4506 住友ファーマ(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-282,4902,6602,4902,660108,0002,412.70
1987-12-262,7502,7502,6202,650110,0002,403.63
1987-12-252,7102,7702,7102,71046,0002,458.05
1987-12-242,7502,8002,7302,780134,0002,521.54
1987-12-232,7302,8002,7202,760192,0002,503.40
1987-12-222,7302,7702,7102,76091,0002,503.40
1987-12-212,7702,8202,7102,72098,0002,467.12
1987-12-182,7902,7902,7202,77056,0002,512.47
1987-12-172,7002,8202,6602,75072,0002,494.33
1987-12-162,7002,7402,6502,740156,0002,485.26
1987-12-152,7202,7602,7002,700121,0002,448.98
1987-12-142,8102,8102,7202,72031,0002,467.12
1987-12-112,7902,8202,7502,770152,0002,512.47
1987-12-102,8802,8802,8002,83096,0002,566.89
1987-12-092,9002,9002,7302,800158,0002,539.68
1987-12-082,7302,9002,7102,900174,0002,630.39
1987-12-072,7602,7602,7202,73029,0002,476.19
1987-12-052,7102,7302,7102,72026,0002,467.12
1987-12-042,8202,8202,7202,72045,0002,467.12
1987-12-032,7102,7502,7002,74044,0002,485.26
1987-12-022,7602,7602,7402,750118,0002,494.33
1987-12-012,7902,8002,7102,80054,0002,539.68
1987-11-302,7902,8102,7202,75047,0002,494.33
1987-11-282,8502,8502,8102,81015,0002,548.75
1987-11-272,8602,9002,8202,840125,0002,575.96
1987-11-262,9602,9602,8502,86078,0002,594.10
1987-11-252,9402,9402,8402,840117,0002,575.96
1987-11-242,8902,9002,8502,90072,0002,630.39
1987-11-202,9102,9102,8602,870234,0002,603.17
1987-11-192,9202,9202,8102,900334,0002,630.39
1987-11-182,8202,8802,7802,88096,0002,612.24
1987-11-172,7902,8302,7702,82030,0002,557.82
1987-11-162,7702,8502,7702,83094,0002,566.89
1987-11-132,7002,8402,7002,780108,0002,521.54
1987-11-122,7002,7002,6202,690174,0002,439.91
1987-11-112,6402,6802,4102,540279,0002,303.85
1987-11-102,7302,8002,7002,790115,0002,530.61
1987-11-092,8102,8102,7702,77064,0002,512.47
1987-11-072,8602,8802,8302,84058,0002,575.96
1987-11-062,8202,8802,8202,840215,0002,575.96
1987-11-052,8102,8902,8002,82082,0002,557.82
1987-11-042,8302,9002,8202,870135,0002,603.17
1987-11-022,9002,9502,8602,91055,0002,639.46
1987-10-312,8902,9502,8702,940141,0002,666.67
1987-10-302,9302,9302,8202,830191,0002,566.89
1987-10-292,7502,8102,7202,730442,0002,476.19
1987-10-282,8602,9902,8102,990263,0002,712.02
1987-10-272,7102,9502,7102,900334,0002,630.39
1987-10-262,9102,9502,7102,750136,0002,494.33
1987-10-242,9903,0402,8902,900322,0002,630.39
1987-10-232,9503,0402,8603,040242,0002,757.37
1987-10-223,1003,1002,9703,090231,0002,802.72
1987-10-212,7402,9402,7402,890625,0002,621.32
1987-10-202,7002,7002,7002,70080,0002,448.98
1987-10-193,1503,2003,1303,200106,0002,902.49
1987-10-163,1903,2003,1503,20098,0002,902.49
1987-10-153,1503,1803,1303,150123,0002,857.14
1987-10-143,1603,1703,1503,150233,0002,857.14
1987-10-133,1303,1703,1303,150119,0002,857.14
1987-10-123,1603,1803,1503,15096,0002,857.14
1987-10-093,1203,1703,1203,170210,0002,875.28
1987-10-083,1403,1503,1203,120248,0002,829.93
1987-10-073,1403,1703,1103,110149,0002,820.86
1987-10-063,1903,2203,1503,200127,0002,902.49
1987-10-053,1903,2003,1803,19081,0002,893.42
1987-10-033,2003,2203,1703,18087,0002,884.35
1987-10-023,2103,2403,2003,21057,0002,911.56
1987-10-013,2503,2503,2003,240106,0002,938.78
1987-09-303,2003,2503,1703,200106,0002,902.49
1987-09-293,2603,3003,2403,25091,0002,947.85
1987-09-283,2503,3003,2003,250188,0002,947.85
1987-09-263,1003,1603,1003,100172,0002,811.79
1987-09-253,1603,1903,1303,160153,0002,866.21
1987-09-243,2403,2603,1403,140303,0002,848.07
1987-09-223,2603,2603,2303,24088,0002,938.78
1987-09-213,3203,3203,2403,250139,0002,947.85
1987-09-183,1803,2703,1803,220118,0002,920.64
1987-09-173,1903,1903,1803,18072,0002,884.35
1987-09-163,2103,2203,2003,22091,0002,920.64
1987-09-143,2303,2903,2103,220132,0002,920.64
1987-09-113,2103,2803,2003,210209,0002,911.56
1987-09-103,2203,2503,2203,22083,0002,920.64
1987-09-093,2903,2903,2203,220206,0002,920.64
1987-09-083,2703,3703,2703,32096,0003,011.34
1987-09-073,3803,3903,2703,320152,0003,011.34
1987-09-053,4003,4003,3903,39064,0003,074.83
1987-09-043,4503,4603,4003,410103,0003,092.97
1987-09-033,4803,4803,4203,420297,0003,102.04
1987-09-023,5403,5403,4203,500232,0003,174.60
1987-09-013,5603,5703,5303,540304,0003,210.88
1987-08-313,5303,5603,5003,550593,0003,219.95
1987-08-293,4803,5003,4503,500253,0003,174.60
1987-08-283,5003,5003,4503,460518,0003,138.32
1987-08-273,4703,4903,4103,480309,0003,156.46
1987-08-263,4503,4603,4003,450192,0003,129.25
1987-08-253,4903,4903,3803,380280,0003,065.76
1987-08-243,4903,4903,4303,450116,0003,129.25
1987-08-223,4103,4903,4103,490462,0003,165.53
1987-08-213,4803,4803,4203,460146,0003,138.32
1987-08-203,4803,5203,4703,470906,0003,147.39
1987-08-193,4703,4903,4303,460950,0003,138.32
1987-08-183,4003,4603,3803,450637,0003,129.25
1987-08-173,4003,4003,3503,380432,0003,065.76
1987-08-143,4003,4003,3503,360224,0003,047.62
1987-08-133,4003,4003,3503,390238,0003,074.83
1987-08-123,3903,4003,3503,400150,0003,083.90
1987-08-113,4003,4003,3503,350114,0003,038.55
1987-08-103,4003,4003,3303,370207,0003,056.69
1987-08-073,3903,3903,3103,350237,0003,038.55
1987-08-063,2803,3503,2703,330167,0003,020.41
1987-08-053,2603,2803,2303,250194,0002,947.85
1987-08-043,3403,3403,2803,280162,0002,975.06
1987-08-033,3403,3403,2803,310197,0003,002.27
1987-08-013,3503,3503,3103,340109,0003,029.48
1987-07-313,4503,4503,2503,370468,0003,056.69
1987-07-303,3603,4303,3603,400389,0003,083.90
1987-07-293,4403,4503,3503,410485,0003,092.97
1987-07-283,4403,4703,3603,420531,0003,102.04
1987-07-273,3903,4503,3803,420410,0003,102.04
1987-07-253,3803,3803,3303,370219,0003,056.69
1987-07-243,2603,3303,2103,330259,0003,020.41
1987-07-233,1703,2403,1303,240257,0002,938.78
1987-07-223,2003,2403,1703,170103,0002,875.28
1987-07-213,1703,2503,1503,250112,0002,947.85
1987-07-203,2003,2003,1603,160127,0002,866.21
1987-07-173,2503,2803,2103,250171,0002,947.85
1987-07-163,1903,2503,1803,250111,0002,947.85
1987-07-153,2103,2103,1803,180159,0002,884.35
1987-07-143,2103,2903,2003,220197,0002,920.64
1987-07-133,2503,2603,2003,200141,0002,902.49
1987-07-103,3303,3303,2403,240182,0002,938.78
1987-07-093,2303,2903,2103,290253,0002,984.13
1987-07-083,3003,3003,2103,220291,0002,920.64
1987-07-073,3403,3403,2103,210350,0002,911.56
1987-07-063,3803,3803,3003,330136,0003,020.41
1987-07-043,4003,4103,3603,390309,0003,074.83
1987-07-033,4703,4703,3703,380376,0003,065.76
1987-07-023,4603,4603,4103,420555,0003,102.04
1987-07-013,4703,5003,4003,4201,049,0003,102.04
1987-06-303,3703,4203,3403,420751,0003,102.04
1987-06-293,3603,3603,3103,320377,0003,011.34
1987-06-273,3503,3603,3003,310248,0003,002.27
1987-06-263,3603,3603,3103,330333,0003,020.41
1987-06-253,3503,3603,2803,340502,0003,029.48
1987-06-243,2103,2703,2003,250473,0002,947.85
1987-06-233,2303,2503,2003,200300,0002,902.49
1987-06-223,2903,2903,2203,230301,0002,929.71
1987-06-193,2903,2903,2103,210160,0002,911.56
1987-06-183,2303,2603,2003,200132,0002,902.49
1987-06-173,2803,2903,2203,280241,0002,975.06
1987-06-163,2303,2703,2003,230613,0002,929.71
1987-06-153,2403,2703,1903,200265,0002,902.49
1987-06-123,2503,2803,2503,250281,0002,947.85
1987-06-113,3003,3103,2503,300298,0002,993.20
1987-06-103,3303,3803,3003,330751,0003,020.41
1987-06-093,3503,3503,2803,300268,0002,993.20
1987-06-083,2903,3503,2903,320284,0003,011.34
1987-06-063,2503,2703,2503,270128,0002,965.99
1987-06-053,2103,2703,2103,270259,0002,965.99
1987-06-043,2603,3303,2303,280437,0002,975.06
1987-06-033,3103,3403,2603,280134,0002,975.06
1987-06-023,3403,3503,2603,300190,0002,993.20
1987-06-013,3503,3703,3103,340132,0003,029.48
1987-05-303,3803,3803,3103,380200,0003,065.76
1987-05-293,2803,3303,2803,290170,0002,984.13
1987-05-283,3003,3303,3003,330120,0003,020.41
1987-05-273,3803,3803,3003,320378,0003,011.34
1987-05-263,2803,3003,2803,280189,0002,975.06
1987-05-253,2603,3003,2503,280272,0002,975.06
1987-05-233,2303,2703,2303,23063,0002,929.71
1987-05-223,3203,3203,2303,280231,0002,975.06
1987-05-213,1903,2303,1603,180585,0002,884.35
1987-05-203,2503,2503,2003,200170,0002,902.49
1987-05-193,3303,3303,2003,220236,0002,920.64
1987-05-183,3303,3503,3003,330244,0003,020.41
1987-05-153,2803,3603,2503,360358,0003,047.62
1987-05-143,2903,2903,2503,250107,0002,947.85
1987-05-133,2403,2703,2203,250173,0002,947.85
1987-05-123,2003,2503,2003,220125,0002,920.64
1987-05-113,2303,2703,1803,200148,0002,902.49
1987-05-083,2003,2903,2003,280613,0002,975.06
1987-05-073,1603,2003,1503,170241,0002,875.28
1987-05-063,1203,1503,1003,110189,0002,820.86
1987-05-023,1003,1003,1003,10073,0002,811.79
1987-05-013,1003,1303,0703,090180,0002,802.72
1987-04-303,0503,0903,0503,070192,0002,784.58
1987-04-283,1503,1503,0403,04081,0002,757.37
1987-04-273,1003,1503,1003,110174,0002,820.86
1987-04-253,2003,2003,1503,150104,0002,857.14
1987-04-243,2803,3003,2003,220262,0002,920.64
1987-04-233,3503,3803,2303,240307,0002,938.78
1987-04-223,2403,3703,2403,300316,0002,993.20
1987-04-213,2603,3403,2303,330417,0003,020.41
1987-04-203,1103,2003,1103,200233,0002,902.49
1987-04-173,0403,1303,0003,080432,0002,793.65
1987-04-163,1003,1403,0003,020661,0002,739.23
1987-04-153,0703,1303,0703,100192,0002,811.79
1987-04-143,0503,1703,0503,120172,0002,829.93
1987-04-133,0703,1403,0503,070175,0002,784.58
1987-04-103,0603,1003,0403,100225,0002,811.79
1987-04-093,1203,1603,0903,100224,0002,811.79
1987-04-083,1403,2003,1203,120402,0002,829.93
1987-04-073,1103,2003,1103,150337,0002,857.14
1987-04-063,2303,2403,1603,160107,0002,866.21
1987-04-043,1903,2803,1903,280168,0002,975.06
1987-04-033,1703,2703,1703,240222,0002,938.78
1987-04-023,0603,1803,0603,140335,0002,848.07
1987-04-013,0703,1503,0303,130396,0002,839
1987-03-313,0203,1302,9803,020386,0002,739.23
1987-03-303,1603,2003,0503,050257,0002,766.44
1987-03-283,1703,1903,1103,160182,0002,866.21
1987-03-273,2503,2603,1703,220218,0002,920.64
1987-03-263,2003,2403,1503,220191,0002,920.64
1987-03-253,2203,3003,1203,200257,0002,902.49
1987-03-243,3603,4003,3103,320175,0003,011.34
1987-03-233,4303,4603,3503,350161,0003,038.55
1987-03-203,4803,5003,4303,480146,0003,156.46
1987-03-193,5003,5503,4203,480185,0003,156.46
1987-03-183,5803,5803,5003,520258,0003,192.74
1987-03-173,6003,6503,5603,630250,0003,292.52
1987-03-163,6603,6703,6103,620423,0003,283.45
1987-03-133,5903,6403,5803,610770,0003,274.38
1987-03-123,5503,6303,5503,560957,0003,229.02
1987-03-113,4603,5403,4603,520614,0003,192.74
1987-03-103,3803,4203,3503,400333,0003,083.90
1987-03-093,3803,4703,3803,420398,0003,102.04
1987-03-073,3103,3903,3103,340105,0003,029.48
1987-03-063,4103,4303,3103,310347,0003,002.27
1987-03-053,3303,4503,2503,380465,0003,065.76
1987-03-043,3503,4003,3103,340259,0003,029.48
1987-03-033,4503,4503,3703,400171,0003,083.90
1987-03-023,5103,5303,4703,490193,0003,165.53
1987-02-283,4903,5303,4903,520197,0003,192.74
1987-02-273,4803,5303,4803,480280,0003,156.46
1987-02-263,4803,5603,4803,540507,0003,210.88
1987-02-253,5803,5803,4503,500509,0003,174.60
1987-02-243,6203,6203,4603,580255,0003,247.17
1987-02-233,6403,6503,5503,620334,0003,283.45
1987-02-203,5903,6303,5503,6001,073,0003,265.31
1987-02-193,5503,5803,5303,580800,0003,247.17
1987-02-183,5703,5703,5003,540210,0003,210.88
1987-02-173,5403,6103,5303,530537,0003,201.81
1987-02-163,6003,6403,5103,540214,0003,210.88
1987-02-133,5703,6203,5703,590441,0003,256.24
1987-02-123,5703,6003,5503,560317,0003,229.02
1987-02-103,6003,6103,5103,560169,0003,229.02
1987-02-093,6403,6403,5603,61070,0003,274.38
1987-02-073,5603,6003,5303,600327,0003,265.31
1987-02-063,5703,5803,5003,58088,0003,247.17
1987-02-053,6403,6403,5403,570174,0003,238.10
1987-02-043,6703,6903,5603,650595,0003,310.66
1987-02-033,5703,6703,5703,610614,0003,274.38
1987-02-023,6103,6103,5703,570216,0003,238.10
1987-01-313,5903,6503,5903,610292,0003,274.38
1987-01-303,6303,6903,5903,6901,119,0003,346.94
1987-01-293,5803,6303,5503,6001,084,0003,265.31
1987-01-283,4503,5303,4503,530484,0003,201.81
1987-01-273,4503,4903,4503,450115,0003,129.25
1987-01-263,5003,5003,4403,490219,0003,165.53
1987-01-243,4703,4703,4403,460175,0003,138.32
1987-01-233,4503,4703,3503,420237,0003,102.04
1987-01-223,5103,5203,4103,440471,0003,120.18
1987-01-213,5303,5303,4503,480411,0003,156.46
1987-01-203,5003,5203,4303,520482,0003,192.74
1987-01-193,5503,5703,4803,480781,0003,156.46
1987-01-163,5003,5603,4703,470639,0003,147.39
1987-01-143,4703,5203,4303,470491,0003,147.39
1987-01-133,5303,5703,4703,490563,0003,165.53
1987-01-123,5703,5803,5003,580929,0003,247.17
1987-01-093,4503,6203,4403,5703,771,0003,238.10
1987-01-083,2603,4403,2603,4401,709,0003,120.18
1987-01-073,2603,3003,1803,250296,0002,947.85
1987-01-063,3103,3503,2003,240432,0002,938.78
1987-01-053,2903,3303,2903,310130,0003,002.27

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