4506 住友ファーマ(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-273,3303,3403,2603,340323,0003,029.48
1986-12-263,2803,3503,2303,340936,0003,029.48
1986-12-253,2503,3303,2003,2801,237,0002,975.06
1986-12-243,1003,2503,1003,200265,0002,902.49
1986-12-233,1203,1703,0503,090254,0002,802.72
1986-12-223,2003,2003,1303,130478,0002,839
1986-12-193,1103,2003,1103,200352,0002,902.49
1986-12-183,1403,1703,1003,110150,0002,820.86
1986-12-173,1503,2003,1003,160232,0002,866.21
1986-12-163,2803,2803,1903,230160,0002,929.71
1986-12-153,2003,2503,1503,250562,0002,947.85
1986-12-123,2003,2503,1103,110389,0002,820.86
1986-12-113,2503,2803,1803,200563,0002,902.49
1986-12-103,0903,2503,0903,230585,0002,929.71
1986-12-093,0803,1103,0703,100287,0002,811.79
1986-12-083,0903,1403,0903,13084,0002,839
1986-12-063,0703,1403,0703,14055,0002,848.07
1986-12-053,1403,1603,0503,150311,0002,857.14
1986-12-043,1203,1303,1203,13057,0002,839
1986-12-033,1703,1703,1303,17079,0002,875.28
1986-12-023,1403,1803,1103,18078,0002,884.35
1986-12-013,1803,1803,0903,18075,0002,884.35
1986-11-293,0503,1803,0503,180118,0002,884.35
1986-11-283,1503,1703,1003,10062,0002,811.79
1986-11-273,2003,2003,1303,14074,0002,848.07
1986-11-263,1803,2003,1303,200143,0002,902.49
1986-11-253,2603,2603,2003,210251,0002,911.56
1986-11-223,1903,2603,1603,260103,0002,956.92
1986-11-213,2903,2903,1803,240444,0002,938.78
1986-11-203,2503,2503,1503,240126,0002,938.78
1986-11-193,1403,2603,1403,200123,0002,902.49
1986-11-183,1903,2903,1603,160184,0002,866.21
1986-11-173,3003,3003,2003,240236,0002,938.78
1986-11-143,2003,2803,2003,260248,0002,956.92
1986-11-133,1803,2103,1303,200124,0002,902.49
1986-11-123,2503,2603,1703,230109,0002,929.71
1986-11-113,2403,3403,2203,270595,0002,965.99
1986-11-103,2103,2103,1203,210308,0002,911.56
1986-11-073,1603,2003,1103,190213,0002,893.42
1986-11-063,1503,2203,1503,180438,0002,884.35
1986-11-053,1203,1503,0803,150303,0002,857.14
1986-11-043,1803,1803,1003,130200,0002,839
1986-11-013,0303,1603,0303,150622,0002,857.14
1986-10-312,9803,0502,9703,030230,0002,748.30
1986-10-303,1103,1502,9002,940429,0002,666.67
1986-10-292,9203,0802,9003,040468,0002,757.37
1986-10-282,9702,9702,9002,90062,0002,630.39
1986-10-272,9202,9902,9202,93068,0002,657.60
1986-10-252,9302,9902,9002,960138,0002,684.81
1986-10-242,9102,9902,9002,900192,0002,630.39
1986-10-232,8702,9202,8602,870117,0002,603.17
1986-10-222,9402,9402,8602,87071,0002,603.17
1986-10-212,8602,9302,8502,93091,0002,657.60
1986-10-202,9002,9402,8002,940134,0002,666.67
1986-10-172,9302,9902,9302,94089,0002,666.67
1986-10-162,9402,9602,8902,96084,0002,684.81
1986-10-153,0303,0502,9702,98087,0002,702.95
1986-10-143,0203,0202,9602,99048,0002,712.02
1986-10-133,0403,0402,9202,98032,0002,702.95
1986-10-093,0303,0602,9003,060181,0002,775.51
1986-10-082,9903,0702,9903,07052,0002,784.58
1986-10-073,0103,1003,0103,09071,0002,802.72
1986-10-063,0803,1003,0103,01052,0002,730.16
1986-10-042,9603,0502,9603,040148,0002,757.37
1986-10-032,8602,9802,8602,930383,0002,657.60
1986-10-022,8202,9302,8202,850190,0002,585.03
1986-10-012,9602,9702,8102,860392,0002,594.10
1986-09-302,9502,9802,9502,950135,0002,675.74
1986-09-292,9803,0102,9502,950171,0002,675.74
1986-09-273,0103,0502,9103,010662,0002,730.16
1986-09-263,1003,1503,0603,100147,0002,811.79
1986-09-253,1003,2103,1003,200161,0002,902.49
1986-09-243,2103,2403,1303,200125,0002,902.49
1986-09-223,2403,2403,1703,24046,0002,938.78
1986-09-193,1503,1903,1503,190118,0002,893.42
1986-09-183,1303,2403,1303,200124,0002,902.49
1986-09-173,0503,1503,0503,12086,0002,829.93
1986-09-163,1803,1803,0003,010130,0002,730.16
1986-09-123,1103,2003,1103,200164,0002,902.49
1986-09-113,2603,3003,2503,26083,0002,956.92
1986-09-103,3703,3703,2003,260186,0002,956.92
1986-09-093,3303,3303,3003,31049,0003,002.27
1986-09-083,3603,3603,3303,36068,0003,047.62
1986-09-063,4003,4003,3503,360124,0003,047.62
1986-09-053,4403,5003,3803,400285,0003,083.90
1986-09-043,4803,5503,4003,490218,0003,165.53
1986-09-033,4503,5203,4103,490398,0003,165.53
1986-09-023,4803,5403,4503,450207,0003,129.25
1986-09-013,6103,6103,5103,510157,0003,183.67
1986-08-303,5503,6503,5203,560211,0003,229.02
1986-08-293,7503,7803,5803,600782,0003,265.31
1986-08-283,4103,7003,4103,7001,106,0003,356.01
1986-08-273,4603,5203,4203,430414,0003,111.11
1986-08-263,4803,7403,4803,490639,0003,165.53
1986-08-253,5003,5503,4503,450383,0003,129.25
1986-08-233,4503,4503,3003,390224,0003,074.83
1986-08-223,6803,6803,4703,530516,0003,201.81
1986-08-213,6903,7803,5503,7301,300,0003,383.22
1986-08-203,9403,9503,7203,7904,508,0003,437.64
1986-08-193,2903,7203,2703,7204,442,0003,374.15
1986-08-183,1003,2503,1003,220714,0002,920.64
1986-08-153,1003,1203,0803,080360,0002,793.65
1986-08-143,0003,1502,9603,050182,0002,766.44
1986-08-132,9402,9602,9202,920141,0002,648.53
1986-08-123,0003,0102,9302,930140,0002,657.60
1986-08-112,9202,9702,9202,97071,0002,693.88
1986-08-082,9502,9802,9102,920117,0002,648.53
1986-08-073,0203,0402,9403,000262,0002,721.09
1986-08-063,0503,0903,0203,090139,0002,802.72
1986-08-053,1103,1103,0203,020171,0002,739.23
1986-08-043,0803,1103,0503,10091,0002,811.79
1986-08-023,0803,1303,0503,13060,0002,839
1986-08-013,0603,1303,0103,130232,0002,839
1986-07-313,1503,1903,0303,100277,0002,811.79
1986-07-303,1903,2403,1803,190176,0002,893.42
1986-07-293,2503,2703,1703,230618,0002,929.71
1986-07-283,3203,3603,2603,330416,0003,020.41
1986-07-263,2903,3303,2503,330834,0003,020.41
1986-07-253,1003,3303,1003,2901,476,0002,984.13
1986-07-243,1503,1603,1303,150263,0002,857.14
1986-07-233,1503,1603,1303,160271,0002,866.21
1986-07-223,1603,1703,1103,160195,0002,866.21
1986-07-213,2603,2603,1103,180247,0002,884.35
1986-07-193,2503,2803,2303,230720,0002,929.71
1986-07-183,1503,2003,1303,200541,0002,902.49
1986-07-173,1503,1603,1103,130267,0002,839
1986-07-163,1303,1703,1003,170534,0002,875.28
1986-07-153,0403,1203,0403,110283,0002,820.86
1986-07-143,0503,0903,0003,050241,0002,766.44
1986-07-113,0203,0503,0003,050188,0002,766.44
1986-07-103,1003,1002,9902,990234,0002,712.02
1986-07-093,1103,1703,1003,120517,0002,829.93
1986-07-083,1003,1003,0403,080265,0002,793.65
1986-07-073,1803,2003,1203,120412,0002,829.93
1986-07-053,1703,1903,1503,170259,0002,875.28
1986-07-043,1503,1903,1503,170668,0002,875.28
1986-07-033,1303,1603,1303,140287,0002,848.07
1986-07-023,1503,1603,1003,100342,0002,811.79
1986-07-013,1603,1703,1003,130397,0002,839
1986-06-303,1403,1803,1203,170588,0002,875.28
1986-06-283,1303,1503,1003,140739,0002,848.07
1986-06-273,0203,0403,0103,030568,0002,748.30
1986-06-262,9102,9402,9002,940276,0002,666.67
1986-06-252,9002,9102,8802,880199,0002,612.24
1986-06-242,9202,9302,8502,860182,0002,594.10
1986-06-232,9002,9502,9002,900115,0002,630.39
1986-06-212,9202,9302,9002,900105,0002,630.39
1986-06-202,9202,9502,9202,930112,0002,657.60
1986-06-192,9502,9602,9402,940149,0002,666.67
1986-06-182,9502,9702,9402,950124,0002,675.74
1986-06-172,9402,9602,9302,930146,0002,657.60
1986-06-162,9902,9902,9402,94091,0002,666.67
1986-06-132,9503,0002,9502,990213,0002,712.02
1986-06-122,9502,9802,9402,950137,0002,675.74
1986-06-112,9702,9802,9502,950172,0002,675.74
1986-06-102,9402,9402,9102,920194,0002,648.53
1986-06-092,9102,9602,9102,94078,0002,666.67
1986-06-072,9502,9702,9402,95097,0002,675.74
1986-06-062,9402,9902,9202,940148,0002,666.67
1986-06-053,0103,0102,9302,950192,0002,675.74
1986-06-043,0303,0303,0103,010168,0002,730.16
1986-06-033,0403,0503,0003,010230,0002,730.16
1986-06-023,0003,0302,9903,020197,0002,739.23
1986-05-313,0503,0503,0003,00089,0002,721.09
1986-05-303,0603,0602,9903,050312,0002,766.44
1986-05-293,1003,1203,0603,060503,0002,775.51
1986-05-283,1003,1303,0703,1002,531,0002,811.79
1986-05-273,3903,4303,3503,3902,592,9992,795.30
1986-05-263,2303,3503,2303,3402,094,0002,754.07
1986-05-243,1303,2003,1303,200718,0002,638.63
1986-05-233,1303,1303,1103,110328,0002,564.42
1986-05-223,1103,1203,1003,100131,0002,556.17
1986-05-213,1303,1303,0903,120123,0002,572.67
1986-05-203,1303,1303,1103,120109,0002,572.67
1986-05-193,1403,1403,1203,13098,0002,580.91
1986-05-173,1503,1503,1103,110124,0002,564.42
1986-05-163,1503,1503,0803,110247,0002,564.42
1986-05-153,1303,1403,0803,140197,0002,589.16
1986-05-143,1203,1203,0703,100119,0002,556.17
1986-05-133,0603,1303,0403,110109,0002,564.42
1986-05-123,1003,1003,0303,040174,0002,506.70
1986-05-093,1803,1803,1203,120197,0002,572.67
1986-05-083,1803,1903,1503,150261,0002,597.40
1986-05-073,1903,1903,1503,160328,0002,605.65
1986-05-063,2303,2403,1703,170519,0002,613.89
1986-05-023,1403,2403,1303,1801,163,0002,622.14
1986-05-013,1003,1403,0903,110585,0002,564.42
1986-04-303,0203,0903,0203,090247,0002,547.93
1986-04-283,0003,0203,0003,020215,0002,490.21
1986-04-262,9703,0002,9603,000196,0002,473.72
1986-04-252,9903,0002,9602,960161,0002,440.73
1986-04-242,9602,9902,9502,980133,0002,457.23
1986-04-232,9902,9902,9402,970195,0002,448.98
1986-04-223,0003,0102,9702,980133,0002,457.23
1986-04-213,0203,0202,9603,010244,0002,481.96
1986-04-193,0003,0102,9903,010154,0002,481.96
1986-04-182,9703,0002,9502,980194,0002,457.23
1986-04-172,9302,9802,9202,96091,0002,440.73
1986-04-162,9602,9902,9202,930192,0002,416
1986-04-152,9903,0202,9602,990167,0002,465.47
1986-04-143,0303,0402,9902,990189,0002,465.47
1986-04-113,0203,0402,9802,980218,0002,457.23
1986-04-102,9503,0102,9502,980283,0002,457.23
1986-04-092,9602,9902,9302,940179,0002,424.24
1986-04-082,9502,9502,9102,920185,0002,407.75
1986-04-072,9302,9702,9002,920182,0002,407.75
1986-04-052,9702,9702,8802,890213,0002,383.01
1986-04-042,9703,0002,9702,970158,0002,448.98
1986-04-033,0403,0402,9502,980137,0002,457.23
1986-04-023,0503,0502,9803,000311,0002,473.72
1986-04-013,0103,1402,9603,050889,0002,514.95
1986-03-313,0503,0802,9903,020400,0002,490.21
1986-03-292,8403,0002,8403,000197,0002,473.72
1986-03-282,8002,8902,8002,830253,0002,333.54
1986-03-272,8002,8002,7802,780398,0002,292.31
1986-03-262,7802,8202,7802,800166,0002,308.80
1986-03-252,8302,8402,7802,780224,0002,292.31
1986-03-242,8702,8702,8002,810233,0002,317.05
1986-03-222,8802,9002,8702,870139,0002,366.52
1986-03-202,8902,9202,8902,900104,0002,391.26
1986-03-192,8802,9302,8802,880305,0002,374.77
1986-03-182,9002,9202,8602,870248,0002,366.52
1986-03-172,9402,9702,9002,900171,0002,391.26
1986-03-152,9802,9802,9102,910158,0002,399.51
1986-03-143,0003,0102,9102,960308,0002,440.73
1986-03-132,8702,9902,8602,980215,0002,457.23
1986-03-122,8702,9002,8602,890134,0002,383.01
1986-03-112,9402,9402,8602,900146,0002,391.26
1986-03-102,9302,9602,9102,95098,0002,432.49
1986-03-072,9902,9902,9302,970186,0002,448.98
1986-03-062,9803,0002,9502,950251,0002,432.49
1986-03-052,9903,0002,9602,990115,0002,465.47
1986-03-042,9903,0202,9603,000326,0002,473.72
1986-03-033,0303,0402,9502,950418,0002,432.49
1986-03-012,9202,9502,9102,920122,0002,407.75
1986-02-282,9402,9402,8702,910332,0002,399.51
1986-02-272,9402,9602,9102,920335,0002,407.75
1986-02-262,8702,9402,8602,910346,0002,399.51
1986-02-252,9202,9202,8602,860175,0002,358.28
1986-02-242,9102,9702,8902,900144,0002,391.26
1986-02-222,9002,9002,8502,900198,0002,391.26
1986-02-212,9202,9902,9002,900217,0002,391.26
1986-02-202,9002,9502,8802,880387,0002,374.77
1986-02-192,9102,9602,9002,940172,0002,424.24
1986-02-182,9802,9802,8902,890166,0002,383.01
1986-02-172,9502,9902,9302,990206,0002,465.47
1986-02-152,9602,9902,9502,950170,0002,432.49
1986-02-143,0503,1003,0003,000334,0002,473.72
1986-02-133,0403,0402,9903,000144,0002,473.72
1986-02-123,1203,1203,0103,010605,0002,481.96
1986-02-103,1303,1403,0903,120387,0002,572.67
1986-02-073,1803,2003,1003,120795,0002,572.67
1986-02-063,0503,1703,0203,1501,492,0002,597.40
1986-02-053,0403,0703,0003,040529,0002,506.70
1986-02-042,9903,0202,9503,010260,0002,481.96
1986-02-032,9703,0302,9102,950336,0002,432.49
1986-02-013,0803,0802,9502,990624,0002,465.47
1986-01-312,8903,0402,8703,030768,0002,498.45
1986-01-302,8102,8502,7702,850191,0002,350.03
1986-01-292,8002,8202,7602,800431,0002,308.80
1986-01-282,8402,8602,7902,800161,0002,308.80
1986-01-272,9002,9302,8202,830125,0002,333.54
1986-01-252,8202,8602,8102,820130,0002,325.29
1986-01-242,9202,9202,8502,880144,0002,374.77
1986-01-232,8602,8702,8202,840107,0002,341.79
1986-01-222,8702,8902,8502,85075,0002,350.03
1986-01-212,8502,9202,8402,86055,0002,358.28
1986-01-202,8502,8702,8302,84065,0002,341.79
1986-01-182,8502,8702,8502,85069,0002,350.03
1986-01-172,8902,8902,8602,880100,0002,374.77
1986-01-162,9302,9502,8702,890176,0002,383.01
1986-01-142,9602,9602,9002,940127,0002,424.24
1986-01-132,9403,0002,9402,980105,0002,457.23
1986-01-103,0203,0502,9402,970530,0002,448.98
1986-01-092,9103,0002,9002,980618,0002,457.23
1986-01-082,8602,9302,8602,880129,0002,374.77
1986-01-072,8302,8302,8002,83068,0002,333.54
1986-01-062,7602,8402,7502,80065,0002,308.80
1986-01-042,7802,8002,7502,790116,0002,300.56

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