Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	47.68	47.11	47.66	47.45	3942000.0	47.45
2021-02-12	47.65	47.11	47.14	47.57	4220300.0	47.57
2021-02-11	47.7	46.91	47.56	47.7	8517200.0	47.7
2021-02-10	48.66	47.98	48.57	48.07	4299300.0	48.07
2021-02-09	49.11	48.26	48.39	48.86	4360800.0	48.86
2021-02-08	48.8	48.47	48.67	48.63	2988700.0	48.63
2021-02-05	48.63	47.92	48.39	48.21	4321700.0	48.21
2021-02-04	47.21	46.91	47.16	47.12	2405700.0	47.12
2021-02-03	47.13	46.61	46.93	46.87	5255100.0	46.87
2021-02-02	47.74	47.11	47.62	47.27	6102800.0	47.27
2021-02-01	47.74	47.21	47.55	47.6	2792500.0	47.6
2021-01-29	47.61	46.56	47.52	47.21	4015100.0	47.21
2021-01-28	48.06	47.51	47.7	47.57	3332800.0	47.57
2021-01-27	48.78	47.33	48.78	47.33	2349500.0	47.33
2021-01-26	49.62	48.97	49.59	49.15	2598000.0	49.15
2021-01-25	49.65	49.18	49.33	49.63	2058300.0	49.63
2021-01-22	50.02	49.36	49.44	49.69	3099100.0	49.69
2021-01-21	49.88	49.28	49.86	49.64	5511300.0	49.64
2021-01-20	50.06	49.76	49.89	49.91	4491000.0	49.91
2021-01-19	50.92	50.18	50.92	50.51	2651500.0	50.51
2021-01-15	49.69	48.75	49.18	49.39	2085700.0	49.39
2021-01-14	49.39	48.62	48.75	49.03	1860900.0	49.03
2021-01-13	48.38	48.03	48.16	48.04	3831500.0	48.04
2021-01-12	48.45	47.88	48.24	48.35	3285300.0	48.35
2021-01-11	48.4	47.97	48.02	48.05	2772600.0	48.05
2021-01-08	48.47	47.82	48.15	48.45	4504800.0	48.45
2021-01-07	48.09	47.7	47.88	48.09	3781600.0	48.09
2021-01-06	48.79	47.95	48.11	48.01	4119000.0	48.01
2021-01-05	48.91	48.2	48.59	48.74	954300.0	48.74
2021-01-04	48.76	48.23	48.76	48.75	1744200.0	48.75
2020-12-31	48.61	48.0	48.32	48.59	2751400.0	48.59
2020-12-30	48.51	48.13	48.5	48.36	1545400.0	48.36
2020-12-29	48.58	48.13	48.28	48.26	1299600.0	48.26
2020-12-28	48.17	47.75	48.1	47.93	1018600.0	47.93
2020-12-24	47.92	47.34	47.83	47.45	478900.0	47.45
2020-12-23	47.92	47.5	47.77	47.58	656500.0	47.58
2020-12-22	48.07	47.62	47.96	47.81	1330200.0	47.81
2020-12-21	47.38	46.88	47.32	47.02	3630200.0	47.02
2020-12-18	48.56	47.93	48.49	48.12	3041800.0	48.12
2020-12-17	48.0	47.4	47.83	47.48	1665500.0	47.48
2020-12-16	47.41	46.91	47.08	47.11	2016600.0	47.11
2020-12-15	46.95	46.01	46.95	46.29	2149600.0	46.29
2020-12-14	47.78	46.59	47.65	46.69	2037900.0	46.69
2020-12-11	48.52	47.53	48.39	47.83	3167800.0	47.83
2020-12-10	49.92	49.38	49.5	49.74	1001400.0	49.74
2020-12-09	50.07	49.12	50.07	49.61	1782500.0	49.61
2020-12-08	50.07	49.44	49.45	49.63	1383500.0	49.63
2020-12-07	50.36	49.68	50.08	49.9	1399500.0	49.9
2020-12-04	51.03	50.64	50.75	51.03	934000.0	51.03
2020-12-03	50.56	50.02	50.56	50.11	801600.0	50.11
2020-12-02	51.0	50.58	50.66	50.62	769700.0	50.62
2020-12-01	51.0	50.3	50.3	50.93	981900.0	50.93
2020-11-30	51.58	50.13	51.52	50.2	1223900.0	50.2
2020-11-27	51.27	50.83	50.97	51.13	474200.0	51.13
2020-11-25	50.31	49.92	50.21	50.2	1188300.0	50.2
2020-11-24	50.12	49.65	49.73	49.92	794100.0	49.92
2020-11-23	50.51	49.47	50.51	49.85	2653900.0	49.85
2020-11-20	51.09	50.39	50.83	50.52	1778800.0	50.52
2020-11-19	50.89	50.48	50.58	50.88	646800.0	50.88
2020-11-18	51.29	50.48	51.23	50.5	1068900.0	50.5
2020-11-17	50.57	50.15	50.52	50.27	683200.0	50.27
2020-11-16	51.19	50.29	51.12	50.67	737100.0	50.67
2020-11-13	51.24	50.62	50.75	51.01	1321400.0	51.01
2020-11-12	51.36	50.14	50.2	51.04	2907300.0	51.04
2020-11-11	51.62	51.06	51.24	51.62	1282300.0	51.62
2020-11-10	50.36	49.76	50.33	50.17	960600.0	50.17
2020-11-09	50.69	49.54	50.51	49.63	1049100.0	49.63
2020-11-06	50.05	48.79	49.82	49.25	2290600.0	49.25
2020-11-05	50.84	50.14	50.77	50.33	1239600.0	50.33
2020-11-04	51.33	49.72	49.74	50.59	2026100.0	50.59
2020-11-03	47.88	47.29	47.39	47.55	1484100.0	47.55
2020-11-02	46.56	46.11	46.32	46.41	1283100.0	46.41
2020-10-30	45.54	44.76	45.39	45.3	1469100.0	45.3
2020-10-29	45.91	45.05	45.46	45.51	2129300.0	45.51
2020-10-28	46.79	46.04	46.65	46.14	2183100.0	46.14
2020-10-27	48.58	47.35	48.54	47.4	1410100.0	47.4
2020-10-26	49.47	48.69	49.44	49.13	813900.0	49.13
2020-10-23	49.51	48.9	49.48	49.33	728000.0	49.33
2020-10-22	49.14	48.65	48.89	48.93	841400.0	48.93
2020-10-21	50.03	49.17	49.8	49.17	1444400.0	49.17
2020-10-20	50.4	49.88	50.33	49.88	428200.0	49.88
2020-10-19	51.01	50.04	50.95	50.14	787900.0	50.14
2020-10-16	50.67	49.92	50.01	50.27	777900.0	50.27
2020-10-15	49.98	49.38	49.74	49.96	1351800.0	49.96
2020-10-14	51.67	51.06	51.55	51.14	2743100.0	51.14
2020-10-13	51.53	51.07	51.09	51.47	699600.0	51.47
2020-10-12	51.29	50.9	51.29	51.08	520100.0	51.08
2020-10-09	51.13	50.66	50.86	50.81	769900.0	50.81
2020-10-08	50.4	49.83	49.9	50.36	872400.0	50.36
2020-10-07	49.7	49.22	49.67	49.5	748600.0	49.5
2020-10-06	50.5	49.64	50.48	49.73	2639600.0	49.73
2020-10-05	51.1	50.36	50.36	50.98	639100.0	50.98
2020-10-02	50.71	49.67	49.69	50.48	534700.0	50.48
2020-10-01	50.31	49.83	50.0	49.96	1206400.0	49.96
2020-09-30	50.79	49.9	50.76	50.17	1000700.0	50.17
2020-09-29	51.0	48.43	50.73	50.5	586300.0	50.5
2020-09-28	51.27	50.75	51.17	51.0	650500.0	51.0
2020-09-25	50.87	50.11	50.19	50.78	714600.0	50.78
2020-09-24	51.0	50.25	50.66	50.79	900600.0	50.79
2020-09-23	51.0	50.51	50.75	50.61	1425400.0	50.61
2020-09-22	50.52	49.58	50.43	49.86	1014600.0	49.86
2020-09-21	51.06	50.17	51.0	50.85	589700.0	50.85
2020-09-18	52.65	52.13	52.59	52.44	680300.0	52.44
2020-09-17	52.24	51.68	51.77	52.07	420000.0	52.07
2020-09-16	52.38	51.81	52.37	51.81	523100.0	51.81
2020-09-15	52.73	52.35	52.56	52.54	525700.0	52.54
2020-09-14	51.82	51.33	51.36	51.68	960900.0	51.68
2020-09-11	52.06	51.53	51.72	51.88	998800.0	51.88
2020-09-10	51.94	50.64	51.88	50.7	796300.0	50.7
2020-09-09	52.2	51.49	51.59	51.63	1280900.0	51.63
2020-09-08	50.67	50.01	50.3	50.38	1543600.0	50.38
2020-09-04	49.89	48.69	49.77	49.47	1097300.0	49.47
2020-09-03	50.82	49.51	50.8	49.78	923200.0	49.78
2020-09-02	50.59	50.17	50.49	50.47	709900.0	50.47
2020-09-01	50.76	49.67	50.72	49.94	1350300.0	49.94
2020-08-31	50.96	50.25	50.39	50.58	690600.0	50.58
2020-08-28	50.75	50.2	50.68	50.2	1559300.0	50.2
2020-08-27	51.86	50.65	51.84	50.76	1208300.0	50.76
2020-08-26	51.78	51.46	51.66	51.65	845100.0	51.65
2020-08-25	52.17	51.57	52.17	51.73	682600.0	51.73
2020-08-24	52.31	51.29	52.27	51.52	1062000.0	51.52
2020-08-21	50.98	50.53	50.74	50.86	913500.0	50.86
2020-08-20	51.64	51.3	51.6	51.4	468900.0	51.4
2020-08-19	52.51	51.66	52.47	51.72	589300.0	51.72
2020-08-18	52.24	51.79	52.2	52.02	958800.0	52.02
2020-08-17	51.37	50.9	50.9	51.35	1318000.0	51.35
2020-08-14	50.75	50.05	50.6	50.33	1105600.0	50.33
2020-08-13	51.51	51.18	51.28	51.37	623700.0	51.37
2020-08-12	52.07	51.53	51.61	51.79	876000.0	51.79
2020-08-11	51.73	50.8	51.7	50.82	985100.0	50.82
2020-08-10	51.35	50.84	51.29	50.91	745500.0	50.91
2020-08-07	51.57	51.14	51.22	51.51	1576900.0	51.51
2020-08-06	51.52	51.03	51.33	51.5	1367500.0	51.5
2020-08-05	52.09	51.57	51.98	51.61	1356400.0	51.61
2020-08-04	52.14	51.64	52.03	51.79	1274500.0	51.79
2020-08-03	53.38	52.7	52.8	53.21	1176500.0	53.21
2020-07-31	53.06	51.8	52.99	52.45	2802300.0	52.45
2020-07-30	52.54	51.53	51.77	52.5	719800.0	52.5
2020-07-29	53.13	52.3	52.8	52.84	1267800.0	52.84
2020-07-28	52.67	51.76	52.28	51.83	1535800.0	51.83
2020-07-27	52.42	51.59	51.71	52.19	653500.0	52.19
2020-07-24	51.78	51.09	51.77	51.15	1469500.0	51.15
2020-07-23	52.9	52.07	52.78	52.13	723800.0	52.13
2020-07-22	53.49	52.87	53.37	53.33	661500.0	53.33
2020-07-21	54.03	53.13	54.03	53.22	506300.0	53.22
2020-07-20	54.12	53.14	53.92	53.77	696500.0	53.77
2020-07-17	53.46	52.96	53.09	53.26	673600.0	53.26
2020-07-16	55.0	51.83	53.45	52.96	798800.0	52.96
2020-07-15	53.71	53.11	53.28	53.27	1262300.0	53.27
2020-07-14	52.26	51.28	51.37	52.11	1405600.0	52.11
2020-07-13	51.72	50.8	51.18	50.94	699900.0	50.94
2020-07-10	50.57	50.16	50.44	50.28	369400.0	50.28
2020-07-09	51.29	50.21	51.11	50.55	795000.0	50.55
2020-07-08	51.61	51.16	51.41	51.52	490000.0	51.52
2020-07-07	51.91	51.37	51.39	51.43	616500.0	51.43
2020-07-06	52.31	51.88	52.08	52.2	569900.0	52.2
2020-07-02	51.79	51.32	51.56	51.62	723000.0	51.62
2020-07-01	51.38	50.72	50.95	51.27	478600.0	51.27
2020-06-30	51.3	50.5	50.59	51.05	1302700.0	51.05
2020-06-29	51.82	50.92	51.78	51.08	2289200.0	51.08
2020-06-26	51.71	50.79	51.64	50.91	876600.0	50.91
2020-06-25	51.92	51.0	51.36	51.86	1025600.0	51.86
2020-06-24	51.96	50.91	51.52	51.06	1285000.0	51.06
2020-06-23	52.94	52.46	52.58	52.47	1116500.0	52.47
2020-06-22	52.72	52.19	52.49	52.5	1057800.0	52.5
2020-06-19	52.7	51.99	52.44	52.32	1521100.0	52.32
2020-06-18	51.91	51.02	51.59	51.43	929700.0	51.43
2020-06-17	52.76	52.21	52.44	52.49	2355100.0	52.49
2020-06-16	51.64	50.85	51.53	51.08	3921400.0	51.08
2020-06-15	50.86	49.69	50.25	50.59	1969300.0	50.59
2020-06-12	50.84	49.39	50.72	49.95	1461400.0	49.95
2020-06-11	51.61	49.36	51.51	49.49	1927800.0	49.49
2020-06-10	51.77	51.18	51.35	51.54	2103600.0	51.54
2020-06-09	51.3	50.49	50.56	50.85	1499900.0	50.85
2020-06-08	50.83	49.86	50.14	50.81	1644100.0	50.81
2020-06-05	50.4	49.95	50.31	50.1	1077900.0	50.1
2020-06-04	50.41	49.49	49.67	49.95	2586700.0	49.95
2020-06-03	49.93	49.37	49.58	49.58	1607900.0	49.58
2020-06-02	49.96	49.21	49.4	49.89	2658300.0	49.89
2020-06-01	49.66	49.13	49.43	49.49	1171000.0	49.49
2020-05-29	49.48	48.25	49.44	49.11	1669800.0	49.11
2020-05-28	49.12	47.96	48.01	48.68	1763500.0	48.68
2020-05-27	47.54	46.77	47.2	47.49	1176300.0	47.49
2020-05-26	47.88	47.24	47.82	47.27	2031200.0	47.27
2020-05-22	47.72	47.16	47.36	47.3	1486800.0	47.3
2020-05-21	48.28	47.38	48.26	47.44	1740100.0	47.44
2020-05-20	48.21	47.69	48.01	47.74	1415500.0	47.74
2020-05-19	48.03	47.2	47.63	47.2	1725700.0	47.2
2020-05-18	47.87	46.74	46.85	47.64	2506200.0	47.64
2020-05-15	47.61	46.88	47.1	47.26	1365900.0	47.26
2020-05-14	47.83	47.22	47.32	47.67	1367800.0	47.67
2020-05-13	49.45	47.92	49.25	48.31	1004600.0	48.31
2020-05-12	49.66	48.23	49.3	48.23	1455600.0	48.23
2020-05-11	48.31	47.61	47.72	48.2	977100.0	48.2
2020-05-08	48.72	48.06	48.67	48.08	897900.0	48.08
2020-05-07	49.19	48.13	48.74	48.4	1648900.0	48.4
2020-05-06	50.23	47.4	49.46	49.35	752900.0	49.35
2020-05-05	49.53	48.87	49.04	49.06	2387700.0	49.06
2020-05-04	48.63	47.64	48.22	48.37	2551600.0	48.37
2020-05-01	46.85	44.11	46.48	46.85	1311200.0	46.85
2020-04-30	47.53	46.65	47.48	46.83	1349900.0	46.83
2020-04-29	49.5	48.98	49.2	49.0	2167000.0	47.25
2020-04-28	50.21	49.5	49.89	49.87	3807500.0	48.09
2020-04-27	51.29	49.48	51.02	50.63	1996900.0	48.82
2020-04-24	50.12	48.94	49.01	49.85	3856000.0	48.07
2020-04-23	49.22	47.54	48.7	48.37	3150200.0	46.64
2020-04-22	48.24	47.4	47.47	48.19	2873300.0	46.47
2020-04-21	48.67	47.51	47.55	48.6	3026500.0	46.86
2020-04-20	48.74	46.91	46.95	48.28	3027300.0	46.55
2020-04-17	47.88	46.63	47.02	47.75	2466500.0	46.04
2020-04-16	46.45	43.17	46.32	46.13	2083400.0	44.48
2020-04-15	45.6	44.86	44.94	45.15	1355500.0	43.53
2020-04-14	46.48	45.2	46.12	45.97	2520700.0	44.33
2020-04-13	45.24	43.99	45.14	44.38	1490100.0	42.79
2020-04-09	45.5	42.8	44.92	45.46	4459000.0	43.83
2020-04-08	45.46	42.87	44.63	45.18	1773000.0	43.56
2020-04-07	45.83	44.45	45.73	44.6	3119700.0	43.0
2020-04-06	46.36	45.17	45.45	46.12	1707600.0	44.47
2020-04-03	45.2	43.34	43.46	44.83	4351900.0	43.23
2020-04-02	43.66	42.08	42.42	43.51	2740700.0	41.95
2020-04-01	43.46	42.32	42.5	42.91	2294700.0	41.37
2020-03-31	44.5	43.1	44.14	43.72	3158500.0	42.16
2020-03-30	45.37	43.52	43.53	44.69	5088100.0	43.09
2020-03-27	43.36	41.66	42.31	42.44	3852900.0	40.92
2020-03-26	43.0	41.61	41.61	42.95	5019400.0	41.41
2020-03-25	42.37	40.05	40.68	41.37	5104600.0	39.89
2020-03-24	40.69	39.27	40.69	40.19	4765900.0	38.75
2020-03-23	39.65	37.62	38.53	38.57	2652500.0	37.19
2020-03-20	40.6	38.02	39.79	38.02	5369900.0	36.66
2020-03-19	44.49	39.6	40.0	40.61	8156100.0	39.16
2020-03-18	42.44	39.62	40.07	41.65	2427400.0	40.16
2020-03-17	43.88	41.1	41.68	43.61	2770400.0	42.05
2020-03-16	43.21	37.75	38.35	41.52	2933800.0	40.03
2020-03-13	43.72	39.72	42.4	43.72	3319200.0	42.16
2020-03-12	42.5	40.05	41.55	40.87	4060100.0	39.41
2020-03-11	45.81	44.51	45.21	44.79	2914800.0	43.19
2020-03-10	46.26	44.32	46.01	46.16	4715500.0	44.51
2020-03-09	46.53	44.97	45.56	45.22	3296100.0	43.6
2020-03-06	48.64	47.03	48.56	48.44	2835300.0	46.71
2020-03-05	50.33	49.51	49.68	49.94	1558800.0	48.15
2020-03-04	50.56	48.93	49.26	50.54	1552400.0	48.73
2020-03-03	49.24	47.37	48.49	47.71	2582900.0	46.0
2020-03-02	48.75	47.12	47.43	48.74	3404500.0	47.0
2020-02-28	46.55	45.32	46.21	46.25	4550000.0	44.6
2020-02-27	49.14	48.09	48.43	48.16	4529300.0	46.44
2020-02-26	49.6	48.81	48.82	49.45	2359200.0	47.68
2020-02-25	49.9	48.93	49.89	49.01	2475400.0	47.26
2020-02-24	50.02	49.0	49.01	49.84	2526400.0	48.06
2020-02-21	50.88	50.11	50.29	50.85	1722700.0	49.03
2020-02-20	51.1	50.4	50.8	50.75	2074100.0	48.93
2020-02-19	50.96	50.62	50.87	50.71	2436000.0	48.9
2020-02-18	51.14	50.33	50.35	51.14	3314500.0	49.31

名前	Sanofi ADR
ティッカー	SNY
国	France
上場年	nan
セクター	Health Care

Sanofi ADRのデータ

Sanofi ADRの基本情報

Sanofi ADRの過去1年の値動き