4506 住友ファーマ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 810 | 816 | 807 | 810 | 1,048,100 | 810 |
2023-03-30 | 808 | 816 | 807 | 808 | 757,000 | 808 |
2023-03-29 | 814 | 821 | 807 | 821 | 868,300 | 821 |
2023-03-28 | 817 | 818 | 805 | 808 | 705,300 | 808 |
2023-03-27 | 807 | 823 | 804 | 809 | 1,357,800 | 809 |
2023-03-24 | 798 | 803 | 790 | 802 | 1,180,000 | 802 |
2023-03-23 | 790 | 799 | 790 | 791 | 724,100 | 791 |
2023-03-22 | 802 | 805 | 793 | 800 | 904,000 | 800 |
2023-03-20 | 805 | 809 | 791 | 791 | 1,188,100 | 791 |
2023-03-17 | 808 | 815 | 802 | 810 | 1,318,000 | 810 |
2023-03-16 | 793 | 806 | 787 | 804 | 1,438,500 | 804 |
2023-03-15 | 808 | 809 | 800 | 804 | 983,300 | 804 |
2023-03-14 | 801 | 806 | 793 | 803 | 1,862,500 | 803 |
2023-03-13 | 821 | 822 | 805 | 810 | 1,675,200 | 810 |
2023-03-10 | 834 | 837 | 825 | 828 | 1,513,200 | 828 |
2023-03-09 | 840 | 841 | 834 | 837 | 1,054,900 | 837 |
2023-03-08 | 831 | 841 | 829 | 830 | 1,249,500 | 830 |
2023-03-07 | 825 | 836 | 824 | 833 | 1,332,900 | 833 |
2023-03-06 | 827 | 831 | 817 | 822 | 2,213,800 | 822 |
2023-03-03 | 830 | 840 | 830 | 840 | 1,304,000 | 840 |
2023-03-02 | 835 | 837 | 828 | 831 | 1,328,700 | 831 |
2023-03-01 | 850 | 850 | 834 | 835 | 1,773,700 | 835 |
2023-02-28 | 856 | 861 | 852 | 853 | 953,700 | 853 |
2023-02-27 | 874 | 874 | 854 | 858 | 1,309,600 | 858 |
2023-02-24 | 867 | 876 | 852 | 873 | 1,535,400 | 873 |
2023-02-22 | 880 | 884 | 864 | 870 | 936,400 | 870 |
2023-02-21 | 867 | 880 | 865 | 880 | 750,400 | 880 |
2023-02-20 | 858 | 868 | 857 | 868 | 702,000 | 868 |
2023-02-17 | 855 | 856 | 851 | 852 | 1,014,700 | 852 |
2023-02-16 | 860 | 863 | 857 | 857 | 732,300 | 857 |
2023-02-15 | 861 | 866 | 859 | 861 | 496,200 | 861 |
2023-02-14 | 872 | 872 | 857 | 862 | 678,100 | 862 |
2023-02-13 | 863 | 867 | 856 | 861 | 799,800 | 861 |
2023-02-10 | 861 | 869 | 858 | 868 | 1,217,200 | 868 |
2023-02-09 | 858 | 864 | 858 | 860 | 777,200 | 860 |
2023-02-08 | 866 | 868 | 860 | 866 | 861,000 | 866 |
2023-02-07 | 863 | 870 | 861 | 867 | 838,700 | 867 |
2023-02-06 | 867 | 870 | 858 | 861 | 840,700 | 861 |
2023-02-03 | 862 | 866 | 858 | 861 | 966,300 | 861 |
2023-02-02 | 877 | 878 | 858 | 859 | 1,788,600 | 859 |
2023-02-01 | 883 | 896 | 877 | 878 | 1,699,400 | 878 |
2023-01-31 | 906 | 910 | 898 | 910 | 884,900 | 910 |
2023-01-30 | 892 | 909 | 891 | 906 | 1,017,200 | 906 |
2023-01-27 | 903 | 909 | 897 | 898 | 626,800 | 898 |
2023-01-26 | 895 | 902 | 891 | 902 | 738,100 | 902 |
2023-01-25 | 896 | 899 | 890 | 897 | 889,800 | 897 |
2023-01-24 | 905 | 905 | 891 | 899 | 833,400 | 899 |
2023-01-23 | 890 | 900 | 884 | 897 | 895,300 | 897 |
2023-01-20 | 881 | 887 | 875 | 884 | 917,900 | 884 |
2023-01-19 | 898 | 898 | 887 | 887 | 795,400 | 887 |
2023-01-18 | 884 | 902 | 882 | 901 | 1,090,000 | 901 |
2023-01-17 | 896 | 897 | 878 | 881 | 831,800 | 881 |
2023-01-16 | 886 | 895 | 881 | 894 | 751,000 | 894 |
2023-01-13 | 894 | 900 | 885 | 893 | 1,019,900 | 893 |
2023-01-12 | 910 | 910 | 898 | 902 | 918,300 | 902 |
2023-01-11 | 915 | 920 | 903 | 904 | 1,082,900 | 904 |
2023-01-10 | 934 | 936 | 908 | 909 | 1,279,300 | 909 |
2023-01-06 | 938 | 947 | 934 | 935 | 944,100 | 935 |
2023-01-05 | 967 | 969 | 938 | 941 | 1,266,100 | 941 |
2023-01-04 | 1,001 | 1,001 | 970 | 970 | 1,140,200 | 970 |
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