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
2012/12/28 1,486 1,488 1,435 1,437 1,841,800
2012/12/27 1,473 1,487 1,465 1,479 1,266,900
2012/12/26 1,459 1,469 1,440 1,469 1,202,600
2012/12/25 1,462 1,466 1,446 1,454 1,249,200
2012/12/21 1,470 1,471 1,444 1,457 1,907,900
2012/12/20 1,459 1,481 1,456 1,461 2,457,500
2012/12/19 1,454 1,518 1,451 1,462 4,199,700
2012/12/18 1,388 1,448 1,384 1,443 3,449,200
2012/12/17 1,369 1,386 1,355 1,382 1,902,700
2012/12/14 1,362 1,373 1,346 1,349 3,810,500
2012/12/13 1,382 1,383 1,357 1,364 1,177,300
2012/12/12 1,393 1,393 1,368 1,377 980,300
2012/12/11 1,398 1,399 1,382 1,384 1,224,800
2012/12/10 1,397 1,400 1,384 1,393 868,000
2012/12/07 1,397 1,400 1,381 1,383 1,152,500
2012/12/06 1,390 1,406 1,390 1,393 1,076,000
2012/12/05 1,376 1,396 1,376 1,387 921,200
2012/12/04 1,382 1,399 1,369 1,385 1,209,500
2012/12/03 1,405 1,405 1,383 1,388 973,900
2012/11/30 1,380 1,402 1,378 1,396 1,979,700
2012/11/29 1,369 1,380 1,357 1,377 1,114,700
2012/11/28 1,361 1,374 1,354 1,356 1,013,600
2012/11/27 1,323 1,371 1,322 1,360 2,217,100
2012/11/26 1,349 1,353 1,314 1,317 2,672,500
2012/11/22 1,369 1,372 1,320 1,343 2,183,500
2012/11/21 1,372 1,380 1,356 1,369 1,236,100
2012/11/20 1,390 1,391 1,361 1,369 1,888,200
2012/11/19 1,377 1,395 1,370 1,390 1,395,300
2012/11/16 1,346 1,363 1,325 1,363 1,812,200
2012/11/15 1,349 1,357 1,336 1,344 1,240,200
2012/11/14 1,326 1,389 1,325 1,348 2,967,600
2012/11/13 1,320 1,331 1,309 1,319 1,076,300
2012/11/12 1,327 1,339 1,323 1,326 978,700
2012/11/09 1,330 1,364 1,320 1,343 1,876,700
2012/11/08 1,373 1,381 1,333 1,341 2,038,900
2012/11/07 1,390 1,396 1,378 1,386 1,616,600
2012/11/06 1,355 1,409 1,351 1,392 3,694,200
2012/11/05 1,335 1,361 1,329 1,348 1,743,400
2012/11/02 1,302 1,362 1,299 1,340 2,749,200
2012/11/01 1,330 1,342 1,314 1,332 1,257,700
2012/10/31 1,340 1,345 1,315 1,324 1,848,500
2012/10/30 1,275 1,371 1,273 1,350 5,036,500
2012/10/29 1,270 1,278 1,247 1,274 1,905,800
2012/10/26 1,280 1,290 1,264 1,272 1,723,400
2012/10/25 1,258 1,277 1,251 1,275 1,469,100
2012/10/24 1,259 1,269 1,253 1,258 1,211,800
2012/10/23 1,270 1,277 1,266 1,270 1,221,600
2012/10/22 1,243 1,264 1,240 1,260 826,700
2012/10/19 1,245 1,254 1,242 1,251 1,047,400
2012/10/18 1,242 1,258 1,234 1,253 2,204,500
2012/10/17 1,259 1,259 1,217 1,230 2,869,300
2012/10/16 1,250 1,270 1,238 1,255 1,641,000
2012/10/15 1,240 1,250 1,234 1,247 1,445,300
2012/10/12 1,222 1,249 1,220 1,238 2,480,000
2012/10/11 1,206 1,225 1,200 1,212 2,064,700
2012/10/10 1,229 1,229 1,205 1,213 2,580,700
2012/10/09 1,217 1,240 1,208 1,233 2,143,000
2012/10/05 1,207 1,246 1,207 1,214 2,594,100
2012/10/04 1,163 1,180 1,158 1,174 1,058,100
2012/10/03 1,177 1,177 1,149 1,159 1,416,300
2012/10/02 1,201 1,205 1,182 1,187 1,309,900
2012/10/01 1,191 1,202 1,175 1,186 1,295,200
2012/09/28 1,235 1,239 1,188 1,192 2,207,200
2012/09/27 1,185 1,221 1,181 1,216 2,256,500
2012/09/26 1,179 1,191 1,167 1,170 1,319,200
2012/09/25 1,195 1,208 1,190 1,197 1,545,800
2012/09/24 1,173 1,202 1,172 1,199 1,475,000
2012/09/21 1,180 1,200 1,175 1,192 1,584,700
2012/09/20 1,163 1,182 1,162 1,168 2,293,500
2012/09/19 1,184 1,190 1,165 1,166 2,243,200
2012/09/18 1,163 1,182 1,160 1,177 1,852,800
2012/09/14 1,181 1,183 1,158 1,165 3,894,300
2012/09/13 1,164 1,170 1,154 1,169 1,145,600
2012/09/12 1,141 1,166 1,136 1,166 1,175,300
2012/09/11 1,135 1,146 1,133 1,140 1,614,200
2012/09/10 1,139 1,147 1,134 1,137 939,600
2012/09/07 1,139 1,141 1,124 1,139 1,396,700
2012/09/06 1,125 1,130 1,112 1,120 1,226,500
2012/09/05 1,123 1,134 1,111 1,123 1,409,700
2012/09/04 1,136 1,138 1,119 1,127 1,530,000
2012/09/03 1,129 1,145 1,126 1,129 1,340,800
2012/08/31 1,135 1,142 1,125 1,128 1,484,700
2012/08/30 1,150 1,151 1,126 1,137 1,450,600
2012/08/29 1,159 1,168 1,147 1,153 1,479,300
2012/08/28 1,146 1,156 1,142 1,149 2,057,600
2012/08/27 1,141 1,146 1,134 1,134 839,300
2012/08/24 1,132 1,139 1,127 1,134 889,100
2012/08/23 1,142 1,144 1,131 1,142 1,730,700
2012/08/22 1,110 1,141 1,104 1,136 2,009,600
2012/08/21 1,100 1,111 1,098 1,110 1,409,000
2012/08/20 1,094 1,102 1,092 1,094 980,500
2012/08/17 1,108 1,108 1,091 1,092 1,335,700
2012/08/16 1,110 1,111 1,102 1,106 1,062,200
2012/08/15 1,115 1,115 1,096 1,104 1,375,200
2012/08/14 1,097 1,104 1,085 1,104 1,753,000
2012/08/13 1,094 1,103 1,093 1,096 722,100
2012/08/10 1,086 1,102 1,086 1,091 1,060,300
2012/08/09 1,092 1,104 1,083 1,100 1,622,800
2012/08/08 1,099 1,112 1,096 1,102 2,243,100
2012/08/07 1,090 1,095 1,083 1,093 1,446,700
2012/08/06 1,086 1,094 1,056 1,085 2,400,500
2012/08/03 1,075 1,081 1,062 1,079 1,989,100
2012/08/02 1,113 1,116 1,101 1,104 1,675,600
2012/08/01 1,121 1,137 1,116 1,126 1,523,300
2012/07/31 1,115 1,128 1,104 1,118 1,895,900
2012/07/30 1,104 1,118 1,093 1,114 1,790,600
2012/07/27 1,115 1,116 1,093 1,101 2,176,400
2012/07/26 1,128 1,128 1,105 1,120 1,342,500
2012/07/25 1,118 1,150 1,117 1,129 1,481,200
2012/07/24 1,146 1,153 1,130 1,132 1,332,100
2012/07/23 1,157 1,171 1,148 1,151 1,788,500
2012/07/20 1,166 1,202 1,163 1,165 1,912,400
2012/07/19 1,174 1,195 1,170 1,194 2,593,000
2012/07/18 1,164 1,178 1,157 1,169 2,028,400
2012/07/17 1,150 1,169 1,139 1,168 1,777,800
2012/07/13 1,134 1,145 1,117 1,142 2,699,300
2012/07/12 1,130 1,152 1,128 1,149 3,315,300
2012/07/11 1,109 1,109 1,094 1,100 964,100
2012/07/10 1,105 1,119 1,105 1,108 1,073,500
2012/07/09 1,087 1,110 1,084 1,104 1,329,900
2012/07/06 1,110 1,113 1,081 1,092 1,339,200
2012/07/05 1,111 1,116 1,105 1,113 1,226,500
2012/07/04 1,114 1,114 1,104 1,110 972,000
2012/07/03 1,090 1,114 1,088 1,113 1,179,300
2012/07/02 1,090 1,094 1,075 1,094 1,135,000
2012/06/29 1,059 1,085 1,057 1,080 1,360,400
2012/06/28 1,057 1,072 1,054 1,062 1,194,000
2012/06/27 1,059 1,060 1,047 1,052 1,130,700
2012/06/26 1,049 1,063 1,045 1,057 1,505,800
2012/06/25 1,060 1,068 1,044 1,047 919,700
2012/06/22 1,041 1,057 1,034 1,053 1,128,100
2012/06/21 1,026 1,047 1,026 1,042 1,091,900
2012/06/20 1,016 1,028 1,015 1,024 1,207,500
2012/06/19 1,016 1,026 1,012 1,014 1,085,700
2012/06/18 1,027 1,031 1,012 1,012 1,112,800
2012/06/15 1,001 1,020 1,000 1,008 1,472,100
2012/06/14 983 1,000 982 1,000 1,488,700
2012/06/13 988 997 984 993 1,825,400
2012/06/12 985 989 976 985 1,419,000
2012/06/11 995 995 981 990 1,205,500
2012/06/08 1,001 1,001 975 980 4,299,200
2012/06/07 995 1,005 984 998 1,780,800
2012/06/06 988 1,006 986 993 1,783,600
2012/06/05 981 999 976 999 1,951,700
2012/06/04 971 981 963 981 1,377,300
2012/06/01 979 990 976 990 1,577,500
2012/05/31 983 995 977 988 2,362,800
2012/05/30 1,003 1,008 991 1,001 1,421,500
2012/05/29 1,007 1,009 995 1,007 1,272,400
2012/05/28 1,012 1,018 1,005 1,011 1,167,400
2012/05/25 1,003 1,014 999 1,004 1,612,000
2012/05/24 982 999 982 993 1,659,800
2012/05/23 997 998 981 985 1,738,800
2012/05/22 1,003 1,005 984 989 1,800,800
2012/05/21 1,005 1,019 999 1,002 1,689,800
2012/05/18 1,002 1,018 995 998 2,224,400
2012/05/17 1,009 1,019 997 1,001 1,729,700
2012/05/16 1,004 1,018 997 1,004 2,431,800
2012/05/15 985 1,004 978 998 2,769,600
2012/05/14 999 1,000 976 978 2,270,000
2012/05/11 1,025 1,038 997 1,000 2,671,200
2012/05/10 1,068 1,083 1,037 1,045 2,776,500
2012/05/09 1,010 1,061 994 1,056 3,522,400
2012/05/08 1,018 1,023 1,012 1,018 1,233,500
2012/05/07 1,014 1,025 1,009 1,017 1,906,400
2012/05/02 1,042 1,046 1,033 1,033 1,230,700
2012/05/01 1,047 1,053 1,033 1,038 1,229,600
2012/04/27 1,070 1,070 1,041 1,045 1,996,100
2012/04/26 1,080 1,085 1,066 1,074 1,249,100
2012/04/25 1,068 1,070 1,064 1,067 1,292,000
2012/04/24 1,052 1,065 1,048 1,050 1,429,400
2012/04/23 1,061 1,076 1,056 1,064 1,306,300
2012/04/20 1,069 1,069 1,052 1,056 1,288,600
2012/04/19 1,074 1,074 1,061 1,069 1,839,400
2012/04/18 1,062 1,077 1,058 1,070 1,803,800
2012/04/17 1,051 1,057 1,042 1,053 1,836,400
2012/04/16 1,045 1,059 1,033 1,051 2,208,000
2012/04/13 1,043 1,054 1,029 1,046 3,469,300
2012/04/12 1,039 1,039 1,016 1,020 1,688,500
2012/04/11 1,043 1,047 1,030 1,038 1,649,400
2012/04/10 1,056 1,063 1,045 1,059 1,857,100
2012/04/09 1,056 1,060 1,041 1,048 1,669,500
2012/04/06 1,063 1,074 1,052 1,072 2,069,900
2012/04/05 1,059 1,068 1,052 1,060 2,097,200
2012/04/04 1,093 1,093 1,064 1,065 2,742,400
2012/04/03 1,133 1,133 1,090 1,092 2,487,300
2012/04/02 1,148 1,149 1,133 1,133 1,394,500
2012/03/30 1,137 1,144 1,131 1,144 1,439,800
2012/03/29 1,114 1,141 1,113 1,141 1,281,900
2012/03/28 1,126 1,135 1,121 1,122 1,448,400
2012/03/27 1,145 1,149 1,138 1,149 1,641,900
2012/03/26 1,149 1,149 1,136 1,136 1,487,200
2012/03/23 1,157 1,158 1,138 1,141 1,930,900
2012/03/22 1,139 1,159 1,135 1,155 1,681,100
2012/03/21 1,132 1,139 1,130 1,135 1,575,500
2012/03/19 1,135 1,136 1,123 1,125 2,112,800
2012/03/16 1,146 1,146 1,137 1,140 1,742,100
2012/03/15 1,144 1,152 1,141 1,144 1,559,500
2012/03/14 1,152 1,152 1,140 1,143 1,822,600
2012/03/13 1,153 1,153 1,139 1,142 1,738,000
2012/03/12 1,161 1,165 1,145 1,145 1,417,600
2012/03/09 1,155 1,159 1,136 1,150 4,527,500
2012/03/08 1,136 1,144 1,134 1,143 1,536,100
2012/03/07 1,131 1,147 1,130 1,134 1,221,600
2012/03/06 1,139 1,152 1,138 1,149 1,786,100
2012/03/05 1,134 1,149 1,130 1,132 934,800
2012/03/02 1,140 1,140 1,128 1,135 1,357,300
2012/03/01 1,126 1,135 1,114 1,125 1,698,300
2012/02/29 1,146 1,156 1,124 1,125 1,896,400
2012/02/28 1,121 1,144 1,120 1,144 1,510,200
2012/02/27 1,133 1,134 1,119 1,123 1,719,300
2012/02/24 1,137 1,139 1,121 1,126 1,789,600
2012/02/23 1,110 1,131 1,109 1,129 2,020,300
2012/02/22 1,087 1,104 1,087 1,103 1,680,300
2012/02/21 1,089 1,099 1,076 1,084 1,946,000
2012/02/20 1,088 1,095 1,078 1,084 1,619,700
2012/02/17 1,069 1,079 1,065 1,074 2,273,400
2012/02/16 1,050 1,064 1,043 1,044 1,845,400
2012/02/15 1,043 1,060 1,035 1,054 2,015,400
2012/02/14 1,028 1,041 1,025 1,037 1,864,600
2012/02/13 1,021 1,030 1,019 1,024 1,141,900
2012/02/10 1,002 1,021 998 1,019 2,242,600
2012/02/09 992 1,001 992 996 1,846,100
2012/02/08 994 994 988 990 2,246,100
2012/02/07 995 1,002 991 993 1,831,700
2012/02/06 1,012 1,013 994 995 1,644,700
2012/02/03 1,025 1,030 1,003 1,004 1,804,900
2012/02/02 1,024 1,034 1,001 1,033 2,035,800
2012/02/01 1,021 1,031 1,018 1,023 1,965,700
2012/01/31 1,003 1,020 999 1,017 2,805,800
2012/01/30 990 1,001 978 998 2,606,000
2012/01/27 993 1,000 989 1,000 1,900,300
2012/01/26 992 996 984 986 1,566,400
2012/01/25 990 998 987 990 1,306,600
2012/01/24 984 993 977 989 1,536,600
2012/01/23 981 985 977 979 1,165,100
2012/01/20 976 990 973 985 1,692,900
2012/01/19 968 971 960 968 1,452,400
2012/01/18 947 973 942 963 1,721,200
2012/01/17 945 953 940 948 1,234,600
2012/01/16 945 950 936 936 1,124,200
2012/01/13 948 959 946 955 2,170,800
2012/01/12 969 971 945 947 1,855,900
2012/01/11 984 984 972 974 1,158,000
2012/01/10 982 988 973 977 1,235,900
2012/01/06 1,004 1,005 979 982 1,955,900
2012/01/05 1,004 1,009 995 997 1,250,800
2012/01/04 999 1,015 997 1,003 1,760,100

このページの先頭へ