4506 大日本住友製薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,8981,9181,8761,896989,8001,896
2021-10-211,9231,9471,9111,918594,1001,918
2021-10-201,9121,9361,8831,916783,5001,916
2021-10-191,9051,9271,8761,889674,0001,889
2021-10-181,9401,9401,8981,916565,7001,916
2021-10-151,9461,9541,9251,952839,4001,952
2021-10-141,9041,9411,8861,940735,8001,940
2021-10-131,8951,9081,8801,907631,3001,907
2021-10-121,8781,8911,8631,888905,3001,888
2021-10-111,8721,9121,8591,899783,4001,899
2021-10-081,8471,9171,8371,8901,399,4001,890
2021-10-071,8241,8451,8141,835789,7001,835
2021-10-061,9111,9161,8161,8341,250,4001,834
2021-10-051,9551,9741,8981,9031,086,3001,903
2021-10-041,9812,0131,9752,0031,031,9002,003
2021-10-011,9762,0001,9551,9641,321,7001,964
2021-09-302,0042,0221,9801,9981,234,1001,998
2021-09-291,9932,0071,9702,0041,227,5002,004
2021-09-282,0352,0372,0102,029996,6002,029
2021-09-272,0622,0722,0332,035561,8002,035
2021-09-242,0392,0792,0372,055884,5002,055
2021-09-222,0502,0522,0092,021619,7002,021
2021-09-212,0842,1182,0552,057797,5002,057
2021-09-172,0852,1182,0822,1161,434,7002,116
2021-09-162,0752,0952,0592,080702,2002,080
2021-09-152,0662,0802,0452,053542,2002,053
2021-09-142,0642,0742,0482,066721,4002,066
2021-09-132,0732,0752,0492,062466,0002,062
2021-09-102,0762,0932,0672,0831,119,1002,083
2021-09-092,0952,0992,0582,090839,2002,090
2021-09-082,0522,1172,0342,1091,361,3002,109
2021-09-072,0852,0922,0632,073658,8002,073
2021-09-062,0902,1022,0722,082722,5002,082
2021-09-032,0562,0772,0322,073893,1002,073
2021-09-022,0272,0572,0182,048924,9002,048
2021-09-011,9872,0371,9552,0371,123,2002,037
2021-08-311,9301,9741,9141,9721,068,3001,972
2021-08-301,9681,9721,9231,957622,6001,957
2021-08-271,9331,9501,9201,948803,2001,948
2021-08-261,9131,9331,9081,927717,4001,927
2021-08-251,9161,9171,8871,897520,4001,897
2021-08-241,9061,9281,9021,914640,9001,914
2021-08-231,9011,9341,8941,907654,1001,907
2021-08-201,9411,9501,8931,898816,7001,898
2021-08-191,9301,9491,9171,930805,6001,930
2021-08-181,9651,9821,9421,947775,8001,947
2021-08-171,9121,9541,9011,933872,3001,933
2021-08-161,8731,9201,8711,909989,1001,909
2021-08-131,8811,9061,8601,9001,083,0001,900
2021-08-121,8641,9041,8561,875862,5001,875
2021-08-111,8331,8611,8251,836675,7001,836
2021-08-101,7931,8531,7911,819764,2001,819
2021-08-061,7931,8291,7721,795760,3001,795
2021-08-051,7991,8261,7881,801685,0001,801
2021-08-041,8371,8451,7811,792816,0001,792
2021-08-031,8531,8711,8271,837815,0001,837
2021-08-021,9291,9321,8681,8761,189,0001,876
2021-07-302,0202,0221,8801,8892,261,2001,889
2021-07-292,1502,1732,1082,1171,179,4002,117
2021-07-282,1762,1862,1502,175720,2002,175
2021-07-272,2822,2862,2182,226694,9002,226
2021-07-262,3302,3302,2772,282551,0002,282
2021-07-212,2742,2912,2462,254525,0002,254
2021-07-202,2222,2602,2012,247636,8002,247
2021-07-192,2242,2262,1922,226444,0002,226
2021-07-162,2352,2462,2122,229481,0002,229
2021-07-152,2552,2892,2412,255895,9002,255
2021-07-142,2172,2602,2132,255703,8002,255
2021-07-132,2282,2422,2162,232398,2002,232
2021-07-122,2272,2382,2032,215558,4002,215
2021-07-092,1882,1892,1432,185886,8002,185
2021-07-082,2252,2312,2042,211544,6002,211
2021-07-072,2492,2642,2192,245705,2002,245
2021-07-062,2582,2862,2352,267371,4002,267
2021-07-052,2812,2942,2602,260299,6002,260
2021-07-022,2792,3292,2712,282703,4002,282
2021-07-012,3302,3302,2782,286682,2002,286
2021-06-302,2972,3572,2972,328980,7002,328
2021-06-292,3502,3502,2912,304743,2002,304
2021-06-282,3332,3362,3072,322725,6002,322
2021-06-252,3222,3372,3042,324675,3002,324
2021-06-242,2782,3292,2652,304910,3002,304
2021-06-232,2552,3352,2552,2781,038,8002,278
2021-06-222,2022,2502,1842,246796,7002,246
2021-06-212,1982,2052,1462,1691,315,7002,169
2021-06-182,2832,3112,2342,2582,254,3002,258
2021-06-172,2742,2902,2232,243691,4002,243
2021-06-162,2742,3202,2602,2681,060,6002,268
2021-06-152,2642,2922,2372,282897,5002,282
2021-06-142,3492,3502,2912,314825,4002,314
2021-06-112,3322,3602,3102,3591,023,0002,359
2021-06-102,2762,3632,2762,3401,225,2002,340
2021-06-092,2632,2872,2522,261615,8002,261
2021-06-082,2292,2872,2262,2721,153,2002,272
2021-06-072,1682,1892,1342,184847,6002,184
2021-06-042,1592,1812,1042,1681,014,1002,168
2021-06-032,2352,3292,1002,1593,473,0002,159
2021-06-022,0552,2052,0462,2001,829,6002,200
2021-06-012,1072,1252,0562,070602,5002,070
2021-05-312,1202,1202,0822,086724,4002,086
2021-05-282,1982,2092,1102,1181,064,8002,118
2021-05-272,1852,2002,1472,1571,067,6002,157
2021-05-262,1082,1722,1022,163960,3002,163
2021-05-252,1412,1492,1172,128598,7002,128
2021-05-242,1192,1742,1122,141831,7002,141
2021-05-212,1152,1272,0852,101707,1002,101
2021-05-202,0662,1082,0562,0911,126,8002,091
2021-05-192,0482,0822,0262,061774,3002,061
2021-05-182,0302,0712,0232,065932,3002,065
2021-05-171,9982,0281,9762,028894,5002,028
2021-05-141,9501,9861,9501,9621,033,4001,962
2021-05-131,9531,9761,9001,9581,338,2001,958
2021-05-121,8851,9451,8671,9131,102,2001,913
2021-05-111,9571,9811,9111,919692,0001,919
2021-05-101,9261,9571,9101,954556,4001,954
2021-05-071,9301,9411,9081,928780,7001,928
2021-05-061,9271,9851,9141,9541,255,9001,954
2021-04-301,8691,9001,8591,895679,2001,895
2021-04-281,8501,8811,8451,865546,1001,865
2021-04-271,8731,8821,8501,853774,1001,853
2021-04-261,8401,8861,8271,879915,6001,879
2021-04-231,8301,8341,8141,824557,8001,824
2021-04-221,8501,8591,8171,835735,3001,835
2021-04-211,8371,8421,8151,835592,4001,835
2021-04-201,8731,8731,8311,846587,8001,846
2021-04-191,8911,9031,8721,889456,0001,889
2021-04-161,9141,9251,8771,886485,7001,886
2021-04-151,9011,9151,8971,907292,5001,907
2021-04-141,8921,9061,8641,891353,4001,891
2021-04-131,9181,9371,9021,920536,4001,920
2021-04-121,9281,9351,8951,895420,9001,895
2021-04-091,9271,9441,8961,9211,028,2001,921
2021-04-081,9151,9191,8731,895789,4001,895
2021-04-071,8981,9081,8711,902758,3001,902
2021-04-061,9391,9391,8811,886633,2001,886
2021-04-051,9261,9421,9121,930489,2001,930
2021-04-021,9211,9251,8961,917654,1001,917
2021-04-011,9541,9691,9371,945646,4001,945
2021-03-311,9311,9601,9251,927956,4001,927
2021-03-301,9952,0011,9661,998692,5001,998
2021-03-292,0002,0041,9551,974867,9001,974
2021-03-261,9742,0181,9731,985920,7001,985
2021-03-251,9491,9741,9421,952816,4001,952
2021-03-242,0262,0391,9291,9411,565,2001,941
2021-03-232,0532,0882,0352,0351,065,5002,035
2021-03-222,0402,0442,0092,0311,124,6002,031
2021-03-192,0562,0942,0472,0741,119,1002,074
2021-03-182,0802,0902,0362,075993,6002,075
2021-03-172,0722,0882,0582,069613,2002,069
2021-03-162,0732,1072,0552,085965,9002,085
2021-03-152,0402,0762,0262,0741,238,3002,074
2021-03-122,0342,0351,9812,0281,831,1002,028
2021-03-111,9502,0231,9482,0081,422,1002,008
2021-03-101,8961,9741,8921,9721,404,0001,972
2021-03-091,8441,9281,8241,9191,801,1001,919
2021-03-081,7761,8281,7691,8061,266,8001,806
2021-03-051,7531,7851,7351,7831,034,1001,783
2021-03-041,7861,8131,7081,7281,389,4001,728
2021-03-031,7011,7151,6741,7121,036,3001,712
2021-03-021,6891,6981,6581,672884,2001,672
2021-03-011,7281,7281,6771,698736,8001,698
2021-02-261,7531,7531,6771,6831,264,8001,683
2021-02-251,7701,7801,7401,7631,532,4001,763
2021-02-241,7601,7681,7161,7211,109,5001,721
2021-02-221,7141,7241,6921,701680,1001,701
2021-02-191,7521,7571,6911,6991,116,2001,699
2021-02-181,7621,7841,7401,7641,225,5001,764
2021-02-171,7371,7551,7161,722706,4001,722
2021-02-161,7501,7611,7271,733917,9001,733
2021-02-151,7031,7981,7031,7511,093,7001,751
2021-02-121,7411,7411,6811,7021,302,2001,702
2021-02-101,7491,7991,7371,7501,945,7001,750
2021-02-091,8501,8591,6571,7243,092,6001,724
2021-02-081,8281,8941,8171,8781,791,5001,878
2021-02-051,7651,8161,7481,8141,326,6001,814
2021-02-041,7471,7941,7321,7581,191,0001,758
2021-02-031,7501,7541,7261,7461,151,9001,746
2021-02-021,7591,7671,7121,7671,277,0001,767
2021-02-011,7161,7651,7151,7521,677,8001,752
2021-01-291,6251,7711,6141,6973,253,0001,697
2021-01-281,5391,5791,5301,5731,437,1001,573
2021-01-271,5561,5731,5461,555890,0001,555
2021-01-261,5641,5651,5311,535685,2001,535
2021-01-251,5401,5471,5251,547752,7001,547
2021-01-221,4921,5331,4871,511892,9001,511
2021-01-211,5191,5541,5091,511989,3001,511
2021-01-201,5001,5231,4851,5061,382,1001,506
2021-01-191,4891,5271,4841,509784,1001,509
2021-01-181,4651,5021,4631,490763,4001,490
2021-01-151,4841,5071,4701,4791,111,1001,479
2021-01-141,4771,5131,4701,4941,412,9001,494
2021-01-131,5081,5081,4621,4842,028,9001,484
2021-01-121,5831,5861,5191,5221,737,7001,522
2021-01-081,5941,6051,5611,5771,812,9001,577
2021-01-071,5651,6081,5531,5561,954,6001,556
2021-01-061,5261,5481,5051,5361,457,2001,536
2021-01-051,5511,5831,5281,5391,213,5001,539
2021-01-041,5321,5731,5121,5652,406,7001,565

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