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
2013/12/30 2,285 2,285 2,259 2,280 936,600
2013/12/27 2,252 2,272 2,250 2,267 1,072,000
2013/12/26 2,260 2,283 2,233 2,256 1,290,900
2013/12/25 2,200 2,233 2,200 2,228 1,132,800
2013/12/24 2,260 2,268 2,225 2,233 1,373,200
2013/12/20 2,205 2,255 2,198 2,224 1,573,100
2013/12/19 2,252 2,259 2,239 2,255 1,406,700
2013/12/18 2,190 2,239 2,188 2,235 1,690,500
2013/12/17 2,175 2,186 2,153 2,174 955,700
2013/12/16 2,181 2,198 2,141 2,144 1,100,300
2013/12/13 2,198 2,225 2,169 2,190 3,707,600
2013/12/12 2,202 2,208 2,182 2,192 1,321,200
2013/12/11 2,240 2,245 2,198 2,212 1,394,700
2013/12/10 2,266 2,272 2,241 2,247 1,028,500
2013/12/09 2,282 2,285 2,256 2,280 842,900
2013/12/06 2,215 2,247 2,198 2,241 1,278,500
2013/12/05 2,248 2,258 2,217 2,220 1,087,000
2013/12/04 2,286 2,307 2,252 2,259 1,138,600
2013/12/03 2,311 2,335 2,304 2,321 1,437,900
2013/12/02 2,268 2,298 2,263 2,297 1,326,500
2013/11/29 2,241 2,278 2,230 2,252 2,321,300
2013/11/28 2,261 2,325 2,261 2,323 1,321,600
2013/11/27 2,271 2,299 2,233 2,241 2,078,300
2013/11/26 2,305 2,323 2,296 2,307 1,205,500
2013/11/25 2,356 2,356 2,323 2,340 1,389,900
2013/11/22 2,382 2,390 2,323 2,334 1,880,100
2013/11/21 2,321 2,350 2,320 2,350 2,071,600
2013/11/20 2,300 2,315 2,285 2,298 1,721,200
2013/11/19 2,290 2,305 2,257 2,280 1,318,600
2013/11/18 2,300 2,300 2,278 2,291 1,271,300
2013/11/15 2,275 2,295 2,265 2,292 1,576,000
2013/11/14 2,243 2,275 2,235 2,257 1,794,800
2013/11/13 2,219 2,240 2,210 2,219 1,566,800
2013/11/12 2,195 2,244 2,191 2,241 1,609,400
2013/11/11 2,196 2,199 2,181 2,197 840,500
2013/11/08 2,146 2,179 2,137 2,174 968,200
2013/11/07 2,187 2,193 2,174 2,185 912,400
2013/11/06 2,165 2,193 2,151 2,186 1,141,500
2013/11/05 2,168 2,184 2,151 2,165 1,738,700
2013/11/01 2,144 2,170 2,114 2,118 1,677,600
2013/10/31 2,176 2,182 2,150 2,166 1,044,700
2013/10/30 2,175 2,180 2,159 2,171 2,397,100
2013/10/29 2,108 2,166 2,106 2,153 2,088,800
2013/10/28 2,073 2,092 2,056 2,090 1,432,800
2013/10/25 2,079 2,094 2,054 2,059 1,565,900
2013/10/24 2,100 2,118 2,053 2,091 1,810,600
2013/10/23 2,141 2,150 2,108 2,113 1,472,700
2013/10/22 2,123 2,134 2,114 2,129 686,200
2013/10/21 2,119 2,134 2,109 2,128 725,300
2013/10/18 2,114 2,119 2,079 2,107 950,900
2013/10/17 2,116 2,133 2,094 2,114 1,080,400
2013/10/16 2,100 2,113 2,085 2,101 895,300
2013/10/15 2,073 2,097 2,067 2,097 860,200
2013/10/11 2,110 2,123 2,078 2,093 2,013,700
2013/10/10 2,006 2,067 2,006 2,066 1,653,600
2013/10/09 1,969 1,994 1,957 1,990 801,800
2013/10/08 1,971 1,984 1,950 1,968 878,600
2013/10/07 2,006 2,015 1,963 1,970 810,000
2013/10/04 1,987 2,022 1,975 2,002 996,200
2013/10/03 2,012 2,034 2,005 2,011 1,205,700
2013/10/02 2,065 2,067 1,989 2,007 1,854,400
2013/10/01 2,069 2,109 2,062 2,086 1,139,300
2013/09/30 2,096 2,097 2,048 2,061 1,247,000
2013/09/27 2,078 2,117 2,070 2,105 1,719,600
2013/09/26 2,060 2,077 1,999 2,055 1,563,500
2013/09/25 2,042 2,069 2,037 2,055 2,061,500
2013/09/24 1,991 2,031 1,991 2,024 1,100,900
2013/09/20 2,020 2,050 2,012 2,021 1,372,200
2013/09/19 2,058 2,060 2,002 2,016 1,411,200
2013/09/18 2,005 2,037 2,003 2,013 1,326,400
2013/09/17 2,001 2,009 1,953 1,978 1,242,000
2013/09/13 1,959 1,965 1,929 1,961 3,261,400
2013/09/12 1,991 2,006 1,972 1,989 948,800
2013/09/11 2,050 2,057 1,997 1,999 1,252,100
2013/09/10 2,000 2,039 1,995 2,035 1,183,700
2013/09/09 1,991 1,992 1,969 1,987 881,900
2013/09/06 2,003 2,009 1,938 1,946 1,091,600
2013/09/05 2,015 2,015 1,988 2,003 750,600
2013/09/04 2,022 2,022 1,980 2,015 1,005,000
2013/09/03 1,995 2,029 1,978 2,029 1,347,400
2013/09/02 1,960 1,988 1,935 1,962 1,508,100
2013/08/30 1,947 1,952 1,902 1,920 1,203,500
2013/08/29 1,959 1,973 1,919 1,936 963,100
2013/08/28 1,902 1,938 1,896 1,923 1,449,500
2013/08/27 1,927 1,967 1,921 1,942 861,000
2013/08/26 1,962 1,977 1,947 1,953 961,400
2013/08/23 1,952 1,980 1,932 1,951 1,332,500
2013/08/22 1,900 1,929 1,891 1,898 1,197,000
2013/08/21 1,921 1,931 1,890 1,922 1,536,200
2013/08/20 1,930 1,952 1,908 1,908 1,621,600
2013/08/19 1,925 1,969 1,925 1,954 1,882,900
2013/08/16 1,923 1,934 1,904 1,924 1,533,400
2013/08/15 1,955 1,985 1,947 1,954 1,769,700
2013/08/14 2,002 2,015 1,947 1,978 2,816,600
2013/08/13 2,024 2,080 1,987 1,995 2,163,500
2013/08/12 2,026 2,026 1,989 2,000 1,075,500
2013/08/09 2,072 2,102 2,038 2,062 1,411,100
2013/08/08 2,069 2,151 2,060 2,075 1,351,700
2013/08/07 2,104 2,158 2,079 2,082 1,599,200
2013/08/06 2,108 2,178 2,085 2,176 1,501,000
2013/08/05 2,166 2,180 2,116 2,123 1,157,100
2013/08/02 2,092 2,192 2,031 2,188 2,551,000
2013/08/01 1,992 2,048 1,953 2,042 1,317,500
2013/07/31 2,060 2,064 1,990 1,991 1,416,600
2013/07/30 1,997 2,068 1,990 2,037 1,816,200
2013/07/29 2,056 2,065 1,989 1,989 1,229,300
2013/07/26 2,127 2,127 2,079 2,083 1,336,500
2013/07/25 2,155 2,168 2,117 2,126 1,608,500
2013/07/24 2,197 2,200 2,128 2,144 2,221,100
2013/07/23 2,241 2,241 2,213 2,223 1,198,700
2013/07/22 2,246 2,254 2,205 2,241 963,500
2013/07/19 2,270 2,286 2,209 2,220 1,659,900
2013/07/18 2,238 2,269 2,210 2,267 1,381,400
2013/07/17 2,204 2,243 2,203 2,237 1,461,100
2013/07/16 2,186 2,235 2,178 2,226 1,432,400
2013/07/12 2,155 2,179 2,143 2,157 1,509,900
2013/07/11 2,148 2,162 2,128 2,148 1,143,700
2013/07/10 2,172 2,187 2,137 2,155 1,216,800
2013/07/09 2,117 2,186 2,105 2,182 1,683,300
2013/07/08 2,127 2,148 2,067 2,067 1,454,100
2013/07/05 2,110 2,136 2,101 2,122 917,300
2013/07/04 2,076 2,120 2,071 2,110 638,500
2013/07/03 2,092 2,100 2,063 2,085 1,196,600
2013/07/02 2,103 2,123 2,086 2,118 1,156,600
2013/07/01 2,089 2,100 2,040 2,090 1,210,500
2013/06/28 2,016 2,086 2,009 2,070 1,971,200
2013/06/27 1,944 1,997 1,933 1,991 1,501,600
2013/06/26 2,000 2,014 1,921 1,926 1,800,700
2013/06/25 1,965 1,968 1,901 1,948 2,180,900
2013/06/24 1,959 1,963 1,901 1,925 1,196,500
2013/06/21 1,910 1,938 1,871 1,925 4,709,500
2013/06/20 1,960 1,984 1,929 1,943 2,447,700
2013/06/19 2,000 2,011 1,963 2,009 1,356,100
2013/06/18 2,000 2,041 1,941 1,952 1,656,900
2013/06/17 1,943 2,012 1,889 2,010 1,215,400
2013/06/14 1,917 2,015 1,916 1,983 4,182,100
2013/06/13 1,986 2,036 1,881 1,884 2,766,600
2013/06/12 2,003 2,045 1,978 2,036 1,382,200
2013/06/11 2,043 2,064 2,003 2,029 1,776,700
2013/06/10 1,981 2,044 1,973 2,042 1,771,400
2013/06/07 1,956 1,977 1,898 1,941 2,525,500
2013/06/06 1,926 2,042 1,914 1,955 2,981,300
2013/06/05 1,972 2,070 1,925 1,925 2,749,700
2013/06/04 1,885 1,946 1,871 1,933 1,855,700
2013/06/03 1,900 1,964 1,885 1,885 1,798,900
2013/05/31 1,989 2,009 1,915 1,915 2,666,100
2013/05/30 2,017 2,049 1,955 1,964 1,779,900
2013/05/29 2,064 2,100 2,034 2,066 1,459,600
2013/05/28 2,009 2,047 1,996 2,026 1,607,500
2013/05/27 2,021 2,088 1,991 2,057 1,307,600
2013/05/24 2,100 2,156 1,995 2,094 3,414,300
2013/05/23 2,253 2,270 2,065 2,080 3,621,000
2013/05/22 2,259 2,267 2,223 2,252 1,831,200
2013/05/21 2,269 2,281 2,231 2,251 1,841,900
2013/05/20 2,304 2,322 2,279 2,287 1,414,900
2013/05/17 2,300 2,342 2,280 2,314 1,696,900
2013/05/16 2,359 2,361 2,260 2,295 2,096,000
2013/05/15 2,300 2,361 2,247 2,326 2,838,800
2013/05/14 2,250 2,298 2,244 2,274 1,812,500
2013/05/13 2,189 2,253 2,156 2,234 3,076,200
2013/05/10 2,244 2,249 2,167 2,189 5,094,700
2013/05/09 2,351 2,372 2,240 2,243 3,398,600
2013/05/08 2,445 2,465 2,305 2,380 2,851,600
2013/05/07 2,430 2,446 2,405 2,434 1,634,200
2013/05/02 2,372 2,396 2,325 2,360 1,741,400
2013/05/01 2,418 2,420 2,376 2,390 1,408,000
2013/04/30 2,366 2,419 2,352 2,398 1,564,700
2013/04/26 2,399 2,412 2,370 2,372 2,037,400
2013/04/25 2,398 2,415 2,362 2,385 2,160,400
2013/04/24 2,350 2,396 2,349 2,390 2,417,600
2013/04/23 2,357 2,364 2,303 2,312 2,267,500
2013/04/22 2,294 2,395 2,293 2,321 3,597,500
2013/04/19 2,210 2,263 2,184 2,244 2,670,600
2013/04/18 2,198 2,218 2,174 2,185 1,880,400
2013/04/17 2,165 2,192 2,150 2,185 2,553,300
2013/04/16 2,021 2,156 2,006 2,147 4,732,900
2013/04/15 2,047 2,048 1,993 2,035 2,615,300
2013/04/12 2,076 2,078 2,005 2,014 2,835,800
2013/04/11 2,060 2,085 2,031 2,058 2,131,000
2013/04/10 2,064 2,087 2,048 2,061 2,339,100
2013/04/09 2,080 2,100 2,044 2,064 2,572,400
2013/04/08 2,030 2,047 2,000 2,038 3,086,500
2013/04/05 1,994 2,005 1,940 1,943 3,426,800
2013/04/04 1,929 1,929 1,863 1,928 2,800,200
2013/04/03 1,864 1,931 1,845 1,922 2,548,300
2013/04/02 1,830 1,870 1,772 1,801 1,862,600
2013/04/01 1,943 1,948 1,830 1,830 1,896,800
2013/03/29 1,901 1,949 1,900 1,943 1,270,600
2013/03/28 1,950 1,950 1,890 1,901 2,631,400
2013/03/27 1,974 1,984 1,963 1,967 1,617,600
2013/03/26 1,993 2,018 1,986 1,995 1,665,000
2013/03/25 2,039 2,043 2,008 2,012 2,103,300
2013/03/22 2,014 2,028 1,996 1,997 2,351,500
2013/03/21 2,000 2,052 1,970 2,044 2,831,900
2013/03/19 1,937 1,950 1,925 1,945 1,136,000
2013/03/18 1,938 1,949 1,903 1,903 1,446,100
2013/03/15 1,930 1,952 1,928 1,952 2,058,500
2013/03/14 1,922 1,936 1,900 1,931 1,929,300
2013/03/13 1,849 1,926 1,847 1,921 2,605,700
2013/03/12 1,902 1,903 1,852 1,854 3,385,500
2013/03/11 1,920 1,921 1,891 1,900 1,815,000
2013/03/08 1,914 1,924 1,902 1,914 5,446,800
2013/03/07 1,929 1,930 1,898 1,908 2,130,100
2013/03/06 1,905 1,918 1,880 1,906 2,154,100
2013/03/05 1,936 1,945 1,900 1,923 2,608,300
2013/03/04 1,922 1,944 1,899 1,913 2,646,900
2013/03/01 1,869 1,913 1,866 1,904 1,643,700
2013/02/28 1,855 1,889 1,843 1,889 2,505,200
2013/02/27 1,859 1,867 1,828 1,839 1,635,100
2013/02/26 1,826 1,879 1,817 1,857 2,784,800
2013/02/25 1,880 1,895 1,868 1,882 1,607,900
2013/02/22 1,820 1,854 1,806 1,848 1,558,600
2013/02/21 1,817 1,886 1,815 1,843 3,104,000
2013/02/20 1,800 1,808 1,781 1,803 1,460,900
2013/02/19 1,760 1,814 1,758 1,780 1,873,200
2013/02/18 1,740 1,783 1,733 1,773 2,286,100
2013/02/15 1,743 1,744 1,693 1,702 1,899,600
2013/02/14 1,733 1,755 1,731 1,744 1,333,900
2013/02/13 1,748 1,760 1,724 1,734 1,445,900
2013/02/12 1,717 1,754 1,707 1,748 1,620,200
2013/02/08 1,677 1,718 1,677 1,688 2,025,100
2013/02/07 1,696 1,729 1,695 1,708 1,459,000
2013/02/06 1,652 1,729 1,640 1,719 2,408,300
2013/02/05 1,632 1,655 1,621 1,621 1,371,300
2013/02/04 1,671 1,671 1,637 1,651 1,660,400
2013/02/01 1,633 1,661 1,622 1,645 2,196,100
2013/01/31 1,621 1,634 1,606 1,634 2,106,500
2013/01/30 1,618 1,640 1,617 1,639 1,502,100
2013/01/29 1,623 1,644 1,611 1,616 2,359,300
2013/01/28 1,670 1,673 1,638 1,641 1,699,800
2013/01/25 1,640 1,667 1,637 1,663 1,424,100
2013/01/24 1,594 1,629 1,589 1,628 1,106,700
2013/01/23 1,599 1,623 1,572 1,594 1,741,700
2013/01/22 1,606 1,628 1,589 1,610 1,570,700
2013/01/21 1,635 1,638 1,602 1,602 1,460,700
2013/01/18 1,643 1,658 1,630 1,634 2,008,500
2013/01/17 1,597 1,625 1,595 1,625 2,410,100
2013/01/16 1,600 1,641 1,588 1,593 2,586,600
2013/01/15 1,549 1,579 1,545 1,570 1,226,200
2013/01/11 1,506 1,542 1,506 1,537 2,511,900
2013/01/10 1,509 1,519 1,498 1,506 1,812,300
2013/01/09 1,502 1,523 1,493 1,514 1,369,700
2013/01/08 1,499 1,506 1,484 1,492 1,511,100
2013/01/07 1,489 1,525 1,487 1,494 1,557,200
2013/01/04 1,459 1,477 1,451 1,477 1,550,200

このページの先頭へ