4506 住友ファーマ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-081,0521,0581,0371,048625,4001,048
2022-12-071,0391,0501,0341,049576,6001,049
2022-12-061,0391,0621,0331,050762,9001,050
2022-12-051,0571,0571,0351,043870,5001,043
2022-12-021,0561,0631,0471,051891,2001,051
2022-12-011,0841,0841,0601,064720,3001,064
2022-11-301,0671,0731,0571,0671,201,5001,067
2022-11-291,0791,0791,0611,068627,9001,068
2022-11-281,0961,0991,0731,077778,8001,077
2022-11-251,0851,0981,0811,096618,3001,096
2022-11-241,0841,0901,0761,083772,1001,083
2022-11-221,0781,0891,0701,080865,4001,080
2022-11-211,0701,0751,0641,073781,1001,073
2022-11-181,0701,0751,0611,0621,042,5001,062
2022-11-171,0611,0731,0611,065956,2001,065
2022-11-161,0551,0801,0461,0631,166,6001,063
2022-11-151,0481,0681,0471,0561,268,7001,056
2022-11-141,0221,0591,0221,0491,757,3001,049
2022-11-111,0281,0301,0141,0281,530,5001,028
2022-11-109901,0149891,0051,291,3001,005
2022-11-091,0111,0129919941,267,800994
2022-11-081,0291,0291,0101,0171,142,4001,017
2022-11-071,0171,0251,0131,015887,4001,015
2022-11-049981,0169941,0141,214,1001,014
2022-11-029961,0109881,0091,879,5001,009
2022-11-011,0071,0319979991,827,100999
2022-10-311,0301,0391,0261,0371,211,8001,037
2022-10-281,0111,0271,0111,0182,035,8001,018
2022-10-271,0431,0431,0131,0151,500,4001,015
2022-10-261,0291,0481,0271,0391,299,2001,039
2022-10-251,0411,0461,0141,0191,410,9001,019
2022-10-241,0401,0451,0251,027923,5001,027
2022-10-211,0351,0381,0141,0251,202,0001,025
2022-10-201,0351,0481,0351,041970,8001,041
2022-10-191,0541,0641,0461,048797,0001,048
2022-10-181,0601,0641,0461,0541,031,4001,054
2022-10-171,0521,0531,0361,046793,3001,046
2022-10-141,0361,0611,0291,0581,682,5001,058
2022-10-131,0201,0271,0101,014841,6001,014
2022-10-121,0431,0491,0131,0131,106,0001,013
2022-10-111,0321,0481,0241,0361,319,6001,036
2022-10-071,0271,0481,0241,0361,337,5001,036
2022-10-061,0551,0561,0431,043832,3001,043
2022-10-051,0441,0531,0401,0531,468,1001,053
2022-10-041,0281,0381,0211,0341,951,7001,034
2022-10-031,0281,0281,0041,0261,474,3001,026
2022-09-301,0251,0401,0221,0311,961,0001,031
2022-09-299961,0339951,0291,642,9001,029
2022-09-289929969799931,674,500993
2022-09-279921,0059911,005898,4001,005
2022-09-261,0001,0099949971,370,300997
2022-09-221,0121,0161,0031,0051,418,7001,005
2022-09-211,0161,0301,0141,026858,3001,026
2022-09-201,0371,0501,0221,027961,2001,027
2022-09-161,0301,0421,0271,0411,006,5001,041
2022-09-151,0401,0401,0291,033718,1001,033
2022-09-141,0381,0421,0311,0351,068,9001,035
2022-09-131,0621,0791,0591,064817,8001,064
2022-09-121,0611,0621,0521,059808,0001,059
2022-09-091,0501,0601,0401,0601,307,7001,060
2022-09-081,0201,0491,0191,0441,601,3001,044
2022-09-071,0221,0251,0021,0041,531,1001,004
2022-09-061,0241,0371,0201,023604,2001,023
2022-09-051,0311,0341,0211,023865,4001,023
2022-09-021,0271,0441,0191,0391,261,9001,039
2022-09-011,0281,0291,0161,0191,419,7001,019
2022-08-311,0291,0421,0281,0391,670,2001,039
2022-08-301,0431,0501,0301,0351,102,9001,035
2022-08-291,0401,0461,0331,0431,108,2001,043
2022-08-261,0621,0661,0551,058827,6001,058
2022-08-251,0681,0701,0581,061689,3001,061
2022-08-241,0701,0761,0601,065824,0001,065
2022-08-231,0601,0781,0471,0751,366,9001,075
2022-08-221,0721,0781,0631,068772,5001,068
2022-08-191,0881,0881,0751,082988,8001,082
2022-08-181,0941,0981,0781,085879,1001,085
2022-08-171,0931,1121,0911,106917,5001,106
2022-08-161,1201,1201,0931,096876,2001,096
2022-08-151,1121,1281,1091,1151,004,0001,115
2022-08-121,1321,1321,0981,1041,602,8001,104
2022-08-101,0911,1111,0771,107753,3001,107
2022-08-091,1271,1281,0841,0871,103,2001,087
2022-08-081,1131,1241,1021,1201,093,1001,120
2022-08-051,0971,1101,0921,1101,093,2001,110
2022-08-041,0861,0961,0811,0911,016,7001,091
2022-08-031,0841,0901,0631,0721,393,2001,072
2022-08-021,1261,1271,0721,0781,898,3001,078
2022-08-011,1271,1711,0931,1233,900,8001,123
2022-07-291,0751,0761,0371,0391,684,4001,039
2022-07-281,0661,0851,0621,079906,0001,079
2022-07-271,0681,0731,0531,064807,6001,064
2022-07-261,0831,0831,0661,068596,0001,068
2022-07-251,0821,0901,0721,074809,6001,074
2022-07-221,1091,1101,0861,089661,6001,089
2022-07-211,0791,1061,0771,106899,9001,106
2022-07-201,0741,0931,0651,092976,8001,092
2022-07-191,0611,0671,0371,0591,099,7001,059
2022-07-151,0861,0901,0691,069777,3001,069
2022-07-141,0811,0841,0651,078763,5001,078
2022-07-131,0921,0981,0781,081637,0001,081
2022-07-121,1031,1081,0831,0871,239,6001,087
2022-07-111,1181,1251,1061,122920,4001,122
2022-07-081,1021,1151,0721,1031,670,2001,103
2022-07-071,1201,1221,1051,1081,037,3001,108
2022-07-061,0821,1101,0821,1011,118,7001,101
2022-07-051,1101,1151,0901,099777,0001,099
2022-07-041,1001,1131,0961,104751,8001,104
2022-07-011,0851,1011,0761,0801,182,9001,080
2022-06-301,1021,1091,0841,0911,517,1001,091
2022-06-291,0781,1001,0751,0931,512,0001,093
2022-06-281,0791,1021,0781,100878,2001,100
2022-06-271,0921,0931,0731,077822,9001,077
2022-06-241,0681,0791,0501,0771,312,3001,077
2022-06-231,0371,0711,0371,0581,541,4001,058
2022-06-221,0451,0541,0351,0361,779,9001,036
2022-06-211,0481,0651,0421,0461,246,0001,046
2022-06-201,0101,0451,0081,0441,480,9001,044
2022-06-171,0321,0521,0171,0193,038,9001,019
2022-06-161,0581,0751,0481,0621,269,2001,062
2022-06-151,0351,0481,0191,0421,398,0001,042
2022-06-141,0411,0441,0241,0401,787,8001,040
2022-06-131,0691,0761,0501,0511,476,0001,051
2022-06-101,0941,0971,0771,0841,807,4001,084
2022-06-091,1001,1291,0991,1091,744,1001,109
2022-06-081,0861,1051,0671,1012,525,9001,101
2022-06-071,1031,1211,0901,1011,119,6001,101
2022-06-061,1021,1171,0961,0961,105,9001,096
2022-06-031,0951,1291,0911,1131,973,8001,113
2022-06-021,0961,0961,0711,0891,476,0001,089
2022-06-011,1041,1231,0981,1011,601,2001,101
2022-05-311,0881,1291,0751,10315,279,1001,103
2022-05-301,0461,0921,0421,0912,520,0001,091
2022-05-271,0251,0391,0111,0372,113,3001,037
2022-05-261,0451,0491,0171,0171,992,3001,017
2022-05-251,0801,0851,0431,0511,830,0001,051
2022-05-241,0861,0881,0691,0821,887,7001,082
2022-05-231,0551,0961,0551,0951,991,8001,095
2022-05-201,0921,1041,0811,0841,647,8001,084
2022-05-191,1111,1181,0851,1061,901,6001,106
2022-05-181,1271,1461,1171,1381,748,3001,138
2022-05-171,1381,1441,1001,1291,724,2001,129
2022-05-161,2091,2391,1121,1122,515,6001,112
2022-05-131,2011,2591,2001,2093,475,7001,209
2022-05-121,2661,2661,2381,2532,133,1001,253
2022-05-111,2651,2841,2441,2522,201,2001,252
2022-05-101,2221,2771,2221,2733,117,8001,273
2022-05-091,2001,2231,1861,2162,160,0001,216
2022-05-061,1731,2331,1711,2222,592,3001,222
2022-05-021,1401,1761,1301,1731,447,4001,173
2022-04-281,1261,1581,1201,1571,304,4001,157
2022-04-271,1001,1141,0911,1071,200,1001,107
2022-04-261,0991,1281,0961,1151,165,6001,115
2022-04-251,1121,1201,0921,0991,176,7001,099
2022-04-221,1191,1301,1101,1231,194,9001,123
2022-04-211,1121,1461,1071,1371,923,6001,137
2022-04-201,0951,1101,0781,0891,939,2001,089
2022-04-191,1251,1261,0871,0882,269,3001,088
2022-04-181,1701,1711,1021,1142,043,2001,114
2022-04-151,2031,2061,1741,1741,373,5001,174
2022-04-141,1981,2321,1941,2181,391,7001,218
2022-04-131,1881,1951,1681,1882,069,7001,188
2022-04-121,2341,2481,1951,1971,194,1001,197
2022-04-111,2421,2511,2311,250799,5001,250
2022-04-081,2431,2561,2251,2341,112,0001,234
2022-04-071,2271,2471,2201,2431,129,3001,243
2022-04-061,2371,2611,2371,250957,2001,250
2022-04-051,2841,2851,2331,2421,465,5001,242
2022-04-041,2621,2981,2511,2901,361,5001,290
2022-04-011,2101,2471,1971,2411,723,9001,241
2022-03-311,2301,2351,2081,2081,496,3001,208
2022-03-301,2831,2841,2271,2421,145,6001,242
2022-03-291,2851,2891,2711,285651,1001,285
2022-03-281,2741,3001,2651,286757,3001,286
2022-03-251,2761,2841,2581,282838,7001,282
2022-03-241,2601,2661,2401,264594,2001,264
2022-03-231,2751,2771,2591,267818,4001,267
2022-03-221,2461,2661,2411,263920,9001,263
2022-03-181,2551,2581,2191,2411,013,8001,241
2022-03-171,2491,2521,2261,250717,7001,250
2022-03-161,2041,2221,2031,217790,9001,217
2022-03-151,1821,2101,1781,208639,3001,208
2022-03-141,1741,2111,1741,188743,2001,188
2022-03-111,1871,1951,1601,1721,063,1001,172
2022-03-101,1651,1911,1541,1861,241,6001,186
2022-03-091,1571,1641,1361,1371,233,8001,137
2022-03-081,1801,1931,1551,1571,383,9001,157
2022-03-071,1761,1871,1611,180777,4001,180
2022-03-041,2271,2361,1841,1891,358,5001,189
2022-03-031,2271,2451,2161,241834,3001,241
2022-03-021,2341,2391,2061,210979,6001,210
2022-03-011,2661,2721,2381,240924,5001,240
2022-02-281,2261,2691,2261,2631,091,4001,263
2022-02-251,2371,2511,2181,2311,067,6001,231
2022-02-241,2301,2521,2281,2421,073,4001,242
2022-02-221,2371,2401,2221,232765,3001,232
2022-02-211,2691,2691,2381,247842,7001,247
2022-02-181,2661,3031,2641,2921,294,1001,292
2022-02-171,2731,2821,2571,272898,5001,272
2022-02-161,2531,2801,2481,2761,044,7001,276
2022-02-151,2411,2571,2351,2441,086,8001,244
2022-02-141,2561,2681,2431,2451,237,6001,245
2022-02-101,2661,2721,2551,2621,307,9001,262
2022-02-091,2531,2591,2321,2521,264,7001,252
2022-02-081,2181,2541,2181,247991,6001,247
2022-02-071,2351,2481,2231,242940,1001,242
2022-02-041,2251,2411,2101,2381,192,8001,238
2022-02-031,2211,2541,2161,2511,425,5001,251
2022-02-021,1901,2421,1821,2332,153,4001,233
2022-02-011,1831,2051,1741,1752,748,7001,175
2022-01-311,2471,2591,2291,2461,542,5001,246
2022-01-281,2481,2751,2401,2601,418,1001,260
2022-01-271,3101,3111,2651,2761,520,8001,276
2022-01-261,3491,3601,3141,314925,9001,314
2022-01-251,3271,3521,3111,3491,193,2001,349
2022-01-241,3271,3381,3131,338764,2001,338
2022-01-211,3171,3271,3041,324829,4001,324
2022-01-201,3361,3611,3271,346798,8001,346
2022-01-191,3381,3561,3311,3381,018,6001,338
2022-01-181,3811,3921,3681,374629,0001,374
2022-01-171,3791,3981,3721,381507,9001,381
2022-01-141,3861,3991,3561,3701,184,9001,370
2022-01-131,4191,4201,3911,4071,444,6001,407
2022-01-121,3691,3951,3681,3891,081,4001,389
2022-01-111,3431,3571,3421,355789,0001,355
2022-01-071,3451,3631,3361,3431,126,9001,343
2022-01-061,3601,3671,3281,3281,263,2001,328
2022-01-051,3471,3671,3461,360980,5001,360
2022-01-041,3421,3661,3301,366882,1001,366

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