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