4506 大日本住友製薬(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,3831,3951,3741,386878,3001,386
2020-11-261,3601,3891,3381,3881,108,5001,388
2020-11-251,3811,4001,3591,360866,2001,360
2020-11-241,3761,3801,3581,3651,191,2001,365
2020-11-201,3781,3801,3511,358767,1001,358
2020-11-191,4001,4121,3721,386845,7001,386
2020-11-181,4371,4371,4001,409645,0001,409
2020-11-171,4391,4431,3991,415830,8001,415
2020-11-161,4351,4451,4181,422886,6001,422
2020-11-131,4071,4071,3741,4051,088,2001,405
2020-11-121,4251,4311,3931,4111,110,4001,411
2020-11-111,3901,4361,3901,4301,765,3001,430
2020-11-101,3501,3731,3401,3501,036,1001,350
2020-11-091,3271,3341,3111,326949,3001,326
2020-11-061,3081,3441,2981,336969,6001,336
2020-11-051,2751,3101,2621,3091,030,4001,309
2020-11-041,2861,2971,2721,297872,1001,297
2020-11-021,2341,2781,2341,256909,8001,256
2020-10-301,2651,2671,2171,2221,187,2001,222
2020-10-291,2551,2951,2541,2682,501,4001,268
2020-10-281,2081,2101,1801,186849,8001,186
2020-10-271,2261,2281,2021,208828,5001,208
2020-10-261,2371,2481,2321,239490,0001,239
2020-10-231,2241,2391,2191,236718,9001,236
2020-10-221,2221,2241,2051,208624,0001,208
2020-10-211,2281,2421,2231,238572,1001,238
2020-10-201,2401,2401,2151,218867,1001,218
2020-10-191,2371,2551,2371,246576,6001,246
2020-10-161,2361,2401,2221,227989,2001,227
2020-10-151,2591,2631,2331,241932,1001,241
2020-10-141,2991,2991,2721,272921,4001,272
2020-10-131,3201,3221,2971,300817,8001,300
2020-10-121,3261,3321,3161,317800,4001,317
2020-10-091,3331,3391,3241,335987,2001,335
2020-10-081,3601,3601,3361,336757,4001,336
2020-10-071,3631,3671,3411,348756,0001,348
2020-10-061,3951,3981,3731,387524,4001,387
2020-10-051,3701,4071,3671,385847,0001,385
2020-10-021,3791,3881,3451,3491,142,2001,349
2020-09-301,4041,4071,3811,383973,1001,383
2020-09-291,4201,4211,3951,407723,1001,407
2020-09-281,4011,4471,4001,4471,081,4001,447
2020-09-251,3921,4001,3741,3891,106,7001,389
2020-09-241,3831,3881,3641,371503,9001,371
2020-09-231,3851,3911,3611,383817,5001,383
2020-09-181,3841,3981,3741,388871,8001,388
2020-09-171,3681,3771,3601,371658,5001,371
2020-09-161,3821,3861,3651,375665,5001,375
2020-09-151,3931,3931,3751,390511,7001,390
2020-09-141,3851,4011,3761,389750,5001,389
2020-09-111,3541,3781,3251,3711,341,6001,371
2020-09-101,3241,3521,3201,3481,324,8001,348
2020-09-091,3301,3381,3011,3201,359,5001,320
2020-09-081,3051,3491,3001,3471,437,0001,347
2020-09-071,2991,3121,2891,295676,6001,295
2020-09-041,3081,3171,2971,306803,3001,306
2020-09-031,3441,3471,3161,318743,6001,318
2020-09-021,3161,3271,3021,319953,5001,319
2020-09-011,3461,3631,3201,331800,1001,331
2020-08-311,3661,3791,3421,3421,254,5001,342
2020-08-281,3611,3851,3291,3391,044,0001,339
2020-08-271,3871,3871,3621,370522,2001,370
2020-08-261,3881,3971,3731,394498,8001,394
2020-08-251,4081,4211,3971,402653,0001,402
2020-08-241,3771,3971,3711,383560,5001,383
2020-08-211,3861,4111,3711,372492,3001,372
2020-08-201,3761,3941,3721,383332,4001,383
2020-08-191,3901,3981,3701,391497,3001,391
2020-08-181,4031,4031,3771,377599,1001,377
2020-08-171,4281,4291,3941,402683,7001,402
2020-08-141,4201,4351,4071,428621,0001,428
2020-08-131,4111,4361,4061,421764,0001,421
2020-08-121,4041,4111,3751,392692,0001,392
2020-08-111,3571,4021,3571,395957,0001,395
2020-08-071,3521,3601,3271,342523,4001,342
2020-08-061,3411,3481,3261,335698,2001,335
2020-08-051,3571,3681,3371,360721,8001,360
2020-08-041,3151,3721,3151,359932,6001,359
2020-08-031,3151,3261,2971,3131,185,2001,313
2020-07-311,3501,3621,3161,3161,330,8001,316
2020-07-301,3371,3441,3181,328745,9001,328
2020-07-291,3621,3631,3281,337953,4001,337
2020-07-281,3831,3881,3641,364709,6001,364
2020-07-271,3801,3881,3581,3761,097,7001,376
2020-07-221,3931,4191,3841,407876,7001,407
2020-07-211,3931,3991,3741,3931,394,0001,393
2020-07-201,3931,4141,3731,412549,3001,412
2020-07-171,4201,4291,3671,3811,014,6001,381
2020-07-161,4371,4691,4161,424994,7001,424
2020-07-151,4051,4181,3901,407533,6001,407
2020-07-141,3951,4021,3821,393600,9001,393
2020-07-131,3661,3991,3631,395447,3001,395
2020-07-101,3801,3821,3471,3471,011,5001,347
2020-07-091,3821,3911,3661,366818,9001,366
2020-07-081,3951,4101,3801,384830,2001,384
2020-07-071,4371,4371,3831,395852,3001,395
2020-07-061,4131,4511,4121,437411,1001,437
2020-07-031,4291,4291,3881,410469,6001,410
2020-07-021,4251,4341,4011,4181,041,2001,418
2020-07-011,5001,5001,4201,430864,0001,430
2020-06-301,4911,5001,4781,490966,9001,490
2020-06-291,5051,5151,4531,4531,108,9001,453
2020-06-261,5121,5231,5001,5181,046,6001,518
2020-06-251,4871,5061,4761,4911,026,8001,491
2020-06-241,4851,5201,4851,5151,402,4001,515
2020-06-231,5001,5101,4511,490824,3001,490
2020-06-221,4581,4851,4481,480512,2001,480
2020-06-191,4751,4851,4421,4791,321,3001,479
2020-06-181,4851,4851,4531,462557,5001,462
2020-06-171,5111,5151,4761,485713,1001,485
2020-06-161,4671,5091,4431,5081,023,9001,508
2020-06-151,4761,4821,4161,416872,3001,416
2020-06-121,5041,5041,4371,4861,458,5001,486
2020-06-111,5851,5891,5101,5141,225,8001,514
2020-06-101,6331,6451,6091,617903,4001,617
2020-06-091,6681,6761,6151,6211,185,8001,621
2020-06-081,5801,6501,5701,6501,194,4001,650
2020-06-051,5771,5781,5521,5651,143,4001,565
2020-06-041,6201,6311,5631,579964,0001,579
2020-06-031,5991,6321,5811,5981,880,0001,598
2020-06-021,5131,5721,5091,5701,430,7001,570
2020-06-011,5151,5151,4921,501986,0001,501
2020-05-291,5091,5241,4701,5232,775,6001,523
2020-05-281,5031,5111,4691,4951,098,4001,495
2020-05-271,4451,4911,4261,4901,004,8001,490
2020-05-261,4301,4541,4221,443738,2001,443
2020-05-251,4081,4221,3961,414506,7001,414
2020-05-221,3961,4051,3651,384806,0001,384
2020-05-211,4071,4181,3901,396789,4001,396
2020-05-201,3931,4211,3911,407709,5001,407
2020-05-191,4301,4411,3971,4011,030,1001,401
2020-05-181,3591,3921,3481,3831,002,2001,383
2020-05-151,3681,3721,3231,3441,236,1001,344
2020-05-141,4491,4621,3331,3381,929,0001,338
2020-05-131,4901,5351,4251,4332,135,9001,433
2020-05-121,5141,5211,4881,492848,7001,492
2020-05-111,5191,5571,5111,519730,4001,519
2020-05-081,4851,5111,4701,500966,0001,500
2020-05-071,4561,4751,4311,4681,016,0001,468
2020-05-011,4861,5041,4641,4671,042,7001,467
2020-04-301,4981,5231,4851,4981,095,9001,498
2020-04-281,4601,4851,4341,465873,9001,465
2020-04-271,4781,4831,4511,461664,7001,461
2020-04-241,4721,4821,4401,443863,4001,443
2020-04-231,4121,4691,4061,469761,1001,469
2020-04-221,3791,4021,3741,391916,1001,391
2020-04-211,4341,4341,3931,402792,9001,402
2020-04-201,4551,4681,4261,436821,0001,436
2020-04-171,4891,5101,4471,4811,073,4001,481
2020-04-161,4141,4961,3981,4921,580,2001,492
2020-04-151,4441,4711,4301,444827,5001,444
2020-04-141,4271,4591,4211,455656,5001,455
2020-04-131,3971,4341,3821,414522,6001,414
2020-04-101,4181,4191,3671,410987,5001,410
2020-04-091,3891,3951,3601,392795,2001,392
2020-04-081,3531,4001,3331,389728,7001,389
2020-04-071,3631,3691,3101,342813,9001,342
2020-04-061,2841,3381,2611,335878,0001,335
2020-04-031,2951,3241,2601,279892,6001,279
2020-04-021,3241,3631,2901,2931,029,2001,293
2020-04-011,3671,3731,3031,3181,026,5001,318
2020-03-311,4441,4621,4021,4031,235,4001,403
2020-03-301,4031,4421,3781,4421,013,8001,442
2020-03-271,4541,4791,3901,4321,476,4001,432
2020-03-261,3801,3881,3301,3811,291,6001,381
2020-03-251,3321,4251,3281,4241,455,8001,424
2020-03-241,2461,2831,2171,2721,662,8001,272
2020-03-231,1991,2371,1701,2102,244,2001,210
2020-03-191,2411,2461,1661,1702,633,2001,170
2020-03-181,2431,2801,2221,2231,756,7001,223
2020-03-171,2131,2591,1781,2222,479,3001,222
2020-03-161,2951,3351,2421,2451,668,4001,245
2020-03-131,2241,3211,2111,2672,518,4001,267
2020-03-121,4081,4471,3561,3581,870,1001,358
2020-03-111,4361,4581,4121,4451,678,6001,445
2020-03-101,4121,4641,3851,4532,300,8001,453
2020-03-091,4431,4581,3831,4161,673,5001,416
2020-03-061,5421,5501,4871,5031,511,1001,503
2020-03-051,6161,6161,5501,5621,797,5001,562
2020-03-041,5531,5921,5441,5771,355,5001,577
2020-03-031,6011,6121,5691,5722,394,3001,572
2020-03-021,5371,5951,5351,5752,498,8001,575
2020-02-281,5561,5891,5531,5612,995,6001,561
2020-02-271,6101,6161,5711,6031,832,3001,603
2020-02-261,6201,6401,6121,6341,317,5001,634
2020-02-251,6301,6471,6041,6411,245,7001,641
2020-02-211,7181,7401,7081,712739,3001,712
2020-02-201,7401,7741,7201,7221,290,4001,722
2020-02-191,7391,7471,7111,7131,129,6001,713
2020-02-181,7721,7811,7331,743629,2001,743
2020-02-171,7981,8031,7691,778636,3001,778
2020-02-141,8081,8191,7971,808836,8001,808
2020-02-131,8401,8411,8121,819737,8001,819
2020-02-121,8921,8921,8281,8391,624,7001,839
2020-02-101,8981,8981,8711,886844,7001,886
2020-02-071,9081,9341,8971,917926,4001,917
2020-02-061,8641,9051,8581,9011,532,7001,901
2020-02-051,8211,8361,8011,8361,572,5001,836
2020-02-041,8001,8251,7931,8041,915,4001,804
2020-02-031,8781,8791,8141,8231,713,5001,823
2020-01-311,7821,9141,7811,9032,903,8001,903
2020-01-301,9952,0151,9681,979857,6001,979
2020-01-292,0002,0051,9821,995834,3001,995
2020-01-281,9932,0071,9802,0021,145,1002,002
2020-01-272,0492,0602,0092,023753,7002,023
2020-01-242,1112,1142,0782,080659,5002,080
2020-01-232,1302,1332,1052,109607,8002,109
2020-01-222,1652,1702,1492,152599,5002,152
2020-01-212,1542,1712,1382,167785,9002,167
2020-01-202,1532,1622,1442,160405,3002,160
2020-01-172,1412,1662,1232,157721,7002,157
2020-01-162,1682,1812,1292,133835,4002,133
2020-01-152,1762,1812,1212,136813,8002,136
2020-01-142,1802,1912,1552,166687,4002,166
2020-01-102,1492,1752,1402,175847,1002,175
2020-01-092,1112,1392,1042,129805,7002,129
2020-01-082,0942,1092,0372,0701,061,2002,070
2020-01-072,0952,1232,0882,120889,0002,120
2020-01-062,0802,1012,0612,0901,456,9002,090

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