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
2023-03-318108168078101,048,100810
2023-03-30808816807808757,000808
2023-03-29814821807821868,300821
2023-03-28817818805808705,300808
2023-03-278078238048091,357,800809
2023-03-247988037908021,180,000802
2023-03-23790799790791724,100791
2023-03-22802805793800904,000800
2023-03-208058097917911,188,100791
2023-03-178088158028101,318,000810
2023-03-167938067878041,438,500804
2023-03-15808809800804983,300804
2023-03-148018067938031,862,500803
2023-03-138218228058101,675,200810
2023-03-108348378258281,513,200828
2023-03-098408418348371,054,900837
2023-03-088318418298301,249,500830
2023-03-078258368248331,332,900833
2023-03-068278318178222,213,800822
2023-03-038308408308401,304,000840
2023-03-028358378288311,328,700831
2023-03-018508508348351,773,700835
2023-02-28856861852853953,700853
2023-02-278748748548581,309,600858
2023-02-248678768528731,535,400873
2023-02-22880884864870936,400870
2023-02-21867880865880750,400880
2023-02-20858868857868702,000868
2023-02-178558568518521,014,700852
2023-02-16860863857857732,300857
2023-02-15861866859861496,200861
2023-02-14872872857862678,100862
2023-02-13863867856861799,800861
2023-02-108618698588681,217,200868
2023-02-09858864858860777,200860
2023-02-08866868860866861,000866
2023-02-07863870861867838,700867
2023-02-06867870858861840,700861
2023-02-03862866858861966,300861
2023-02-028778788588591,788,600859
2023-02-018838968778781,699,400878
2023-01-31906910898910884,900910
2023-01-308929098919061,017,200906
2023-01-27903909897898626,800898
2023-01-26895902891902738,100902
2023-01-25896899890897889,800897
2023-01-24905905891899833,400899
2023-01-23890900884897895,300897
2023-01-20881887875884917,900884
2023-01-19898898887887795,400887
2023-01-188849028829011,090,000901
2023-01-17896897878881831,800881
2023-01-16886895881894751,000894
2023-01-138949008858931,019,900893
2023-01-12910910898902918,300902
2023-01-119159209039041,082,900904
2023-01-109349369089091,279,300909
2023-01-06938947934935944,100935
2023-01-059679699389411,266,100941
2023-01-041,0011,0019709701,140,200970

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