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 |
|---|---|---|---|---|---|
| 2011/12/30 | 990 | 994 | 985 | 989 | 1,079,900 |
| 2011/12/29 | 988 | 990 | 981 | 988 | 766,700 |
| 2011/12/28 | 987 | 995 | 985 | 991 | 979,500 |
| 2011/12/27 | 986 | 991 | 982 | 986 | 763,900 |
| 2011/12/26 | 1,001 | 1,002 | 985 | 986 | 1,008,800 |
| 2011/12/22 | 982 | 1,003 | 982 | 989 | 1,725,500 |
| 2011/12/21 | 957 | 983 | 957 | 982 | 1,328,900 |
| 2011/12/20 | 964 | 965 | 953 | 959 | 1,171,000 |
| 2011/12/19 | 981 | 990 | 962 | 965 | 1,175,000 |
| 2011/12/16 | 976 | 985 | 974 | 977 | 1,806,800 |
| 2011/12/15 | 967 | 977 | 960 | 973 | 2,162,500 |
| 2011/12/14 | 976 | 983 | 971 | 977 | 1,514,300 |
| 2011/12/13 | 964 | 994 | 960 | 982 | 3,458,100 |
| 2011/12/12 | 969 | 983 | 961 | 979 | 1,769,100 |
| 2011/12/09 | 939 | 967 | 938 | 957 | 4,966,200 |
| 2011/12/08 | 950 | 959 | 943 | 952 | 2,067,300 |
| 2011/12/07 | 919 | 954 | 917 | 953 | 3,336,700 |
| 2011/12/06 | 928 | 930 | 910 | 912 | 2,066,500 |
| 2011/12/05 | 904 | 927 | 903 | 924 | 1,816,600 |
| 2011/12/02 | 908 | 908 | 898 | 901 | 2,013,100 |
| 2011/12/01 | 909 | 910 | 898 | 901 | 3,089,300 |
| 2011/11/30 | 881 | 894 | 881 | 894 | 2,514,700 |
| 2011/11/29 | 883 | 889 | 880 | 889 | 1,978,000 |
| 2011/11/28 | 888 | 888 | 878 | 883 | 2,426,800 |
| 2011/11/25 | 872 | 887 | 871 | 874 | 3,302,200 |
| 2011/11/24 | 883 | 886 | 877 | 879 | 3,081,900 |
| 2011/11/22 | 915 | 916 | 895 | 900 | 2,791,500 |
| 2011/11/21 | 932 | 941 | 926 | 930 | 1,675,900 |
| 2011/11/18 | 935 | 937 | 926 | 927 | 1,642,900 |
| 2011/11/17 | 940 | 946 | 927 | 945 | 1,769,200 |
| 2011/11/16 | 951 | 968 | 939 | 940 | 2,288,700 |
| 2011/11/15 | 957 | 960 | 946 | 948 | 2,197,500 |
| 2011/11/14 | 984 | 985 | 963 | 968 | 2,127,500 |
| 2011/11/11 | 986 | 989 | 966 | 968 | 2,521,100 |
| 2011/11/10 | 984 | 987 | 975 | 977 | 1,853,800 |
| 2011/11/09 | 1,008 | 1,017 | 997 | 1,001 | 1,574,900 |
| 2011/11/08 | 1,004 | 1,022 | 1,001 | 1,005 | 1,395,400 |
| 2011/11/07 | 1,008 | 1,014 | 996 | 1,012 | 1,849,700 |
| 2011/11/04 | 1,019 | 1,021 | 1,011 | 1,018 | 1,644,600 |
| 2011/11/02 | 1,015 | 1,027 | 1,009 | 1,009 | 2,162,900 |
| 2011/11/01 | 1,054 | 1,055 | 1,007 | 1,015 | 3,555,300 |
| 2011/10/31 | 1,060 | 1,101 | 1,055 | 1,075 | 3,159,600 |
| 2011/10/28 | 1,058 | 1,064 | 1,049 | 1,060 | 3,292,600 |
| 2011/10/27 | 1,059 | 1,063 | 1,036 | 1,043 | 3,047,600 |
| 2011/10/26 | 1,057 | 1,061 | 1,048 | 1,054 | 2,038,000 |
| 2011/10/25 | 1,082 | 1,085 | 1,067 | 1,069 | 1,287,400 |
| 2011/10/24 | 1,086 | 1,092 | 1,082 | 1,084 | 1,269,400 |
| 2011/10/21 | 1,103 | 1,106 | 1,081 | 1,085 | 1,247,800 |
| 2011/10/20 | 1,116 | 1,119 | 1,103 | 1,110 | 1,244,100 |
| 2011/10/19 | 1,106 | 1,120 | 1,105 | 1,115 | 1,527,700 |
| 2011/10/18 | 1,105 | 1,111 | 1,098 | 1,105 | 859,400 |
| 2011/10/17 | 1,115 | 1,118 | 1,096 | 1,110 | 1,371,600 |
| 2011/10/14 | 1,120 | 1,120 | 1,100 | 1,100 | 2,201,000 |
| 2011/10/13 | 1,126 | 1,130 | 1,113 | 1,120 | 1,537,400 |
| 2011/10/12 | 1,133 | 1,139 | 1,120 | 1,125 | 1,409,600 |
| 2011/10/11 | 1,142 | 1,149 | 1,128 | 1,132 | 1,544,200 |
| 2011/10/07 | 1,135 | 1,140 | 1,120 | 1,124 | 1,677,000 |
| 2011/10/06 | 1,134 | 1,142 | 1,123 | 1,125 | 2,269,900 |
| 2011/10/05 | 1,137 | 1,145 | 1,121 | 1,127 | 1,958,500 |
| 2011/10/04 | 1,130 | 1,138 | 1,125 | 1,134 | 1,952,200 |
| 2011/10/03 | 1,138 | 1,141 | 1,125 | 1,131 | 2,043,800 |
| 2011/09/30 | 1,149 | 1,158 | 1,148 | 1,153 | 2,410,100 |
| 2011/09/29 | 1,143 | 1,151 | 1,137 | 1,149 | 1,594,400 |
| 2011/09/28 | 1,144 | 1,158 | 1,141 | 1,150 | 1,330,600 |
| 2011/09/27 | 1,157 | 1,162 | 1,147 | 1,156 | 1,710,200 |
| 2011/09/26 | 1,162 | 1,179 | 1,141 | 1,146 | 1,568,600 |
| 2011/09/22 | 1,156 | 1,158 | 1,145 | 1,153 | 1,812,400 |
| 2011/09/21 | 1,173 | 1,180 | 1,166 | 1,168 | 607,300 |
| 2011/09/20 | 1,170 | 1,178 | 1,163 | 1,167 | 826,600 |
| 2011/09/16 | 1,178 | 1,185 | 1,168 | 1,174 | 1,373,700 |
| 2011/09/15 | 1,158 | 1,163 | 1,152 | 1,159 | 1,747,400 |
| 2011/09/14 | 1,147 | 1,159 | 1,140 | 1,140 | 1,327,100 |
| 2011/09/13 | 1,150 | 1,163 | 1,146 | 1,152 | 1,710,900 |
| 2011/09/12 | 1,151 | 1,156 | 1,143 | 1,145 | 1,449,600 |
| 2011/09/09 | 1,174 | 1,185 | 1,172 | 1,175 | 4,214,100 |
| 2011/09/08 | 1,190 | 1,196 | 1,181 | 1,186 | 1,437,700 |
| 2011/09/07 | 1,183 | 1,188 | 1,172 | 1,182 | 1,394,300 |
| 2011/09/06 | 1,190 | 1,199 | 1,173 | 1,173 | 1,595,100 |
| 2011/09/05 | 1,201 | 1,205 | 1,186 | 1,190 | 1,546,100 |
| 2011/09/02 | 1,208 | 1,216 | 1,202 | 1,208 | 1,609,200 |
| 2011/09/01 | 1,230 | 1,241 | 1,214 | 1,217 | 1,344,200 |
| 2011/08/31 | 1,220 | 1,230 | 1,215 | 1,229 | 1,484,500 |
| 2011/08/30 | 1,233 | 1,234 | 1,214 | 1,214 | 1,925,200 |
| 2011/08/29 | 1,224 | 1,230 | 1,214 | 1,224 | 867,800 |
| 2011/08/26 | 1,220 | 1,229 | 1,216 | 1,223 | 983,500 |
| 2011/08/25 | 1,241 | 1,247 | 1,217 | 1,219 | 983,300 |
| 2011/08/24 | 1,263 | 1,265 | 1,224 | 1,228 | 1,415,600 |
| 2011/08/23 | 1,248 | 1,267 | 1,241 | 1,259 | 1,673,000 |
| 2011/08/22 | 1,217 | 1,239 | 1,213 | 1,233 | 1,400,600 |
| 2011/08/19 | 1,214 | 1,234 | 1,208 | 1,219 | 1,239,100 |
| 2011/08/18 | 1,219 | 1,248 | 1,216 | 1,244 | 1,212,000 |
| 2011/08/17 | 1,211 | 1,229 | 1,211 | 1,226 | 872,400 |
| 2011/08/16 | 1,232 | 1,239 | 1,218 | 1,226 | 1,046,900 |
| 2011/08/15 | 1,246 | 1,252 | 1,227 | 1,239 | 890,200 |
| 2011/08/12 | 1,233 | 1,239 | 1,215 | 1,232 | 1,534,800 |
| 2011/08/11 | 1,208 | 1,231 | 1,195 | 1,231 | 1,056,100 |
| 2011/08/10 | 1,225 | 1,231 | 1,211 | 1,225 | 1,152,200 |
| 2011/08/09 | 1,193 | 1,206 | 1,181 | 1,202 | 1,937,200 |
| 2011/08/08 | 1,230 | 1,241 | 1,224 | 1,236 | 1,533,700 |
| 2011/08/05 | 1,250 | 1,251 | 1,230 | 1,247 | 1,695,200 |
| 2011/08/04 | 1,282 | 1,300 | 1,279 | 1,282 | 1,449,800 |
| 2011/08/03 | 1,308 | 1,309 | 1,278 | 1,282 | 1,748,900 |
| 2011/08/02 | 1,320 | 1,321 | 1,291 | 1,307 | 2,811,500 |
| 2011/08/01 | 1,327 | 1,375 | 1,327 | 1,342 | 1,051,000 |
| 2011/07/29 | 1,344 | 1,353 | 1,331 | 1,332 | 985,600 |
| 2011/07/28 | 1,367 | 1,367 | 1,346 | 1,350 | 616,500 |
| 2011/07/27 | 1,378 | 1,383 | 1,370 | 1,376 | 736,800 |
| 2011/07/26 | 1,387 | 1,394 | 1,381 | 1,383 | 727,500 |
| 2011/07/25 | 1,385 | 1,395 | 1,385 | 1,387 | 572,800 |
| 2011/07/22 | 1,383 | 1,396 | 1,379 | 1,388 | 627,800 |
| 2011/07/21 | 1,370 | 1,382 | 1,363 | 1,369 | 1,022,500 |
| 2011/07/20 | 1,378 | 1,385 | 1,374 | 1,376 | 600,200 |
| 2011/07/19 | 1,398 | 1,398 | 1,369 | 1,370 | 1,101,800 |
| 2011/07/15 | 1,380 | 1,399 | 1,374 | 1,398 | 1,241,900 |
| 2011/07/14 | 1,373 | 1,380 | 1,365 | 1,371 | 929,300 |
| 2011/07/13 | 1,346 | 1,374 | 1,340 | 1,368 | 830,700 |
| 2011/07/12 | 1,346 | 1,356 | 1,340 | 1,345 | 707,100 |
| 2011/07/11 | 1,367 | 1,367 | 1,356 | 1,360 | 457,500 |
| 2011/07/08 | 1,368 | 1,374 | 1,356 | 1,366 | 1,463,700 |
| 2011/07/07 | 1,341 | 1,353 | 1,338 | 1,345 | 906,900 |
| 2011/07/06 | 1,352 | 1,354 | 1,340 | 1,354 | 716,200 |
| 2011/07/05 | 1,340 | 1,355 | 1,336 | 1,353 | 1,084,500 |
| 2011/07/04 | 1,330 | 1,333 | 1,324 | 1,330 | 623,600 |
| 2011/07/01 | 1,328 | 1,330 | 1,315 | 1,319 | 911,600 |
| 2011/06/30 | 1,325 | 1,326 | 1,311 | 1,315 | 1,830,400 |
| 2011/06/29 | 1,312 | 1,326 | 1,311 | 1,324 | 1,162,100 |
| 2011/06/28 | 1,310 | 1,316 | 1,307 | 1,311 | 618,900 |
| 2011/06/27 | 1,308 | 1,310 | 1,296 | 1,297 | 713,900 |
| 2011/06/24 | 1,319 | 1,327 | 1,312 | 1,320 | 584,500 |
| 2011/06/23 | 1,299 | 1,318 | 1,296 | 1,312 | 935,100 |
| 2011/06/22 | 1,295 | 1,317 | 1,295 | 1,312 | 1,029,400 |
| 2011/06/21 | 1,300 | 1,306 | 1,287 | 1,291 | 966,000 |
| 2011/06/20 | 1,280 | 1,301 | 1,275 | 1,293 | 1,281,000 |
| 2011/06/17 | 1,316 | 1,320 | 1,275 | 1,280 | 1,954,700 |
| 2011/06/16 | 1,329 | 1,341 | 1,318 | 1,319 | 1,195,500 |
| 2011/06/15 | 1,324 | 1,337 | 1,320 | 1,335 | 990,900 |
| 2011/06/14 | 1,318 | 1,330 | 1,311 | 1,324 | 1,191,500 |
| 2011/06/13 | 1,338 | 1,340 | 1,315 | 1,317 | 1,388,700 |
| 2011/06/10 | 1,345 | 1,359 | 1,340 | 1,352 | 3,110,900 |
| 2011/06/09 | 1,333 | 1,340 | 1,327 | 1,335 | 981,700 |
| 2011/06/08 | 1,334 | 1,350 | 1,327 | 1,346 | 784,300 |
| 2011/06/07 | 1,330 | 1,340 | 1,323 | 1,337 | 770,700 |
| 2011/06/06 | 1,358 | 1,360 | 1,331 | 1,336 | 729,100 |
| 2011/06/03 | 1,366 | 1,370 | 1,346 | 1,350 | 1,382,400 |
| 2011/06/02 | 1,339 | 1,367 | 1,333 | 1,362 | 1,886,800 |
| 2011/06/01 | 1,351 | 1,365 | 1,342 | 1,360 | 1,521,400 |
| 2011/05/31 | 1,345 | 1,373 | 1,340 | 1,373 | 1,318,000 |
| 2011/05/30 | 1,341 | 1,349 | 1,334 | 1,347 | 778,600 |
| 2011/05/27 | 1,344 | 1,352 | 1,333 | 1,343 | 1,207,200 |
| 2011/05/26 | 1,343 | 1,352 | 1,336 | 1,350 | 1,097,100 |
| 2011/05/25 | 1,334 | 1,340 | 1,325 | 1,337 | 1,028,800 |
| 2011/05/24 | 1,313 | 1,330 | 1,309 | 1,327 | 1,107,400 |
| 2011/05/23 | 1,305 | 1,313 | 1,301 | 1,309 | 1,048,800 |
| 2011/05/20 | 1,306 | 1,318 | 1,304 | 1,307 | 909,600 |
| 2011/05/19 | 1,313 | 1,324 | 1,305 | 1,311 | 777,400 |
| 2011/05/18 | 1,310 | 1,317 | 1,305 | 1,307 | 874,100 |
| 2011/05/17 | 1,290 | 1,308 | 1,286 | 1,304 | 1,048,800 |
| 2011/05/16 | 1,277 | 1,298 | 1,269 | 1,291 | 1,701,600 |
| 2011/05/13 | 1,307 | 1,312 | 1,260 | 1,274 | 3,447,100 |
| 2011/05/12 | 1,324 | 1,336 | 1,314 | 1,314 | 913,800 |
| 2011/05/11 | 1,349 | 1,349 | 1,326 | 1,329 | 1,165,700 |
| 2011/05/10 | 1,348 | 1,354 | 1,336 | 1,336 | 1,082,800 |
| 2011/05/09 | 1,318 | 1,364 | 1,318 | 1,346 | 1,762,900 |
| 2011/05/06 | 1,312 | 1,330 | 1,309 | 1,328 | 1,101,200 |
| 2011/05/02 | 1,324 | 1,327 | 1,312 | 1,320 | 1,108,200 |
| 2011/04/28 | 1,310 | 1,321 | 1,299 | 1,312 | 2,219,500 |
| 2011/04/27 | 1,303 | 1,314 | 1,301 | 1,311 | 1,728,200 |
| 2011/04/26 | 1,296 | 1,325 | 1,290 | 1,318 | 2,966,500 |
| 2011/04/25 | 1,395 | 1,408 | 1,376 | 1,379 | 635,400 |
| 2011/04/22 | 1,402 | 1,412 | 1,394 | 1,395 | 706,700 |
| 2011/04/21 | 1,412 | 1,420 | 1,400 | 1,415 | 860,200 |
| 2011/04/20 | 1,382 | 1,403 | 1,382 | 1,393 | 1,133,900 |
| 2011/04/19 | 1,368 | 1,380 | 1,360 | 1,361 | 667,400 |
| 2011/04/18 | 1,378 | 1,391 | 1,369 | 1,379 | 725,200 |
| 2011/04/15 | 1,382 | 1,386 | 1,374 | 1,382 | 1,053,700 |
| 2011/04/14 | 1,399 | 1,403 | 1,380 | 1,389 | 1,389,200 |
| 2011/04/13 | 1,414 | 1,429 | 1,410 | 1,416 | 1,270,400 |
| 2011/04/12 | 1,428 | 1,432 | 1,409 | 1,415 | 951,500 |
| 2011/04/11 | 1,430 | 1,455 | 1,422 | 1,451 | 1,134,400 |
| 2011/04/08 | 1,414 | 1,445 | 1,399 | 1,435 | 1,700,800 |
| 2011/04/07 | 1,418 | 1,419 | 1,403 | 1,410 | 877,800 |
| 2011/04/06 | 1,435 | 1,443 | 1,410 | 1,410 | 1,710,000 |
| 2011/04/05 | 1,417 | 1,437 | 1,391 | 1,400 | 1,901,400 |
| 2011/04/04 | 1,408 | 1,417 | 1,396 | 1,396 | 659,700 |
| 2011/04/01 | 1,412 | 1,429 | 1,401 | 1,402 | 1,069,200 |
| 2011/03/31 | 1,401 | 1,422 | 1,393 | 1,419 | 1,264,500 |
| 2011/03/30 | 1,373 | 1,397 | 1,365 | 1,397 | 1,038,300 |
| 2011/03/29 | 1,358 | 1,379 | 1,352 | 1,373 | 1,478,600 |
| 2011/03/28 | 1,392 | 1,395 | 1,366 | 1,377 | 865,800 |
| 2011/03/25 | 1,372 | 1,386 | 1,369 | 1,384 | 907,700 |
| 2011/03/24 | 1,379 | 1,380 | 1,356 | 1,362 | 1,194,800 |
| 2011/03/23 | 1,394 | 1,420 | 1,365 | 1,372 | 1,903,900 |
| 2011/03/22 | 1,380 | 1,400 | 1,365 | 1,392 | 2,412,800 |
| 2011/03/18 | 1,355 | 1,379 | 1,316 | 1,330 | 2,495,400 |
| 2011/03/17 | 1,270 | 1,369 | 1,244 | 1,355 | 3,960,800 |
| 2011/03/16 | 1,245 | 1,295 | 1,236 | 1,273 | 3,570,800 |
| 2011/03/15 | 1,370 | 1,392 | 1,157 | 1,215 | 3,375,000 |
| 2011/03/14 | 1,452 | 1,498 | 1,424 | 1,428 | 1,429,500 |
| 2011/03/11 | 1,510 | 1,532 | 1,502 | 1,502 | 4,070,500 |
| 2011/03/10 | 1,530 | 1,541 | 1,525 | 1,530 | 1,040,300 |
| 2011/03/09 | 1,539 | 1,543 | 1,532 | 1,535 | 573,700 |
| 2011/03/08 | 1,521 | 1,532 | 1,521 | 1,523 | 700,300 |
| 2011/03/07 | 1,550 | 1,550 | 1,522 | 1,523 | 879,800 |
| 2011/03/04 | 1,565 | 1,570 | 1,554 | 1,556 | 748,300 |
| 2011/03/03 | 1,540 | 1,550 | 1,532 | 1,543 | 714,000 |
| 2011/03/02 | 1,556 | 1,580 | 1,535 | 1,540 | 1,103,500 |
| 2011/03/01 | 1,588 | 1,588 | 1,569 | 1,574 | 1,168,800 |
| 2011/02/28 | 1,537 | 1,554 | 1,524 | 1,549 | 877,600 |
| 2011/02/25 | 1,549 | 1,554 | 1,535 | 1,537 | 992,300 |
| 2011/02/24 | 1,563 | 1,580 | 1,540 | 1,541 | 1,416,800 |
| 2011/02/23 | 1,594 | 1,602 | 1,569 | 1,569 | 944,100 |
| 2011/02/22 | 1,588 | 1,605 | 1,587 | 1,589 | 1,210,700 |
| 2011/02/21 | 1,610 | 1,613 | 1,590 | 1,600 | 1,301,800 |
| 2011/02/18 | 1,595 | 1,640 | 1,591 | 1,632 | 2,347,700 |
| 2011/02/17 | 1,572 | 1,596 | 1,570 | 1,593 | 1,183,800 |
| 2011/02/16 | 1,569 | 1,575 | 1,559 | 1,572 | 810,600 |
| 2011/02/15 | 1,579 | 1,580 | 1,568 | 1,577 | 558,500 |
| 2011/02/14 | 1,566 | 1,576 | 1,558 | 1,573 | 658,000 |
| 2011/02/10 | 1,555 | 1,580 | 1,555 | 1,576 | 1,001,400 |
| 2011/02/09 | 1,557 | 1,562 | 1,552 | 1,559 | 787,300 |
| 2011/02/08 | 1,552 | 1,557 | 1,545 | 1,553 | 724,200 |
| 2011/02/07 | 1,564 | 1,566 | 1,547 | 1,551 | 1,088,700 |
| 2011/02/04 | 1,529 | 1,553 | 1,529 | 1,548 | 1,014,800 |
| 2011/02/03 | 1,514 | 1,524 | 1,508 | 1,519 | 819,800 |
| 2011/02/02 | 1,532 | 1,536 | 1,523 | 1,529 | 964,100 |
| 2011/02/01 | 1,523 | 1,540 | 1,516 | 1,540 | 873,700 |
| 2011/01/31 | 1,523 | 1,531 | 1,508 | 1,508 | 887,100 |
| 2011/01/28 | 1,540 | 1,551 | 1,527 | 1,533 | 701,800 |
| 2011/01/27 | 1,553 | 1,556 | 1,543 | 1,543 | 788,500 |
| 2011/01/26 | 1,556 | 1,561 | 1,540 | 1,554 | 1,187,900 |
| 2011/01/25 | 1,572 | 1,582 | 1,554 | 1,575 | 795,200 |
| 2011/01/24 | 1,559 | 1,576 | 1,558 | 1,571 | 634,000 |
| 2011/01/21 | 1,564 | 1,576 | 1,551 | 1,552 | 1,039,800 |
| 2011/01/20 | 1,547 | 1,556 | 1,547 | 1,551 | 507,300 |
| 2011/01/19 | 1,553 | 1,562 | 1,549 | 1,554 | 846,200 |
| 2011/01/18 | 1,551 | 1,562 | 1,550 | 1,554 | 903,000 |
| 2011/01/17 | 1,572 | 1,573 | 1,559 | 1,569 | 680,100 |
| 2011/01/14 | 1,539 | 1,593 | 1,539 | 1,579 | 2,446,100 |
| 2011/01/13 | 1,574 | 1,580 | 1,548 | 1,553 | 2,256,000 |
| 2011/01/12 | 1,597 | 1,603 | 1,574 | 1,581 | 1,490,000 |
| 2011/01/11 | 1,601 | 1,608 | 1,596 | 1,597 | 917,300 |
| 2011/01/07 | 1,610 | 1,618 | 1,610 | 1,616 | 1,015,700 |
| 2011/01/06 | 1,615 | 1,619 | 1,607 | 1,612 | 1,054,200 |
| 2011/01/05 | 1,606 | 1,616 | 1,605 | 1,615 | 491,400 |
| 2011/01/04 | 1,618 | 1,618 | 1,605 | 1,617 | 555,800 |