4506 住友ファーマ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-178108388038073,887,200807
2025-02-148098207877952,811,600795
2025-02-137898027857953,011,300795
2025-02-127847907777822,546,000782
2025-02-107627927557903,402,000790
2025-02-077527777487653,298,100765
2025-02-067757787337565,518,400756
2025-02-057807877537796,488,700779
2025-02-0474879472677917,351,700779
2025-02-037107107077104,135,000710
2025-01-315946155926104,008,100610
2025-01-305805965785943,974,200594
2025-01-295735805625731,758,300573
2025-01-285725885695752,337,400575
2025-01-275945955655702,404,000570
2025-01-245605975605944,268,900594
2025-01-235605615515511,259,000551
2025-01-225735835645642,686,400564
2025-01-215545785505692,384,800569
2025-01-205455545425471,511,200547
2025-01-175265505245501,750,100550
2025-01-165435455315331,444,300533
2025-01-155555605395431,720,700543
2025-01-145395545375522,081,500552
2025-01-105485505415411,701,800541
2025-01-095585585445451,454,400545
2025-01-085575605485601,084,800560
2025-01-07560562556556952,300556
2025-01-065615645495551,858,800555

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