[4507 東証1部] 塩野義製薬 日足 時系列データ

[4507 東証1部] 塩野義製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-236339.006360.006321.006335.007497004750576500
2017-06-226343.006345.006289.006295.009733006142200300
2017-06-216276.006307.006244.006282.0011432007176317400
2017-06-206286.006324.006271.006277.009941006254909500
2017-06-196170.006287.006170.006284.0014582009123771100
2017-06-166100.006180.006082.006158.00173120010652546200
2017-06-155969.006080.005963.006067.0012320007441574800
2017-06-145965.006000.005927.005969.0012701007588252600
2017-06-135880.005934.005857.005925.0013018007699937800
2017-06-125881.005924.005863.005890.0011196006600989700
2017-06-095921.005936.005901.005920.00232100013738190900
2017-06-085908.005923.005892.005910.0010753006356237600
2017-06-075929.005942.005898.005922.0012008007107791700
2017-06-065931.005945.005890.005914.0011075006549810700
2017-06-055900.005992.005882.005968.0010100006012748800
2017-06-025985.005991.005922.005929.0016197009646356500
2017-06-015900.006015.005900.005990.0012032007197436800
2017-05-315948.005997.005919.005919.0015525009223215000
2017-05-306032.006052.005980.005987.006440003867048500
2017-05-296086.006093.006043.006043.007518004558811500
2017-05-266105.006123.006027.006027.007790004712077700
2017-05-256049.006129.006049.006101.007294004446086100
2017-05-246115.006116.006066.006085.008253005023687300
2017-05-236064.006130.006049.006066.007957004846100400
2017-05-226099.006108.006010.006074.0011943007237389700
2017-05-196171.006179.006116.006128.008692005337803400
2017-05-186170.006239.006118.006172.009190005659119500
2017-05-176148.006208.006116.006196.0010208006304875300
2017-05-166169.006200.006150.006187.009457005843065100
2017-05-156123.006202.006109.006166.008672005348197200
2017-05-126176.006215.006118.006169.0016036009896237400
2017-05-116173.006203.006073.006124.0014585008940430000
2017-05-106080.006193.006065.006183.0013723008429581700
2017-05-096052.006088.006012.006045.0012547007595560100
2017-05-085970.006097.005943.006079.00217430013147241300
2017-05-025795.005858.005782.005853.008761005112473100
2017-05-015733.005789.005715.005776.008245004751738700
2017-04-285673.005775.005672.005733.008754005016767300
2017-04-275689.005737.005670.005686.009309005301000600
2017-04-265786.005792.005677.005728.0013794007902796300
2017-04-255800.005814.005726.005785.0011550006669895200
2017-04-245678.005794.005671.005781.0012978007469192000
2017-04-215581.005608.005535.005587.0011063006170411100
2017-04-205580.005602.005534.005555.0011399006337409200
2017-04-195580.005639.005564.005590.0010601005932395600
2017-04-185583.005636.005544.005618.008296004646810200
2017-04-175535.005639.005535.005595.008798004912835400
2017-04-145808.005808.005509.005532.00184640010419754300
2017-04-135651.005722.005651.005708.008853005035266700
2017-04-125749.005779.005671.005728.009981005706955800
2017-04-115768.005806.005742.005776.008664004997660200
2017-04-105882.005909.005765.005774.0010083005855289400
2017-04-075848.005903.005812.005869.0014871008726769400
2017-04-065907.005925.005821.005848.0013025007635149900
2017-04-055902.005945.005840.005882.0013882008171206200
2017-04-045815.005948.005808.005891.00181480010683220800
2017-04-035795.005845.005763.005811.009782005683478800
2017-03-315825.005850.005748.005748.009569005537560800
2017-03-305857.005908.005789.005800.007812004555036100
2017-03-295838.005918.005812.005874.0012352007252874200
2017-03-285832.005884.005793.005846.0014601008524486000
2017-03-275776.005837.005757.005790.0015051008716788200
2017-03-245647.005780.005634.005777.0013338007658007000
2017-03-235597.005646.005590.005634.009156005146871400
2017-03-225550.005609.005540.005577.009804005471501400
2017-03-215645.005674.005608.005635.0010066005676645600
2017-03-175705.005708.005630.005646.0013254007497551700
2017-03-165740.005763.005707.005729.0010200005850935800
2017-03-155687.005747.005682.005733.008942005121386700
2017-03-145664.005676.005635.005665.007634004318179100
2017-03-135667.005735.005650.005681.006995003981892800
2017-03-105619.005693.005599.005684.00197900011177902300
2017-03-095606.005608.005530.005543.009639005345858100
2017-03-085572.005572.005532.005563.009395005218817300
2017-03-075577.005599.005553.005579.006787003785050900
2017-03-065593.005603.005540.005577.006844003816475000
2017-03-035683.005714.005577.005599.0011326006375369400
2017-03-025650.005682.005634.005655.009663005465948400
2017-03-015540.005627.005510.005589.0014959008335509300
2017-02-285529.005559.005488.005498.0011729006468079000
2017-02-275593.005602.005491.005507.00257220014211036500
2017-02-245614.005650.005575.005636.0015846008907852000
2017-02-235608.005667.005579.005664.0012162006855440400
2017-02-225506.005554.005472.005554.009398005190742900
2017-02-215496.005547.005493.005547.005924003276756100
2017-02-205418.005509.005415.005490.009110004992253300
2017-02-175383.005477.005372.005470.0010479005700666200
2017-02-165506.005519.005426.005451.009501005185509200
2017-02-155472.005531.005437.005494.0016094008852457100
2017-02-145607.005621.005408.005410.00195090010673968800
2017-02-135680.005680.005598.005650.0010482005911754400
2017-02-105607.005671.005585.005648.0014809008347089900
2017-02-095562.005594.005543.005548.006703003728613700
2017-02-085592.005618.005560.005614.005842003267837100
2017-02-075634.005649.005592.005605.008280004650807900
2017-02-065680.005680.005613.005644.009299005244374800
2017-02-035552.005655.005494.005634.0014751008275963700
2017-02-025400.005490.005397.005452.0015223008299613800
2017-02-015418.005469.005337.005443.009661005233626600
2017-01-315450.005492.005417.005425.0010136005514432700
2017-01-305540.005549.005488.005528.005535003054938400
2017-01-275590.005614.005502.005532.009062005024561300
2017-01-265452.005542.005446.005531.0010131005590152900
2017-01-255440.005465.005359.005413.0010870005871144000
2017-01-245509.005550.005430.005433.0010937005977402000
2017-01-235470.005564.005450.005518.0016495009102347900
2017-01-205504.005556.005462.005471.009897005432286500
2017-01-195529.005554.005487.005527.009590005295763900
2017-01-185470.005517.005450.005488.009766005354952500
2017-01-175574.005574.005471.005471.009920005446786900
2017-01-165580.005615.005548.005563.008491004734680000
2017-01-135500.005599.005500.005584.0014605008106967200
2017-01-125590.005590.005480.005504.0015714008665636600
2017-01-115740.005740.005669.005716.008462004830588600
2017-01-105720.005771.005690.005716.0015802009043324200
2017-01-065699.005716.005652.005685.0013157007490248100
2017-01-055648.005731.005621.005679.0013021007410310100
2017-01-045622.005670.005571.005586.0011471006424617000
2016-12-305510.005620.005510.005599.009156005106893200
2016-12-295565.005578.005473.005491.007169003953098000
2016-12-285497.005567.005467.005526.006572003633591600
2016-12-275551.005635.005536.005543.007928004413551400
2016-12-265500.005578.005489.005551.009122005056941000
2016-12-225380.005480.005371.005457.0011970006511834600
2016-12-215416.005544.005410.005423.00217770011913767800
2016-12-205240.005416.005223.005398.0016355008779243000
2016-12-195224.005260.005202.005243.007451003900017700
2016-12-165240.005245.005192.005224.0011952006242804200
2016-12-155159.005217.005147.005197.0011755006106816100
2016-12-145155.005197.005136.005149.009099004695757800
2016-12-135004.005180.005004.005174.0016267008352427300
2016-12-124991.005007.004921.005004.0017851008896847500
2016-12-094854.004956.004818.004921.00345680016875787600
2016-12-085100.005101.004847.004913.00360710017761449100
2016-12-075300.005307.005170.005176.00197730010287971600
2016-12-065460.005460.005162.005319.0013599007289802600
2016-12-055404.005467.005356.005368.0012757006888267300
2016-12-025340.005371.005287.005320.0012247006517777900
2016-12-015439.005465.005332.005377.0014198007665563100
2016-11-305462.005489.005382.005410.00241040013053762800
2016-11-295425.005494.005399.005434.0013438007315583500
2016-11-285387.005435.005378.005398.0010471005657391500
2016-11-255387.005458.005381.005423.0011294006126801500
2016-11-245500.005517.005362.005362.0015756008526147100
2016-11-225387.005471.005386.005446.0011100006043268700
2016-11-215397.005427.005383.005388.0010918005897881300
2016-11-185436.005450.005322.005353.0017068009159922300
2016-11-175415.005499.005414.005435.0010324005627391000
2016-11-165409.005470.005406.005440.0011753006396506100
2016-11-155218.005377.005218.005373.0015684008351204100
2016-11-145424.005460.005194.005198.00217080011476754200
2016-11-115550.005555.005430.005452.00245520013500061000
2016-11-105303.005448.005196.005429.00297300015900103800
2016-11-095089.005193.004830.004863.0019377009603452700
2016-11-085093.005110.005063.005066.0010868005524898400
2016-11-075049.005094.005015.005092.0012110006139142000
2016-11-045041.005072.004956.004979.0013914006952262200
2016-11-025240.005251.005105.005137.008687004493782800
2016-11-015294.005310.005242.005255.0014695007749225200
2016-10-315108.005240.005070.005178.0014375007386612700
2016-10-285236.005236.005117.005160.00238180012301634800
2016-10-275227.005243.005168.005190.009588004985637900
2016-10-265241.005273.005221.005270.008932004696958600
2016-10-255270.005289.005206.005264.00194030010191246000
2016-10-245063.005124.005055.005083.007453003792119400
2016-10-215202.005203.005065.005071.009746004972708000
2016-10-205113.005194.005113.005193.0011491005942747600
2016-10-195103.005138.005081.005095.0012320006291874800
2016-10-185066.005196.005053.005186.009782005053661200
2016-10-175169.005170.005081.005096.0013188006736139500
2016-10-145296.005300.005174.005188.0015105007911411000
2016-10-135219.005284.005200.005280.0011131005847071000
2016-10-125212.005291.005212.005250.0010944005741200000
2016-10-115252.005282.005224.005275.008700004579319900
2016-10-075179.005267.005158.005242.008602004499498900
2016-10-065259.005259.005195.005224.0010240005347552900
2016-10-055275.005297.005209.005237.0015064007890349400
2016-10-045225.005240.005202.005238.0011542006028683500
2016-10-035200.005237.005180.005214.0012330006424556900
2016-09-305065.005159.005060.005152.0014282007322584400
2016-09-295185.005192.005110.005138.0012747006569335000
2016-09-285233.005304.005184.005229.0015813008267210300
2016-09-275071.005253.005066.005253.00204250010574118100
2016-09-265139.005170.005096.005114.0015693008045081100
2016-09-235130.005162.005034.005149.0015148007769159300
2016-09-214991.005105.004935.005095.0017652008867798000
2016-09-204925.005075.004919.005010.0012174006092654300
2016-09-164967.005030.004928.005022.0010336005155455400
2016-09-154993.005007.004946.004967.0010613005276325600
2016-09-145072.005137.005026.005042.0014099007139561100
2016-09-135065.005135.005065.005116.0012053006152749800
2016-09-125009.005049.004964.005020.0014454007245609400
2016-09-095204.005215.005033.005055.00304280015613730400
2016-09-085000.005130.004908.005104.00362110018280253100
2016-09-074862.004914.004817.004884.00227210011068377000
2016-09-064606.004730.004592.004722.0012650005943320100
2016-09-054704.004726.004631.004641.008421003919493300
2016-09-024638.004700.004637.004659.0011419005324422000
2016-09-014600.004654.004552.004641.0014035006481128100
2016-08-314743.004743.004602.004619.0016786007784278400
2016-08-304745.004764.004675.004700.0015065007100786500
2016-08-294650.004678.004599.004633.0013151006095969200
2016-08-264697.004700.004537.004580.0019438008930344000
2016-08-254790.004835.004718.004740.0016743007967217100
2016-08-244748.004787.004689.004767.0012497005928509800
2016-08-234671.004815.004670.004761.0017437008290813600
2016-08-224689.004710.004613.004645.0014366006673300300
2016-08-194749.004752.004564.004647.00223840010407578500
2016-08-184880.004894.004751.004757.0017393008340960200
2016-08-175013.005033.004897.004915.0017846008812366900
2016-08-165197.005209.005025.005048.0015392007820966700
2016-08-155200.005238.005177.005187.0010153005280118900
2016-08-125176.005260.005135.005260.0012363006440424500
2016-08-105152.005191.005066.005105.0015286007790920800
2016-08-095115.005165.005038.005153.0016660008500133300
2016-08-085095.005195.005089.005159.0012246006294285100
2016-08-055243.005265.005051.005119.0015141007764933900
2016-08-045301.005322.005236.005287.00200010010571883900
2016-08-035250.005290.005209.005221.0016368008580678000
2016-08-025377.005535.005347.005443.0017341009443430400
2016-08-015396.005547.005317.005404.00202860011004782000
2016-07-295310.005430.005237.005350.0015216008113311600
2016-07-285418.005437.005321.005380.0015206008167775200
2016-07-275420.005440.005349.005349.0013678007364473900
2016-07-265417.005473.005343.005386.0013632007349193100
2016-07-255481.005523.005366.005441.0011877006477776200
2016-07-225546.005640.005470.005502.0010093005559951500
2016-07-215677.005692.005515.005530.0010386005785181700
2016-07-205561.005665.005541.005662.0010908006136284300
2016-07-195570.005603.005497.005600.0014281007955409400
2016-07-155774.005781.005566.005570.0016216009116324000
2016-07-145890.005899.005735.005797.00181590010557334700
2016-07-135874.005919.005808.005823.0011791006901650100
2016-07-125842.005914.005786.005803.0015049008796734200
2016-07-115637.005779.005612.005750.0012363007076930100
2016-07-085636.005713.005532.005539.0016755009380650100
2016-07-075600.005648.005518.005564.009764005440713200
2016-07-065506.005580.005432.005547.0011805006505356800
2016-07-055592.005643.005566.005606.006268003513421900
2016-07-045641.005695.005616.005657.008847005006056200
2016-07-015565.005683.005554.005679.009471005349001100
2016-06-305650.005654.005544.005568.0014291007991508800
2016-06-295636.005679.005567.005615.0011348006374711500
2016-06-285370.005608.005360.005555.0011190006188865600
2016-06-275310.005515.005301.005484.00192510010466179600
2016-06-245778.005845.005150.005253.00223420012096873800
2016-06-235820.005855.005723.005741.008301004787305500
2016-06-225779.005845.005717.005811.0012051006983803400
2016-06-215580.005803.005564.005781.0011294006469979100
2016-06-205633.005712.005625.005671.0015193008609698700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog