4506 住友ファーマ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 600 | 641 | 600 | 611 | 4,678,100 | 611 |
| 2024-11-20 | 604 | 610 | 585 | 593 | 1,916,100 | 593 |
| 2024-11-19 | 594 | 605 | 586 | 604 | 2,103,300 | 604 |
| 2024-11-18 | 593 | 599 | 576 | 585 | 2,085,600 | 585 |
| 2024-11-15 | 587 | 605 | 578 | 601 | 2,047,300 | 601 |
| 2024-11-14 | 628 | 629 | 591 | 591 | 2,910,100 | 591 |
| 2024-11-13 | 608 | 632 | 604 | 628 | 3,784,200 | 628 |
| 2024-11-12 | 603 | 615 | 601 | 602 | 2,590,500 | 602 |
| 2024-11-11 | 591 | 602 | 583 | 600 | 2,130,400 | 600 |
| 2024-11-08 | 596 | 598 | 584 | 587 | 2,264,000 | 587 |
| 2024-11-07 | 600 | 601 | 578 | 588 | 3,357,400 | 588 |
| 2024-11-06 | 595 | 605 | 585 | 589 | 3,710,100 | 589 |
| 2024-11-05 | 556 | 598 | 548 | 588 | 5,468,200 | 588 |
| 2024-11-01 | 521 | 550 | 513 | 550 | 5,333,700 | 550 |
| 2024-10-31 | 520 | 531 | 496 | 528 | 8,789,500 | 528 |
| 2024-10-30 | 616 | 651 | 525 | 537 | 16,370,800 | 537 |
| 2024-10-29 | 620 | 632 | 616 | 620 | 2,292,800 | 620 |
| 2024-10-28 | 584 | 612 | 584 | 612 | 2,878,900 | 612 |
| 2024-10-25 | 621 | 621 | 590 | 593 | 3,635,300 | 593 |
| 2024-10-24 | 620 | 637 | 619 | 633 | 2,071,700 | 633 |
| 2024-10-23 | 620 | 626 | 614 | 621 | 2,170,500 | 621 |
| 2024-10-22 | 620 | 624 | 610 | 619 | 2,364,600 | 619 |
| 2024-10-21 | 665 | 666 | 621 | 623 | 4,539,700 | 623 |
| 2024-10-18 | 666 | 682 | 661 | 668 | 3,424,000 | 668 |
| 2024-10-17 | 660 | 668 | 652 | 658 | 2,351,800 | 658 |
| 2024-10-16 | 655 | 662 | 646 | 653 | 1,997,200 | 653 |
| 2024-10-15 | 663 | 677 | 657 | 659 | 3,366,000 | 659 |
| 2024-10-11 | 661 | 662 | 648 | 653 | 2,543,500 | 653 |
| 2024-10-10 | 667 | 683 | 660 | 660 | 3,496,700 | 660 |
| 2024-10-09 | 673 | 676 | 652 | 670 | 3,642,300 | 670 |
| 2024-10-08 | 655 | 670 | 655 | 667 | 4,637,800 | 667 |
| 2024-10-07 | 665 | 667 | 647 | 651 | 3,619,900 | 651 |
| 2024-10-04 | 638 | 651 | 628 | 650 | 4,083,100 | 650 |
| 2024-10-03 | 615 | 648 | 613 | 648 | 6,324,700 | 648 |
| 2024-10-02 | 602 | 605 | 587 | 595 | 2,910,600 | 595 |
| 2024-10-01 | 600 | 617 | 597 | 607 | 2,904,500 | 607 |
| 2024-09-30 | 582 | 603 | 577 | 596 | 4,579,700 | 596 |
| 2024-09-27 | 609 | 614 | 593 | 609 | 3,929,000 | 609 |
| 2024-09-26 | 612 | 619 | 602 | 611 | 3,559,600 | 611 |
| 2024-09-25 | 616 | 624 | 609 | 609 | 2,269,900 | 609 |
| 2024-09-24 | 605 | 630 | 591 | 621 | 6,012,800 | 621 |
| 2024-09-20 | 611 | 614 | 591 | 601 | 7,313,300 | 601 |
| 2024-09-19 | 586 | 620 | 586 | 608 | 5,529,500 | 608 |
| 2024-09-18 | 602 | 612 | 572 | 577 | 4,407,900 | 577 |
| 2024-09-17 | 582 | 594 | 576 | 594 | 3,977,300 | 594 |
| 2024-09-13 | 575 | 583 | 565 | 576 | 3,884,700 | 576 |
| 2024-09-12 | 572 | 586 | 566 | 567 | 3,381,200 | 567 |
| 2024-09-11 | 564 | 570 | 553 | 564 | 3,868,100 | 564 |
| 2024-09-10 | 581 | 591 | 570 | 573 | 4,513,000 | 573 |
| 2024-09-09 | 559 | 574 | 559 | 571 | 4,567,900 | 571 |
| 2024-09-06 | 589 | 615 | 569 | 576 | 5,156,200 | 576 |
| 2024-09-05 | 579 | 593 | 574 | 581 | 5,163,200 | 581 |
| 2024-09-04 | 595 | 609 | 580 | 587 | 8,687,200 | 587 |
| 2024-09-03 | 624 | 637 | 609 | 613 | 6,531,200 | 613 |
| 2024-09-02 | 662 | 666 | 602 | 628 | 12,142,100 | 628 |
| 2024-08-30 | 675 | 692 | 657 | 669 | 10,110,600 | 669 |
| 2024-08-29 | 675 | 690 | 659 | 669 | 8,572,900 | 669 |
| 2024-08-28 | 671 | 684 | 644 | 684 | 10,696,400 | 684 |
| 2024-08-27 | 660 | 682 | 644 | 674 | 8,561,300 | 674 |
| 2024-08-26 | 685 | 686 | 632 | 669 | 14,263,800 | 669 |
| 2024-08-23 | 655 | 680 | 646 | 675 | 12,778,300 | 675 |
| 2024-08-22 | 626 | 680 | 622 | 652 | 16,705,400 | 652 |
| 2024-08-21 | 612 | 635 | 596 | 611 | 7,581,000 | 611 |
| 2024-08-20 | 590 | 622 | 578 | 614 | 7,548,800 | 614 |
| 2024-08-19 | 564 | 612 | 551 | 593 | 13,477,700 | 593 |
| 2024-08-16 | 508 | 556 | 508 | 554 | 7,445,000 | 554 |
| 2024-08-15 | 510 | 510 | 496 | 502 | 3,914,100 | 502 |
| 2024-08-14 | 492 | 514 | 491 | 511 | 4,330,300 | 511 |
| 2024-08-13 | 500 | 506 | 482 | 490 | 4,874,200 | 490 |
| 2024-08-09 | 487 | 498 | 469 | 484 | 4,656,800 | 484 |
| 2024-08-08 | 465 | 492 | 459 | 479 | 5,049,800 | 479 |
| 2024-08-07 | 437 | 476 | 419 | 460 | 5,603,400 | 460 |
| 2024-08-06 | 443 | 467 | 422 | 434 | 8,345,500 | 434 |
| 2024-08-05 | 420 | 448 | 406 | 407 | 5,915,700 | 407 |
| 2024-08-02 | 460 | 467 | 440 | 441 | 4,877,600 | 441 |
| 2024-08-01 | 464 | 486 | 461 | 473 | 10,145,800 | 473 |
| 2024-07-31 | 421 | 422 | 412 | 418 | 2,198,700 | 418 |
| 2024-07-30 | 423 | 426 | 416 | 423 | 1,671,500 | 423 |
| 2024-07-29 | 419 | 428 | 414 | 422 | 1,744,200 | 422 |
| 2024-07-26 | 414 | 423 | 410 | 411 | 2,010,300 | 411 |
| 2024-07-25 | 408 | 416 | 401 | 410 | 2,346,300 | 410 |
| 2024-07-24 | 426 | 430 | 414 | 419 | 2,264,000 | 419 |
| 2024-07-23 | 422 | 436 | 421 | 428 | 2,291,500 | 428 |
| 2024-07-22 | 421 | 426 | 410 | 420 | 1,698,900 | 420 |
| 2024-07-19 | 421 | 428 | 418 | 420 | 1,912,800 | 420 |
| 2024-07-18 | 437 | 438 | 422 | 423 | 3,133,600 | 423 |
| 2024-07-17 | 415 | 447 | 415 | 439 | 5,464,500 | 439 |
| 2024-07-16 | 412 | 424 | 410 | 415 | 3,685,500 | 415 |
| 2024-07-12 | 400 | 426 | 400 | 412 | 5,185,200 | 412 |
| 2024-07-11 | 410 | 417 | 401 | 408 | 2,703,900 | 408 |
| 2024-07-10 | 402 | 413 | 400 | 405 | 3,221,800 | 405 |
| 2024-07-09 | 398 | 404 | 395 | 401 | 2,436,500 | 401 |
| 2024-07-08 | 405 | 405 | 388 | 396 | 2,738,100 | 396 |
| 2024-07-05 | 400 | 414 | 400 | 404 | 3,523,200 | 404 |
| 2024-07-04 | 381 | 413 | 374 | 407 | 5,246,800 | 407 |
| 2024-07-03 | 374 | 382 | 371 | 381 | 2,953,500 | 381 |
| 2024-07-02 | 390 | 392 | 376 | 378 | 3,301,200 | 378 |
| 2024-07-01 | 400 | 400 | 384 | 390 | 4,791,300 | 390 |
| 2024-06-28 | 381 | 407 | 381 | 405 | 6,987,000 | 405 |
| 2024-06-27 | 379 | 385 | 371 | 375 | 3,216,300 | 375 |
| 2024-06-26 | 362 | 393 | 360 | 382 | 7,334,500 | 382 |
| 2024-06-25 | 357 | 362 | 355 | 357 | 1,606,100 | 357 |
| 2024-06-24 | 352 | 358 | 349 | 354 | 1,425,600 | 354 |
| 2024-06-21 | 350 | 363 | 350 | 352 | 3,213,500 | 352 |
| 2024-06-20 | 351 | 355 | 343 | 345 | 1,925,000 | 345 |
| 2024-06-19 | 344 | 360 | 342 | 351 | 2,631,000 | 351 |
| 2024-06-18 | 343 | 348 | 340 | 342 | 1,616,200 | 342 |
| 2024-06-17 | 346 | 351 | 336 | 349 | 2,299,500 | 349 |
| 2024-06-14 | 337 | 346 | 337 | 342 | 2,546,200 | 342 |
| 2024-06-13 | 349 | 350 | 334 | 336 | 2,787,300 | 336 |
| 2024-06-12 | 357 | 366 | 347 | 348 | 2,918,500 | 348 |
| 2024-06-11 | 350 | 358 | 348 | 356 | 2,572,000 | 356 |
| 2024-06-10 | 339 | 356 | 335 | 351 | 3,202,600 | 351 |
| 2024-06-07 | 328 | 341 | 326 | 341 | 3,379,500 | 341 |
| 2024-06-06 | 350 | 359 | 332 | 332 | 5,964,600 | 332 |
| 2024-06-05 | 342 | 352 | 333 | 349 | 5,514,100 | 349 |
| 2024-06-04 | 325 | 355 | 319 | 346 | 8,784,500 | 346 |
| 2024-06-03 | 312 | 335 | 309 | 328 | 7,693,900 | 328 |
| 2024-05-31 | 287 | 307 | 287 | 305 | 5,212,700 | 305 |
| 2024-05-30 | 282 | 287 | 279 | 286 | 3,398,900 | 286 |
| 2024-05-29 | 295 | 299 | 285 | 285 | 4,984,100 | 285 |
| 2024-05-28 | 298 | 305 | 293 | 295 | 3,836,400 | 295 |
| 2024-05-27 | 299 | 303 | 297 | 299 | 2,065,300 | 299 |
| 2024-05-24 | 296 | 302 | 292 | 300 | 4,210,300 | 300 |
| 2024-05-23 | 300 | 306 | 289 | 302 | 7,256,800 | 302 |
| 2024-05-22 | 302 | 306 | 296 | 302 | 6,805,700 | 302 |
| 2024-05-21 | 333 | 336 | 309 | 309 | 8,615,300 | 309 |
| 2024-05-20 | 335 | 348 | 333 | 339 | 4,239,000 | 339 |
| 2024-05-17 | 348 | 348 | 334 | 336 | 6,689,100 | 336 |
| 2024-05-16 | 373 | 373 | 343 | 355 | 6,478,300 | 355 |
| 2024-05-15 | 400 | 410 | 376 | 376 | 5,629,600 | 376 |
| 2024-05-14 | 418 | 434 | 408 | 413 | 3,513,500 | 413 |
| 2024-05-13 | 404 | 417 | 402 | 416 | 3,131,600 | 416 |
| 2024-05-10 | 382 | 409 | 380 | 407 | 6,991,600 | 407 |
| 2024-05-09 | 363 | 379 | 363 | 377 | 2,907,500 | 377 |
| 2024-05-08 | 363 | 377 | 360 | 363 | 4,046,500 | 363 |
| 2024-05-07 | 367 | 372 | 357 | 360 | 4,102,500 | 360 |
| 2024-05-02 | 399 | 402 | 365 | 373 | 6,510,400 | 373 |
| 2024-05-01 | 392 | 408 | 386 | 400 | 4,203,200 | 400 |
| 2024-04-30 | 402 | 438 | 398 | 399 | 5,864,400 | 399 |
| 2024-04-26 | 398 | 410 | 398 | 410 | 1,415,400 | 410 |
| 2024-04-25 | 402 | 406 | 396 | 400 | 1,704,100 | 400 |
| 2024-04-24 | 408 | 410 | 403 | 403 | 1,653,900 | 403 |
| 2024-04-23 | 416 | 416 | 407 | 409 | 2,230,600 | 409 |
| 2024-04-22 | 397 | 418 | 389 | 415 | 4,258,400 | 415 |
| 2024-04-19 | 394 | 399 | 388 | 389 | 2,604,200 | 389 |
| 2024-04-18 | 386 | 400 | 384 | 394 | 2,692,800 | 394 |
| 2024-04-17 | 386 | 390 | 378 | 380 | 2,048,700 | 380 |
| 2024-04-16 | 392 | 394 | 380 | 387 | 2,991,100 | 387 |
| 2024-04-15 | 401 | 406 | 392 | 392 | 2,760,100 | 392 |
| 2024-04-12 | 408 | 414 | 404 | 407 | 1,639,000 | 407 |
| 2024-04-11 | 399 | 408 | 395 | 404 | 1,544,000 | 404 |
| 2024-04-10 | 407 | 414 | 401 | 403 | 1,399,900 | 403 |
| 2024-04-09 | 404 | 413 | 396 | 407 | 2,212,400 | 407 |
| 2024-04-08 | 410 | 413 | 404 | 408 | 1,603,000 | 408 |
| 2024-04-05 | 408 | 413 | 402 | 408 | 1,839,700 | 408 |
| 2024-04-04 | 414 | 418 | 408 | 411 | 2,061,800 | 411 |
| 2024-04-03 | 400 | 423 | 392 | 416 | 4,514,600 | 416 |
| 2024-04-02 | 410 | 410 | 396 | 400 | 3,038,700 | 400 |
| 2024-04-01 | 402 | 412 | 398 | 406 | 2,046,600 | 406 |
| 2024-03-29 | 398 | 408 | 398 | 398 | 1,949,800 | 398 |
| 2024-03-28 | 410 | 410 | 395 | 396 | 2,390,800 | 396 |
| 2024-03-27 | 396 | 408 | 396 | 403 | 2,359,400 | 403 |
| 2024-03-26 | 400 | 400 | 392 | 396 | 2,518,000 | 396 |
| 2024-03-25 | 412 | 419 | 403 | 404 | 2,594,600 | 404 |
| 2024-03-22 | 413 | 416 | 406 | 412 | 2,198,400 | 412 |
| 2024-03-21 | 402 | 426 | 401 | 414 | 4,975,700 | 414 |
| 2024-03-19 | 385 | 401 | 380 | 398 | 4,127,300 | 398 |
| 2024-03-18 | 385 | 400 | 384 | 387 | 3,567,700 | 387 |
| 2024-03-15 | 389 | 398 | 388 | 392 | 3,450,000 | 392 |
| 2024-03-14 | 379 | 391 | 378 | 390 | 3,774,100 | 390 |
| 2024-03-13 | 373 | 380 | 370 | 374 | 2,505,700 | 374 |
| 2024-03-12 | 367 | 382 | 360 | 377 | 2,774,700 | 377 |
| 2024-03-11 | 363 | 377 | 361 | 369 | 3,318,100 | 369 |
| 2024-03-08 | 364 | 365 | 356 | 359 | 2,326,800 | 359 |
| 2024-03-07 | 359 | 359 | 350 | 356 | 2,640,800 | 356 |
| 2024-03-06 | 352 | 360 | 350 | 356 | 2,089,000 | 356 |
| 2024-03-05 | 360 | 364 | 354 | 358 | 1,833,800 | 358 |
| 2024-03-04 | 363 | 365 | 357 | 363 | 1,843,900 | 363 |
| 2024-03-01 | 372 | 373 | 358 | 362 | 2,373,900 | 362 |
| 2024-02-29 | 373 | 374 | 368 | 372 | 2,000,000 | 372 |
| 2024-02-28 | 369 | 382 | 366 | 374 | 2,405,700 | 374 |
| 2024-02-27 | 354 | 369 | 354 | 368 | 2,934,600 | 368 |
| 2024-02-26 | 350 | 357 | 347 | 353 | 2,901,000 | 353 |
| 2024-02-22 | 360 | 361 | 348 | 349 | 2,926,300 | 349 |
| 2024-02-21 | 360 | 365 | 348 | 358 | 4,976,900 | 358 |
| 2024-02-20 | 367 | 370 | 362 | 367 | 2,275,000 | 367 |
| 2024-02-19 | 354 | 376 | 353 | 368 | 4,078,600 | 368 |
| 2024-02-16 | 357 | 368 | 356 | 362 | 3,185,000 | 362 |
| 2024-02-15 | 359 | 363 | 352 | 354 | 2,088,100 | 354 |
| 2024-02-14 | 366 | 370 | 357 | 359 | 3,000,900 | 359 |
| 2024-02-13 | 372 | 372 | 358 | 367 | 5,046,200 | 367 |
| 2024-02-09 | 350 | 366 | 348 | 361 | 4,982,000 | 361 |
| 2024-02-08 | 349 | 354 | 341 | 349 | 4,980,200 | 349 |
| 2024-02-07 | 332 | 349 | 332 | 345 | 5,676,800 | 345 |
| 2024-02-06 | 340 | 343 | 329 | 332 | 5,964,000 | 332 |
| 2024-02-05 | 340 | 347 | 324 | 338 | 12,226,100 | 338 |
| 2024-02-02 | 355 | 361 | 340 | 348 | 15,477,200 | 348 |
| 2024-02-01 | 401 | 403 | 354 | 354 | 11,811,000 | 354 |
| 2024-01-31 | 435 | 442 | 433 | 434 | 3,181,900 | 434 |
| 2024-01-30 | 453 | 454 | 438 | 438 | 3,465,600 | 438 |
| 2024-01-29 | 462 | 464 | 456 | 456 | 1,556,000 | 456 |
| 2024-01-26 | 455 | 464 | 449 | 459 | 2,140,000 | 459 |
| 2024-01-25 | 456 | 462 | 451 | 459 | 1,818,700 | 459 |
| 2024-01-24 | 451 | 459 | 449 | 458 | 2,168,500 | 458 |
| 2024-01-23 | 467 | 471 | 457 | 458 | 2,203,300 | 458 |
| 2024-01-22 | 463 | 468 | 458 | 467 | 1,853,000 | 467 |
| 2024-01-19 | 468 | 471 | 462 | 464 | 1,597,200 | 464 |
| 2024-01-18 | 476 | 478 | 466 | 468 | 1,519,300 | 468 |
| 2024-01-17 | 496 | 499 | 478 | 478 | 1,866,300 | 478 |
| 2024-01-16 | 499 | 505 | 493 | 493 | 1,482,100 | 493 |
| 2024-01-15 | 486 | 504 | 486 | 497 | 1,808,500 | 497 |
| 2024-01-12 | 493 | 493 | 481 | 489 | 2,228,700 | 489 |
| 2024-01-11 | 494 | 494 | 487 | 489 | 2,155,500 | 489 |
| 2024-01-10 | 488 | 491 | 479 | 488 | 2,555,400 | 488 |
| 2024-01-09 | 485 | 494 | 482 | 492 | 2,074,100 | 492 |
| 2024-01-05 | 492 | 504 | 484 | 486 | 3,841,300 | 486 |
| 2024-01-04 | 465 | 488 | 457 | 485 | 3,502,400 | 485 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
