160 2,175 963,000
2001/04/18 2,075 2,255 2,070 2,220 1,532,000
2001/04/17 2,080 2,085 2,015 2,035 278,000
2001/04/16 2,095 2,140 2,095 2,100 315,000
2001/04/13 2,105 2,125 2,060 2,080 619,000
2001/04/12 2,060 2,125 2,050 2,095 507,000
2001/04/11 2,015 2,100 1,989 2,085 617,000
2001/04/10 2,050 2,055 1,985 2,015 558,000
2001/04/09 2,060 2,060 1,980 1,980 476,000
2001/04/06 2,100 2,100 2,015 2,020 374,000
2001/04/05 2,120 2,130 2,045 2,055 392,000
2001/04/04 2,050 2,130 1,990 2,115 732,000
2001/04/03 1,940 2,050 1,910 2,025 484,000
2001/04/02 1,932 1,950 1,880 1,880 497,000
2001/03/30 1,940 2,045 1,930 1,930 382,000
2001/03/29 2,010 2,050 1,940 1,940 318,000
2001/03/28 1,987 2,010 1,943 1,975 484,000
2001/03/27 2,075 2,075 1,987 1,987 621,000
2001/03/26 1,990 2,085 1,900 2,085 661,000
2001/03/23 2,050 2,050 1,960 2,005 671,000
2001/03/22 2,050 2,080 1,900 1,900 701,000
2001/03/21 1,800 2,080 1,753 2,080 837,000
2001/03/19 1,830 1,950 1,820 1,830 611,000
2001/03/16 1,790 1,875 1,790 1,860 827,000
2001/03/15 1,659 1,780 1,639 1,768 551,000
2001/03/14 1,702 1,758 1,699 1,699 766,000
2001/03/13 1,721 1,755 1,651 1,672 707,000
2001/03/12 1,806 1,813 1,760 1,765 532,000
2001/03/09 1,774 1,834 1,770 1,807 2,078,000
2001/03/08 1,864 1,864 1,805 1,834 294,000
2001/03/07 1,830 1,840 1,802 1,834 520,000
2001/03/06 1,836 1,865 1,820 1,855 500,000
2001/03/05 1,810 1,916 1,800 1,893 575,000
2001/03/02 1,922 1,922 1,780 1,800 1,317,000
2001/03/01 2,045 2,045 1,900 1,952 722,000
2001/02/28 2,060 2,080 1,981 2,015 463,000
2001/02/27 2,070 2,070 2,050 2,065 385,000
2001/02/26 2,070 2,075 2,045 2,060 246,000
2001/02/23 2,035 2,070 2,020 2,070 396,000
2001/02/22 2,030 2,075 2,030 2,075 507,000
2001/02/21 2,080 2,080 2,060 2,070 282,000
2001/02/20 2,080 2,085 2,065 2,080 228,000
2001/02/19 2,070 2,090 2,040 2,090 399,000
2001/02/16 2,020 2,075 2,000 2,075 298,000
2001/02/15 2,085 2,085 2,060 2,060 436,000
2001/02/14 2,050 2,095 2,050 2,095 474,000
2001/02/13 2,075 2,080 2,000 2,025 547,000
2001/02/09 2,025 2,085 2,025 2,080 911,000
2001/02/08 1,998 2,020 1,985 1,992 584,000
2001/02/07 2,090 2,095 1,970 1,988 518,000
2001/02/06 2,085 2,100 2,080 2,090 239,000
2001/02/05 2,125 2,125 2,015 2,080 297,000
2001/02/02 2,035 2,105 2,035 2,085 361,000
2001/02/01 2,025 2,040 1,991 2,035 420,000
2001/01/31 2,035 2,040 2,015 2,030 300,000
2001/01/30 2,065 2,070 2,000 2,020 456,000
2001/01/29 2,050 2,065 2,040 2,065 419,000
2001/01/26 2,030 2,070 2,010 2,070 596,000
2001/01/25 2,085 2,100 1,991 2,030 539,000
2001/01/24 2,115 2,120 2,050 2,085 226,000
2001/01/23 2,155 2,200 2,135 2,145 543,000
2001/01/22 2,015 2,100 2,000 2,100 315,000
2001/01/19 1,985 2,025 1,950 1,984 497,000
2001/01/18 2,010 2,100 2,000 2,065 575,000
2001/01/17 2,010 2,100 1,990 2,100 599,000
2001/01/16 2,015 2,050 1,991 2,050 452,000
2001/01/15 2,020 2,050 1,950 2,035 905,000
2001/01/12 2,170 2,180 2,040 2,060 998,000
2001/01/11 2,210 2,240 2,140 2,155 387,000
2001/01/10 2,290 2,290 2,225 2,250 203,000
2001/01/09 2,310 2,310 2,210 2,250 362,000
2001/01/05 2,330 2,330 2,285 2,310 418,000
2001/01/04 2,380 2,380 2,200 2,330 263,000

このページの先頭へ