[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 
2017-02-245614.005650.005575.005636.0015846008907852000
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
2016-06-175676.005745.005553.005564.00186740010453553700
2016-06-165736.005783.005534.005565.0013408007541147000
2016-06-155665.005868.005659.005766.0017176009933223900
2016-06-145762.005813.005647.005708.0012722007257242100
2016-06-135945.005950.005777.005777.0010900006356419900
2016-06-105995.006043.005911.006031.00258470015493936000
2016-06-095959.006010.005910.005947.008375004981283400
2016-06-085910.005978.005871.005978.0011961007096877900
2016-06-075940.005969.005884.005900.0010116005986072100
2016-06-065890.005945.005837.005913.0010951006463818400
2016-06-035992.006032.005919.005958.0012443007420610400
2016-06-026050.006096.005991.006010.0012079007276829500
2016-06-016185.006235.006065.006087.0013173008071814100
2016-05-316200.006237.006144.006237.00196920012250362300
2016-05-306209.006244.006149.006208.008988005568617000
2016-05-276238.006268.006182.006189.0011218006977211600
2016-05-266142.006231.006081.006140.00163740010090090500
2016-05-256130.006150.006000.006005.009938005996408100
2016-05-246091.006134.006062.006086.0010195006206649500
2016-05-236084.006163.006030.006095.006877004186543500
2016-05-206032.006152.005983.006100.009620005859072600
2016-05-196180.006187.006080.006118.0013396008210526300
2016-05-186259.006270.006120.006161.00167420010340250000
2016-05-176036.006304.006025.006273.00193420012002332800
2016-05-166007.006098.005976.006006.0011047006672291000
2016-05-136010.006069.005965.006026.00214010012886479300
2016-05-125820.005911.005759.005892.00192510011267539000
2016-05-115665.005848.005521.005771.00203040011603736600
2016-05-105403.005598.005403.005584.0015974008854816200
2016-05-095533.005546.005472.005497.008982004945782600
2016-05-065520.005575.005450.005474.0013049007161974700
2016-05-025400.005480.005380.005475.0014387007824712000
2016-04-285831.005865.005556.005643.0015787009004426600
2016-04-275839.005883.005722.005780.0013438007774867100
2016-04-265830.005882.005768.005840.009311005422421500
2016-04-255899.005912.005805.005850.0011702006859100500
2016-04-225794.005888.005758.005881.0016803009797331300
2016-04-215745.005861.005731.005852.00217490012666752700
2016-04-205650.005689.005606.005645.0012876007277123900
2016-04-195587.005646.005563.005606.0014293008010069900
2016-04-185470.005565.005436.005487.0012504006872413700
2016-04-155508.005649.005460.005609.0017524009802037800
2016-04-145501.005560.005484.005550.0018001009955102800
2016-04-135337.005454.005299.005414.0013314007187267900
2016-04-125306.005366.005261.005287.008644004578130700
2016-04-115275.005308.005221.005286.009773005146245500
2016-04-085215.005375.005159.005307.0017114009032918100
2016-04-075158.005256.005091.005230.0013696007129629000
2016-04-065152.005180.005030.005105.0010995005601599000
2016-04-055254.005347.005126.005149.0013626007111754000
2016-04-045140.005250.005117.005191.0011160005794618300
2016-04-015281.005282.005121.005137.0014262007364269300
2016-03-315460.005470.005297.005297.0013229007077293600
2016-03-305429.005526.005408.005438.0011322006190582400
2016-03-295491.005560.005466.005493.0012369006811606400
2016-03-285495.005549.005485.005538.0011120006140886200
2016-03-255490.005509.005444.005470.0010495005747815700
2016-03-245380.005499.005365.005462.0012767006963351100
2016-03-235454.005505.005345.005378.0012237006611598300
2016-03-225470.005534.005392.005449.00226150012335098100
2016-03-185375.005398.005248.005333.00286680015259669500
2016-03-175318.005413.005286.005375.0017778009537613500
2016-03-165268.005345.005231.005288.0010732005677251000
2016-03-155338.005350.005282.005342.0013307007083189800
2016-03-145311.005416.005278.005329.0017164009175436900
2016-03-115155.005264.005133.005217.00373260019326352700
2016-03-105089.005160.005068.005103.0013045006667844100
2016-03-094970.005046.004952.005011.0014232007113837900
2016-03-085114.005138.004950.005006.00218430010949333100
2016-03-075177.005192.005101.005142.0014601007510897500
2016-03-045316.005333.005163.005219.0015978008350489100
2016-03-035261.005408.005255.005350.0018179009724296300
2016-03-025172.005346.005122.005313.00245910012967878600
2016-03-014994.005130.004936.005084.00267330013455440800
2016-02-294869.004916.004797.004835.0018257008854788700
2016-02-264890.004939.004848.004848.0013237006475644500
2016-02-254812.004884.004793.004839.0012704006144375000
2016-02-244752.004880.004708.004820.0015943007666249600
2016-02-234875.004898.004754.004801.00216060010426911400
2016-02-224584.004805.004576.004764.0018696008878592200
2016-02-194620.004730.004578.004618.0017136007938312600

   ※ 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