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
2006/12/29 2,325 2,350 2,320 2,340 286,000
2006/12/28 2,345 2,345 2,315 2,320 444,000
2006/12/27 2,345 2,355 2,325 2,340 642,000
2006/12/26 2,325 2,350 2,320 2,345 481,000
2006/12/25 2,290 2,335 2,290 2,325 651,000
2006/12/22 2,320 2,340 2,290 2,305 727,000
2006/12/21 2,375 2,375 2,335 2,335 1,078,000
2006/12/20 2,325 2,345 2,300 2,310 1,388,000
2006/12/19 2,370 2,380 2,315 2,320 1,225,000
2006/12/18 2,350 2,380 2,345 2,365 1,280,000
2006/12/15 2,400 2,400 2,365 2,370 1,131,000
2006/12/14 2,380 2,415 2,375 2,385 1,884,000
2006/12/13 2,355 2,385 2,335 2,355 2,011,000
2006/12/12 2,355 2,365 2,320 2,325 960,000
2006/12/11 2,325 2,335 2,295 2,320 870,000
2006/12/08 2,280 2,340 2,280 2,305 3,805,000
2006/12/07 2,345 2,350 2,310 2,320 1,440,000
2006/12/06 2,360 2,360 2,310 2,335 1,913,000
2006/12/05 2,380 2,380 2,340 2,360 2,884,000
2006/12/04 2,290 2,345 2,260 2,340 2,070,000
2006/12/01 2,250 2,305 2,245 2,285 1,006,000
2006/11/30 2,230 2,255 2,215 2,245 1,336,000
2006/11/29 2,235 2,235 2,195 2,215 1,946,000
2006/11/28 2,250 2,250 2,200 2,230 2,319,000
2006/11/27 2,160 2,285 2,150 2,245 2,706,000
2006/11/24 2,160 2,185 2,145 2,155 1,211,000
2006/11/22 2,190 2,190 2,120 2,190 1,969,000
2006/11/21 2,185 2,195 2,135 2,185 2,143,000
2006/11/20 2,225 2,270 2,200 2,220 2,259,000
2006/11/17 2,140 2,230 2,130 2,220 2,896,000
2006/11/16 2,125 2,145 2,100 2,135 1,810,000
2006/11/15 2,115 2,115 2,065 2,100 1,400,000
2006/11/14 2,100 2,120 2,085 2,095 1,532,000
2006/11/13 2,090 2,105 2,055 2,060 1,724,000
2006/11/10 2,115 2,125 2,060 2,085 2,086,000
2006/11/09 2,125 2,165 2,125 2,135 1,541,000
2006/11/08 2,195 2,220 2,140 2,150 2,759,000
2006/11/07 2,235 2,240 2,170 2,185 3,328,000
2006/11/06 2,315 2,335 2,255 2,285 1,289,000
2006/11/02 2,275 2,295 2,255 2,295 1,363,000
2006/11/01 2,345 2,345 2,300 2,300 1,427,000
2006/10/31 2,370 2,370 2,340 2,345 1,522,000
2006/10/30 2,350 2,390 2,345 2,375 1,116,000
2006/10/27 2,420 2,420 2,325 2,345 1,830,000
2006/10/26 2,430 2,440 2,380 2,385 1,208,000
2006/10/25 2,385 2,415 2,380 2,400 1,320,000
2006/10/24 2,435 2,435 2,355 2,370 1,601,000
2006/10/23 2,320 2,410 2,305 2,395 2,257,000
2006/10/20 2,240 2,310 2,230 2,310 3,026,000
2006/10/19 2,155 2,195 2,150 2,165 720,000
2006/10/18 2,140 2,155 2,125 2,150 736,000
2006/10/17 2,175 2,180 2,130 2,145 1,406,000
2006/10/16 2,200 2,205 2,170 2,175 540,000
2006/10/13 2,200 2,210 2,190 2,190 1,187,000
2006/10/12 2,175 2,200 2,160 2,195 1,082,000
2006/10/11 2,180 2,210 2,170 2,170 1,983,000
2006/10/10 2,115 2,155 2,115 2,145 934,000
2006/10/06 2,125 2,130 2,110 2,115 665,000
2006/10/05 2,140 2,150 2,120 2,145 1,154,000
2006/10/04 2,120 2,140 2,095 2,100 1,117,000
2006/10/03 2,145 2,145 2,080 2,095 1,743,000
2006/10/02 2,130 2,145 2,125 2,140 1,285,000
2006/09/29 2,155 2,175 2,130 2,170 961,000
2006/09/28 2,150 2,155 2,100 2,130 1,103,000
2006/09/27 2,115 2,130 2,105 2,130 883,000
2006/09/26 2,055 2,080 2,040 2,065 728,000
2006/09/25 2,050 2,065 2,035 2,060 1,428,000
2006/09/22 2,090 2,090 2,055 2,060 1,069,000
2006/09/21 2,080 2,105 2,080 2,085 1,148,000
2006/09/20 2,105 2,125 2,075 2,095 1,118,000
2006/09/19 2,195 2,215 2,120 2,130 1,617,000
2006/09/15 2,165 2,195 2,160 2,190 1,347,000
2006/09/14 2,135 2,145 2,120 2,145 959,000
2006/09/13 2,135 2,135 2,115 2,125 750,000
2006/09/12 2,050 2,120 2,040 2,105 2,475,000
2006/09/11 2,060 2,065 2,020 2,030 1,443,000
2006/09/08 2,045 2,095 2,030 2,090 3,204,000
2006/09/07 2,080 2,095 2,055 2,070 1,033,000
2006/09/06 2,120 2,130 2,105 2,120 1,043,000
2006/09/05 2,130 2,140 2,110 2,125 722,000
2006/09/04 2,135 2,155 2,125 2,140 680,000
2006/09/01 2,110 2,125 2,095 2,125 893,000
2006/08/31 2,070 2,120 2,060 2,110 843,000
2006/08/30 2,050 2,080 2,045 2,065 555,000
2006/08/29 2,065 2,085 2,050 2,085 964,000
2006/08/28 2,090 2,090 2,040 2,040 884,000
2006/08/25 2,080 2,120 2,050 2,090 863,000
2006/08/24 2,110 2,120 2,075 2,090 611,000
2006/08/23 2,115 2,130 2,090 2,100 1,313,000
2006/08/22 2,045 2,080 2,045 2,075 786,000
2006/08/21 2,040 2,060 2,035 2,045 959,000
2006/08/18 2,040 2,060 2,035 2,035 943,000
2006/08/17 2,080 2,095 2,035 2,035 1,207,000
2006/08/16 2,100 2,105 2,075 2,085 783,000
2006/08/15 2,155 2,155 2,080 2,095 2,167,000
2006/08/14 2,015 2,105 2,015 2,075 1,346,000
2006/08/11 2,080 2,085 2,035 2,045 1,782,000
2006/08/10 2,135 2,145 2,095 2,095 674,000
2006/08/09 2,080 2,130 2,045 2,130 1,438,000
2006/08/08 2,110 2,120 2,075 2,115 1,277,000
2006/08/07 2,135 2,135 2,065 2,070 1,350,000
2006/08/04 2,120 2,150 2,105 2,150 1,258,000
2006/08/03 2,210 2,210 2,135 2,135 1,394,000
2006/08/02 2,135 2,205 2,100 2,205 1,693,000
2006/08/01 2,145 2,195 2,120 2,195 1,593,000
2006/07/31 2,195 2,210 2,120 2,175 2,125,000
2006/07/28 2,200 2,210 2,165 2,195 1,274,000
2006/07/27 2,175 2,210 2,155 2,210 1,332,000
2006/07/26 2,175 2,190 2,145 2,145 897,000
2006/07/25 2,125 2,140 2,110 2,135 1,146,000
2006/07/24 2,045 2,090 2,045 2,085 1,830,000
2006/07/21 2,110 2,125 2,085 2,095 1,489,000
2006/07/20 2,120 2,130 2,105 2,120 774,000
2006/07/19 2,090 2,130 2,080 2,080 1,072,000
2006/07/18 2,090 2,145 2,090 2,110 1,096,000
2006/07/14 2,150 2,165 2,110 2,135 1,380,000
2006/07/13 2,175 2,220 2,165 2,180 1,053,000
2006/07/12 2,155 2,225 2,150 2,170 1,427,000
2006/07/11 2,245 2,245 2,145 2,160 3,684,000
2006/07/10 2,130 2,240 2,115 2,240 1,844,000
2006/07/07 2,130 2,145 2,100 2,130 1,847,000
2006/07/06 2,125 2,160 2,115 2,150 2,818,000
2006/07/05 1,991 2,060 1,991 2,050 1,190,000
2006/07/04 2,020 2,020 1,986 2,000 729,000
2006/07/03 2,045 2,045 2,010 2,015 495,000
2006/06/30 2,050 2,055 2,015 2,040 881,000
2006/06/29 1,959 1,993 1,958 1,976 1,257,000
2006/06/28 1,950 1,970 1,926 1,941 1,649,000
2006/06/27 2,000 2,015 1,971 1,990 933,000
2006/06/26 1,975 2,015 1,958 1,999 1,816,000
2006/06/23 2,025 2,030 1,995 2,015 1,415,000
2006/06/22 2,005 2,030 1,985 2,025 2,017,000
2006/06/21 1,960 2,005 1,918 1,953 3,200,000
2006/06/20 1,849 1,980 1,798 1,954 4,635,000
2006/06/19 1,787 1,840 1,787 1,829 3,213,000
2006/06/16 1,820 1,857 1,808 1,817 3,307,000
2006/06/15 1,845 1,865 1,829 1,850 2,215,000
2006/06/14 1,880 1,924 1,863 1,875 1,443,000
2006/06/13 1,919 1,958 1,880 1,883 2,047,000
2006/06/12 1,926 1,959 1,914 1,949 1,502,000
2006/06/09 1,927 1,967 1,863 1,947 4,864,000
2006/06/08 2,060 2,075 1,958 1,986 1,868,000
2006/06/07 2,015 2,085 2,005 2,065 1,256,000
2006/06/06 2,080 2,090 2,045 2,045 996,000
2006/06/05 2,100 2,110 2,060 2,075 1,255,000
2006/06/02 2,040 2,090 2,035 2,080 1,949,000
2006/06/01 2,010 2,020 2,000 2,015 868,000
2006/05/31 2,025 2,040 2,010 2,025 1,513,000
2006/05/30 2,045 2,055 2,030 2,045 761,000
2006/05/29 2,050 2,060 2,025 2,040 1,389,000
2006/05/26 2,005 2,040 2,005 2,030 1,243,000
2006/05/25 1,991 2,000 1,960 1,966 2,482,000
2006/05/24 2,025 2,025 1,987 2,015 2,169,000
2006/05/23 2,020 2,060 2,010 2,035 1,354,000
2006/05/22 2,050 2,055 2,005 2,005 1,585,000
2006/05/19 1,985 2,055 1,983 2,030 2,331,000
2006/05/18 1,989 2,000 1,971 1,984 1,315,000
2006/05/17 1,971 2,005 1,966 1,989 1,837,000
2006/05/16 1,990 2,010 1,966 1,982 2,706,000
2006/05/15 1,950 2,000 1,949 1,990 1,165,000
2006/05/12 1,980 2,010 1,950 1,977 2,011,000
2006/05/11 2,035 2,050 2,015 2,030 963,000
2006/05/10 2,040 2,050 1,997 2,005 1,436,000
2006/05/09 1,999 2,050 1,993 2,030 1,260,000
2006/05/08 2,000 2,000 1,985 1,989 1,271,000
2006/05/02 1,956 1,989 1,937 1,970 1,160,000
2006/05/01 1,930 1,977 1,930 1,975 1,253,000
2006/04/28 1,930 1,930 1,885 1,921 2,493,000
2006/04/27 1,950 1,959 1,932 1,942 1,793,000
2006/04/26 1,958 1,994 1,958 1,976 727,000
2006/04/25 1,940 1,969 1,932 1,959 1,269,000
2006/04/24 1,964 1,976 1,936 1,940 2,580,000
2006/04/21 2,020 2,025 1,998 2,020 1,906,000
2006/04/20 1,998 2,045 1,988 2,035 1,642,000
2006/04/19 1,987 2,015 1,980 1,999 1,619,000
2006/04/18 1,975 1,987 1,940 1,973 1,052,000
2006/04/17 1,997 1,999 1,973 1,973 987,000
2006/04/14 1,985 2,010 1,970 1,975 2,002,000
2006/04/13 1,950 1,965 1,938 1,955 2,058,000
2006/04/12 1,924 1,947 1,919 1,935 1,309,000
2006/04/11 1,922 1,934 1,909 1,919 1,246,000
2006/04/10 1,925 1,926 1,911 1,919 1,502,000
2006/04/07 1,904 1,927 1,888 1,925 1,666,000
2006/04/06 1,907 1,908 1,890 1,904 1,462,000
2006/04/05 1,900 1,917 1,888 1,906 1,941,000
2006/04/04 1,918 1,924 1,886 1,902 3,203,000
2006/04/03 1,932 1,967 1,930 1,954 1,174,000
2006/03/31 1,946 1,969 1,923 1,931 1,331,000
2006/03/30 1,953 1,970 1,932 1,946 2,025,000
2006/03/29 1,987 1,997 1,935 1,986 2,645,000
2006/03/28 1,919 1,991 1,919 1,986 3,547,000
2006/03/27 1,910 1,917 1,883 1,907 1,356,000
2006/03/24 1,890 1,920 1,872 1,883 1,448,000
2006/03/23 1,880 1,902 1,880 1,893 1,764,000
2006/03/22 1,864 1,900 1,864 1,876 1,215,000
2006/03/20 1,867 1,917 1,867 1,886 1,952,000
2006/03/17 1,840 1,940 1,839 1,927 2,697,000
2006/03/16 1,850 1,851 1,821 1,835 1,604,000
2006/03/15 1,866 1,868 1,845 1,853 2,610,000
2006/03/14 1,830 1,933 1,820 1,883 4,916,000
2006/03/13 1,750 1,788 1,747 1,786 1,410,000
2006/03/10 1,778 1,820 1,760 1,780 6,996,000
2006/03/09 1,730 1,774 1,720 1,762 2,104,000
2006/03/08 1,705 1,738 1,692 1,730 2,521,000
2006/03/07 1,690 1,705 1,671 1,696 2,370,000
2006/03/06 1,623 1,671 1,614 1,666 1,570,000
2006/03/03 1,618 1,627 1,603 1,611 1,279,000
2006/03/02 1,593 1,602 1,582 1,588 555,000
2006/03/01 1,579 1,597 1,570 1,579 859,000
2006/02/28 1,589 1,610 1,554 1,606 2,151,000
2006/02/27 1,630 1,630 1,589 1,603 1,306,000
2006/02/24 1,621 1,630 1,593 1,619 1,703,000
2006/02/23 1,600 1,626 1,585 1,616 1,612,000
2006/02/22 1,626 1,626 1,579 1,582 1,402,000
2006/02/21 1,600 1,609 1,572 1,602 2,365,000
2006/02/20 1,537 1,574 1,532 1,542 1,929,000
2006/02/17 1,613 1,614 1,563 1,567 1,836,000
2006/02/16 1,617 1,623 1,600 1,613 1,259,000
2006/02/15 1,642 1,650 1,617 1,622 1,444,000
2006/02/14 1,635 1,649 1,625 1,640 1,930,000
2006/02/13 1,620 1,638 1,606 1,620 1,940,000
2006/02/10 1,642 1,642 1,604 1,604 2,324,000
2006/02/09 1,640 1,649 1,626 1,641 1,649,000
2006/02/08 1,653 1,655 1,606 1,615 5,745,000
2006/02/07 1,690 1,695 1,646 1,653 4,128,000
2006/02/06 1,788 1,789 1,760 1,780 922,000
2006/02/03 1,791 1,791 1,744 1,750 695,000
2006/02/02 1,804 1,805 1,767 1,787 2,201,000
2006/02/01 1,800 1,820 1,790 1,806 3,705,000
2006/01/31 1,749 1,788 1,732 1,771 2,873,000
2006/01/30 1,734 1,745 1,711 1,719 1,344,000
2006/01/27 1,700 1,752 1,688 1,751 2,916,000
2006/01/26 1,624 1,644 1,605 1,627 933,000
2006/01/25 1,633 1,634 1,598 1,601 1,339,000
2006/01/24 1,624 1,628 1,600 1,615 1,362,000
2006/01/23 1,610 1,638 1,590 1,624 1,440,000
2006/01/20 1,639 1,645 1,611 1,620 2,136,000
2006/01/19 1,630 1,652 1,614 1,638 2,280,000
2006/01/18 1,667 1,706 1,625 1,640 2,068,000
2006/01/17 1,717 1,730 1,682 1,685 1,334,000
2006/01/16 1,724 1,754 1,713 1,734 1,283,000
2006/01/13 1,732 1,775 1,724 1,736 3,333,000
2006/01/12 1,699 1,745 1,691 1,724 3,545,000
2006/01/11 1,671 1,698 1,670 1,691 1,236,000
2006/01/10 1,676 1,690 1,675 1,676 1,430,000
2006/01/06 1,676 1,688 1,671 1,676 1,174,000
2006/01/05 1,685 1,702 1,673 1,693 2,353,000
2006/01/04 1,667 1,690 1,654 1,672 1,431,000

このページの先頭へ