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
2008/12/30 2,270 2,295 2,250 2,295 601,000
2008/12/29 2,265 2,290 2,230 2,270 633,000
2008/12/26 2,295 2,315 2,275 2,280 306,000
2008/12/25 2,285 2,325 2,275 2,300 440,000
2008/12/24 2,315 2,345 2,290 2,305 1,499,000
2008/12/22 2,305 2,375 2,295 2,375 2,943,000
2008/12/19 2,115 2,250 2,100 2,230 3,309,000
2008/12/18 2,045 2,130 2,040 2,090 2,539,000
2008/12/17 2,040 2,045 1,987 2,030 1,929,000
2008/12/16 2,025 2,055 1,983 2,000 1,593,000
2008/12/15 2,035 2,060 2,020 2,035 1,435,000
2008/12/12 2,035 2,080 1,991 2,000 5,246,000
2008/12/11 2,035 2,065 2,005 2,030 2,223,000
2008/12/10 2,095 2,125 2,055 2,075 1,640,000
2008/12/09 2,100 2,145 2,090 2,115 1,554,000
2008/12/08 2,040 2,160 2,040 2,140 1,912,000
2008/12/05 2,100 2,105 2,050 2,060 2,353,000
2008/12/04 2,030 2,105 2,015 2,100 2,534,000
2008/12/03 2,040 2,050 2,000 2,010 1,719,000
2008/12/02 1,990 2,055 1,970 2,000 2,173,000
2008/12/01 2,030 2,085 1,995 2,070 1,722,000
2008/11/28 2,085 2,100 2,035 2,070 1,902,000
2008/11/27 2,130 2,140 2,035 2,085 1,887,000
2008/11/26 2,150 2,165 2,050 2,090 2,548,000
2008/11/25 2,050 2,115 2,040 2,115 3,727,000
2008/11/21 1,980 2,065 1,980 2,035 2,965,000
2008/11/20 2,100 2,120 2,020 2,030 3,614,000
2008/11/19 2,115 2,225 2,105 2,210 3,710,000
2008/11/18 2,035 2,100 2,020 2,075 2,310,000
2008/11/17 1,990 2,145 1,965 2,075 2,667,000
2008/11/14 2,130 2,140 2,005 2,030 3,961,000
2008/11/13 2,030 2,110 2,020 2,050 3,195,000
2008/11/12 2,105 2,165 2,060 2,150 3,107,000
2008/11/11 2,005 2,150 1,990 2,105 3,377,000
2008/11/10 2,125 2,125 2,010 2,045 3,959,000
2008/11/07 1,767 1,910 1,757 1,853 4,172,000
2008/11/06 1,753 1,852 1,729 1,766 2,448,000
2008/11/05 1,865 1,895 1,765 1,840 3,463,000
2008/11/04 1,799 1,859 1,748 1,859 2,762,000
2008/10/31 1,609 1,712 1,609 1,656 3,647,000
2008/10/30 1,666 1,769 1,655 1,759 2,644,000
2008/10/29 1,613 1,696 1,570 1,696 4,738,000
2008/10/28 1,430 1,606 1,411 1,606 3,704,000
2008/10/27 1,533 1,612 1,447 1,450 4,140,000
2008/10/24 1,732 1,732 1,511 1,532 3,721,000
2008/10/23 1,700 1,750 1,652 1,731 4,429,000
2008/10/22 1,897 1,897 1,798 1,802 2,590,000
2008/10/21 1,956 1,968 1,846 1,896 3,552,000
2008/10/20 1,861 1,960 1,807 1,943 3,212,000
2008/10/17 1,816 1,835 1,750 1,831 3,242,000
2008/10/16 1,781 1,860 1,742 1,756 3,491,000
2008/10/15 1,760 1,999 1,760 1,901 2,899,000
2008/10/14 1,880 1,945 1,820 1,841 3,221,000
2008/10/10 1,682 1,792 1,653 1,730 5,813,000
2008/10/09 1,990 2,035 1,952 1,952 5,954,000
2008/10/08 2,150 2,185 2,020 2,030 3,533,000
2008/10/07 2,325 2,330 2,180 2,180 3,242,000
2008/10/06 2,395 2,410 2,310 2,320 2,467,000
2008/10/03 2,390 2,410 2,310 2,355 2,559,000
2008/10/02 2,235 2,400 2,230 2,350 4,080,000
2008/10/01 2,195 2,210 2,140 2,210 2,933,000
2008/09/30 2,135 2,155 2,070 2,125 3,250,000
2008/09/29 2,275 2,300 2,190 2,215 3,440,000
2008/09/26 2,240 2,265 2,205 2,255 1,634,000
2008/09/25 2,250 2,260 2,170 2,230 1,726,000
2008/09/24 2,075 2,280 2,075 2,275 3,573,000
2008/09/22 2,165 2,175 2,110 2,115 1,899,000
2008/09/19 2,185 2,220 2,115 2,145 2,194,000
2008/09/18 2,175 2,210 2,125 2,175 2,470,000
2008/09/17 2,180 2,190 2,135 2,170 2,278,000
2008/09/16 2,190 2,215 2,120 2,140 2,539,000
2008/09/12 2,225 2,230 2,170 2,190 4,182,000
2008/09/11 2,200 2,235 2,180 2,190 2,180,000
2008/09/10 2,200 2,235 2,200 2,225 3,144,000
2008/09/09 2,270 2,300 2,250 2,270 2,603,000
2008/09/08 2,305 2,360 2,285 2,295 2,979,000
2008/09/05 2,295 2,365 2,295 2,340 2,816,000
2008/09/04 2,360 2,420 2,335 2,395 2,206,000
2008/09/03 2,390 2,410 2,355 2,400 2,251,000
2008/09/02 2,410 2,460 2,370 2,390 4,682,000
2008/09/01 2,480 2,520 2,435 2,460 4,239,000
2008/08/29 2,490 2,500 2,460 2,475 2,321,000
2008/08/28 2,480 2,495 2,455 2,495 2,107,000
2008/08/27 2,395 2,455 2,395 2,440 1,529,000
2008/08/26 2,440 2,445 2,415 2,420 1,508,000
2008/08/25 2,440 2,470 2,420 2,465 2,064,000
2008/08/22 2,355 2,445 2,340 2,435 3,634,000
2008/08/21 2,360 2,365 2,315 2,315 2,379,000
2008/08/20 2,350 2,400 2,335 2,390 2,029,000
2008/08/19 2,305 2,360 2,270 2,360 2,541,000
2008/08/18 2,255 2,365 2,255 2,325 3,979,000
2008/08/15 2,400 2,405 2,335 2,335 4,114,000
2008/08/14 2,345 2,455 2,345 2,440 2,395,000
2008/08/13 2,390 2,430 2,360 2,375 3,621,000
2008/08/12 2,340 2,425 2,315 2,390 3,951,000
2008/08/11 2,350 2,355 2,285 2,325 2,589,000
2008/08/08 2,250 2,325 2,235 2,310 4,398,000
2008/08/07 2,185 2,260 2,175 2,250 3,623,000
2008/08/06 2,200 2,205 2,145 2,165 2,215,000
2008/08/05 2,195 2,235 2,155 2,160 2,128,000
2008/08/04 2,185 2,205 2,150 2,190 1,888,000
2008/08/01 2,075 2,160 2,070 2,155 2,793,000
2008/07/31 2,050 2,125 2,025 2,115 3,493,000
2008/07/30 2,025 2,050 2,005 2,040 2,720,000
2008/07/29 1,995 2,020 1,971 2,020 2,562,000
2008/07/28 2,115 2,120 2,035 2,040 2,446,000
2008/07/25 2,070 2,120 2,060 2,110 1,153,000
2008/07/24 2,050 2,095 2,030 2,090 2,171,000
2008/07/23 2,055 2,080 2,025 2,050 2,662,000
2008/07/22 2,100 2,105 2,065 2,100 1,732,000
2008/07/18 2,050 2,050 2,005 2,005 1,066,000
2008/07/17 2,035 2,035 2,005 2,025 1,128,000
2008/07/16 2,000 2,025 1,981 2,020 2,747,000
2008/07/15 2,000 2,015 1,984 1,999 3,136,000
2008/07/14 2,080 2,080 2,030 2,035 2,022,000
2008/07/11 2,095 2,095 2,055 2,065 3,342,000
2008/07/10 2,100 2,150 2,100 2,110 1,806,000
2008/07/09 2,155 2,185 2,135 2,135 1,909,000
2008/07/08 2,115 2,125 2,090 2,095 1,150,000
2008/07/07 2,105 2,135 2,095 2,125 939,000
2008/07/04 2,120 2,125 2,065 2,090 1,484,000
2008/07/03 2,115 2,165 2,115 2,140 1,361,000
2008/07/02 2,135 2,150 2,100 2,140 1,640,000
2008/07/01 2,070 2,120 2,065 2,105 1,402,000
2008/06/30 2,045 2,100 2,045 2,095 1,746,000
2008/06/27 2,085 2,125 2,065 2,085 2,015,000
2008/06/26 2,160 2,175 2,135 2,135 1,657,000
2008/06/25 2,085 2,145 2,080 2,145 2,265,000
2008/06/24 2,070 2,080 2,045 2,060 1,533,000
2008/06/23 2,005 2,070 2,000 2,045 1,288,000
2008/06/20 2,025 2,060 2,020 2,040 1,596,000
2008/06/19 2,065 2,070 2,025 2,040 1,729,000
2008/06/18 2,020 2,065 2,020 2,055 969,000
2008/06/17 2,035 2,055 2,015 2,030 1,964,000
2008/06/16 2,065 2,070 2,025 2,050 1,988,000
2008/06/13 2,160 2,160 2,040 2,065 7,782,000
2008/06/12 2,155 2,160 2,100 2,125 1,643,000
2008/06/11 2,160 2,190 2,100 2,115 2,866,000
2008/06/10 2,165 2,180 2,130 2,140 1,965,000
2008/06/09 2,130 2,170 2,110 2,145 1,122,000
2008/06/06 2,060 2,180 2,060 2,165 3,897,000
2008/06/05 2,120 2,145 2,100 2,140 1,391,000
2008/06/04 2,100 2,125 2,095 2,110 1,640,000
2008/06/03 2,100 2,120 2,080 2,095 1,451,000
2008/06/02 2,120 2,130 2,090 2,115 1,241,000
2008/05/30 2,120 2,130 2,080 2,125 1,535,000
2008/05/29 2,100 2,150 2,090 2,100 2,462,000
2008/05/28 2,090 2,090 2,060 2,080 2,045,000
2008/05/27 2,010 2,045 2,010 2,040 931,000
2008/05/26 2,005 2,005 1,967 1,991 2,284,000
2008/05/23 1,976 2,030 1,976 2,025 2,038,000
2008/05/22 1,996 2,020 1,955 1,969 2,990,000
2008/05/21 2,015 2,055 2,000 2,005 1,151,000
2008/05/20 2,040 2,055 2,025 2,030 1,078,000
2008/05/19 2,060 2,085 2,045 2,055 1,275,000
2008/05/16 2,070 2,070 2,025 2,035 1,988,000
2008/05/15 2,065 2,095 2,055 2,080 1,470,000
2008/05/14 2,070 2,090 2,030 2,060 2,593,000
2008/05/13 2,000 2,055 1,966 2,025 3,524,000
2008/05/12 1,908 2,005 1,873 1,958 3,877,000
2008/05/09 1,929 1,953 1,919 1,919 2,606,000
2008/05/08 1,901 1,935 1,892 1,925 1,511,000
2008/05/07 1,923 1,966 1,910 1,914 2,236,000
2008/05/02 1,950 1,967 1,937 1,953 1,162,000
2008/05/01 1,961 1,970 1,922 1,936 2,512,000
2008/04/30 2,005 2,020 1,986 1,996 1,445,000
2008/04/28 2,010 2,020 1,970 1,985 2,150,000
2008/04/25 2,020 2,050 2,005 2,025 1,232,000
2008/04/24 2,005 2,010 1,976 2,005 1,527,000
2008/04/23 2,020 2,040 2,005 2,025 854,000
2008/04/22 1,999 2,030 1,995 2,020 1,419,000
2008/04/21 2,050 2,050 1,992 2,020 2,167,000
2008/04/18 2,090 2,090 2,035 2,045 1,927,000
2008/04/17 2,110 2,120 2,095 2,110 2,557,000
2008/04/16 2,085 2,085 2,035 2,080 1,128,000
2008/04/15 2,040 2,080 2,035 2,060 1,664,000
2008/04/14 2,055 2,065 2,015 2,055 1,752,000
2008/04/11 2,080 2,100 2,055 2,085 3,810,000
2008/04/10 1,985 2,045 1,972 2,025 3,945,000
2008/04/09 1,969 1,997 1,947 1,959 3,295,000
2008/04/08 1,992 2,005 1,962 1,968 5,141,000
2008/04/07 2,040 2,060 2,005 2,050 1,835,000
2008/04/04 2,000 2,040 1,981 2,035 3,334,000
2008/04/03 2,000 2,020 1,977 2,015 3,123,000
2008/04/02 1,992 2,000 1,958 2,000 6,143,000
2008/04/01 1,852 1,920 1,797 1,858 8,873,000
2008/03/31 1,733 1,733 1,678 1,702 4,276,000
2008/03/28 1,747 1,785 1,732 1,763 2,014,000
2008/03/27 1,745 1,762 1,729 1,758 3,071,000
2008/03/26 1,744 1,774 1,744 1,750 3,888,000
2008/03/25 1,877 1,879 1,830 1,844 1,925,000
2008/03/24 1,893 1,897 1,850 1,850 1,161,000
2008/03/21 1,884 1,904 1,864 1,875 2,002,000
2008/03/19 1,917 1,917 1,825 1,854 1,642,000
2008/03/18 1,794 1,869 1,794 1,860 2,152,000
2008/03/17 1,822 1,822 1,754 1,789 3,217,000
2008/03/14 1,901 1,901 1,812 1,829 7,832,000
2008/03/13 1,934 1,943 1,894 1,900 2,017,000
2008/03/12 1,955 1,955 1,911 1,943 1,842,000
2008/03/11 1,917 1,917 1,876 1,898 1,913,000
2008/03/10 1,889 1,945 1,872 1,932 1,987,000
2008/03/07 1,855 1,909 1,832 1,888 3,229,000
2008/03/06 1,838 1,869 1,807 1,860 2,645,000
2008/03/05 1,779 1,806 1,768 1,799 2,633,000
2008/03/04 1,750 1,758 1,728 1,745 1,454,000
2008/03/03 1,770 1,776 1,743 1,743 2,021,000
2008/02/29 1,776 1,807 1,766 1,797 1,128,000
2008/02/28 1,801 1,812 1,791 1,806 1,851,000
2008/02/27 1,857 1,861 1,835 1,846 1,313,000
2008/02/26 1,864 1,880 1,826 1,831 1,283,000
2008/02/25 1,788 1,859 1,787 1,849 2,147,000
2008/02/22 1,791 1,811 1,782 1,797 2,357,000
2008/02/21 1,821 1,850 1,795 1,841 1,769,000
2008/02/20 1,874 1,875 1,803 1,807 2,202,000
2008/02/19 1,905 1,916 1,883 1,886 2,682,000
2008/02/18 1,861 1,926 1,860 1,863 2,365,000
2008/02/15 1,813 1,863 1,807 1,849 2,029,000
2008/02/14 1,810 1,830 1,793 1,820 2,524,000
2008/02/13 1,817 1,841 1,784 1,790 1,766,000
2008/02/12 1,816 1,859 1,812 1,847 1,193,000
2008/02/08 1,840 1,879 1,830 1,845 1,948,000
2008/02/07 1,845 1,876 1,834 1,869 1,535,000
2008/02/06 1,870 1,901 1,845 1,849 2,212,000
2008/02/05 1,948 1,953 1,917 1,928 2,089,000
2008/02/04 1,989 1,989 1,921 1,947 2,642,000
2008/02/01 2,000 2,005 1,967 1,988 2,755,000
2008/01/31 1,956 2,020 1,942 2,000 3,537,000
2008/01/30 1,999 2,010 1,955 1,997 4,011,000
2008/01/29 1,970 2,025 1,932 1,999 5,385,000
2008/01/28 2,010 2,040 2,000 2,010 2,557,000
2008/01/25 2,005 2,045 1,988 2,040 1,532,000
2008/01/24 1,942 2,015 1,941 2,005 4,501,000
2008/01/23 1,840 1,945 1,840 1,941 3,336,000
2008/01/22 1,897 1,921 1,836 1,839 2,375,000
2008/01/21 1,979 1,985 1,927 1,954 2,849,000
2008/01/18 1,935 1,999 1,922 1,980 3,215,000
2008/01/17 1,992 1,995 1,921 1,934 2,483,000
2008/01/16 1,959 1,997 1,915 1,983 3,188,000
2008/01/15 1,915 1,991 1,913 1,958 4,869,000
2008/01/11 1,976 1,985 1,935 1,945 2,518,000
2008/01/10 1,918 1,995 1,902 1,981 2,095,000
2008/01/09 1,902 1,955 1,891 1,948 1,766,000
2008/01/08 1,891 1,928 1,889 1,902 2,328,000
2008/01/07 1,934 1,941 1,880 1,890 1,959,000
2008/01/04 1,976 1,976 1,953 1,963 1,330,000

このページの先頭へ