4506 住友ファーマ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,290	2,290	2,260	2,290	106,000	2,077.10
1988-12-27	2,250	2,290	2,250	2,290	75,000	2,077.10
1988-12-26	2,240	2,290	2,240	2,290	70,000	2,077.10
1988-12-24	2,260	2,260	2,240	2,240	184,000	2,031.75
1988-12-23	2,300	2,300	2,250	2,260	79,000	2,049.89
1988-12-22	2,280	2,300	2,250	2,270	144,000	2,058.96
1988-12-21	2,280	2,290	2,260	2,280	58,000	2,068.03
1988-12-20	2,230	2,280	2,230	2,280	130,000	2,068.03
1988-12-19	2,250	2,280	2,220	2,230	54,000	2,022.68
1988-12-16	2,270	2,270	2,220	2,260	93,000	2,049.89
1988-12-15	2,270	2,270	2,250	2,260	40,000	2,049.89
1988-12-14	2,260	2,280	2,240	2,260	125,000	2,049.89
1988-12-13	2,250	2,250	2,230	2,230	79,000	2,022.68
1988-12-12	2,280	2,280	2,250	2,250	64,000	2,040.82
1988-12-09	2,250	2,290	2,230	2,280	131,000	2,068.03
1988-12-08	2,220	2,280	2,220	2,240	123,000	2,031.75
1988-12-07	2,230	2,300	2,210	2,300	241,000	2,086.17
1988-12-06	2,200	2,230	2,200	2,230	55,000	2,022.68
1988-12-05	2,210	2,230	2,180	2,230	68,000	2,022.68
1988-12-03	2,220	2,220	2,190	2,200	34,000	1,995.46
1988-12-02	2,180	2,210	2,180	2,190	72,000	1,986.39
1988-12-01	2,230	2,230	2,160	2,180	159,000	1,977.32
1988-11-30	2,230	2,230	2,200	2,220	179,000	2,013.61
1988-11-29	2,160	2,220	2,160	2,210	78,000	2,004.54
1988-11-28	2,190	2,200	2,160	2,180	73,000	1,977.32
1988-11-26	2,170	2,190	2,120	2,150	159,000	1,950.11
1988-11-25	2,150	2,150	2,120	2,150	143,000	1,950.11
1988-11-24	2,160	2,200	2,120	2,150	148,000	1,950.11
1988-11-22	2,140	2,160	2,100	2,160	158,000	1,959.18
1988-11-21	2,110	2,110	2,100	2,110	150,000	1,913.83
1988-11-18	2,140	2,180	2,120	2,120	149,000	1,922.90
1988-11-17	2,200	2,200	2,150	2,180	155,000	1,977.32
1988-11-16	2,120	2,210	2,100	2,210	173,000	2,004.54
1988-11-15	2,100	2,120	2,100	2,120	129,000	1,922.90
1988-11-14	2,050	2,080	2,050	2,060	85,000	1,868.48
1988-11-11	2,000	2,050	2,000	2,050	204,000	1,859.41
1988-11-10	2,030	2,050	2,000	2,010	120,000	1,823.13
1988-11-09	2,030	2,080	2,030	2,050	163,000	1,859.41
1988-11-08	2,040	2,050	2,020	2,020	75,000	1,832.20
1988-11-07	2,050	2,090	2,040	2,050	66,000	1,859.41
1988-11-05	2,050	2,100	2,050	2,050	87,000	1,859.41
1988-11-04	2,100	2,120	2,080	2,080	64,000	1,886.62
1988-11-02	2,110	2,140	2,100	2,130	133,000	1,931.97
1988-11-01	2,160	2,210	2,110	2,110	139,000	1,913.83
1988-10-31	2,110	2,170	2,100	2,170	124,000	1,968.25
1988-10-29	2,080	2,140	2,080	2,090	71,000	1,895.69
1988-10-28	2,140	2,140	2,080	2,090	43,000	1,895.69
1988-10-27	2,150	2,190	2,100	2,100	74,000	1,904.76
1988-10-26	2,060	2,080	2,060	2,080	63,000	1,886.62
1988-10-25	2,070	2,070	2,050	2,070	98,000	1,877.55
1988-10-24	2,070	2,070	2,050	2,070	77,000	1,877.55
1988-10-22	2,100	2,100	2,070	2,070	27,000	1,877.55
1988-10-21	2,110	2,110	2,090	2,100	51,000	1,904.76
1988-10-20	2,100	2,140	2,070	2,070	82,000	1,877.55
1988-10-19	2,130	2,130	2,090	2,100	133,000	1,904.76
1988-10-18	2,170	2,170	2,110	2,130	113,000	1,931.97
1988-10-17	2,180	2,180	2,150	2,180	41,000	1,977.32
1988-10-14	2,170	2,190	2,160	2,190	144,000	1,986.39
1988-10-13	2,160	2,190	2,150	2,190	36,000	1,986.39
1988-10-12	2,160	2,220	2,150	2,160	63,000	1,959.18
1988-10-11	2,230	2,230	2,180	2,200	66,000	1,995.46
1988-10-07	2,160	2,170	2,130	2,150	73,000	1,950.11
1988-10-06	2,150	2,180	2,130	2,160	142,000	1,959.18
1988-10-05	2,180	2,220	2,150	2,150	152,000	1,950.11
1988-10-04	2,220	2,270	2,200	2,220	107,000	2,013.61
1988-10-03	2,290	2,290	2,210	2,240	99,000	2,031.75
1988-10-01	2,290	2,350	2,290	2,290	86,000	2,077.10
1988-09-30	2,340	2,350	2,300	2,300	200,000	2,086.17
1988-09-29	2,370	2,370	2,320	2,330	67,000	2,113.38
1988-09-28	2,350	2,400	2,320	2,400	262,000	2,176.87
1988-09-27	2,370	2,370	2,340	2,340	25,000	2,122.45
1988-09-26	2,330	2,470	2,330	2,350	120,000	2,131.52
1988-09-24	2,370	2,370	2,340	2,370	99,000	2,149.66
1988-09-22	2,420	2,420	2,320	2,330	109,000	2,113.38
1988-09-21	2,340	2,500	2,340	2,500	104,000	2,267.57
1988-09-20	2,350	2,400	2,330	2,330	126,000	2,113.38
1988-09-19	2,410	2,430	2,380	2,390	35,000	2,167.80
1988-09-16	2,390	2,420	2,370	2,370	190,000	2,149.66
1988-09-14	2,420	2,420	2,380	2,380	104,000	2,158.73
1988-09-13	2,450	2,450	2,420	2,420	83,000	2,195.01
1988-09-12	2,460	2,460	2,450	2,450	48,000	2,222.22
1988-09-09	2,540	2,540	2,480	2,480	162,000	2,249.43
1988-09-08	2,540	2,550	2,510	2,510	60,000	2,276.64
1988-09-07	2,500	2,580	2,500	2,530	116,000	2,294.78
1988-09-06	2,480	2,520	2,480	2,520	54,000	2,285.71
1988-09-05	2,560	2,560	2,460	2,460	106,000	2,231.29
1988-09-03	2,590	2,620	2,510	2,550	378,000	2,312.93
1988-09-02	2,520	2,580	2,480	2,570	241,000	2,331.07
1988-09-01	2,500	2,500	2,460	2,480	86,000	2,249.43
1988-08-31	2,540	2,550	2,510	2,510	80,000	2,276.64
1988-08-30	2,520	2,520	2,480	2,480	174,000	2,249.43
1988-08-29	2,540	2,550	2,460	2,460	181,000	2,231.29
1988-08-27	2,400	2,510	2,390	2,500	216,000	2,267.57
1988-08-26	2,380	2,380	2,350	2,380	75,000	2,158.73
1988-08-25	2,360	2,390	2,360	2,370	72,000	2,149.66
1988-08-24	2,390	2,390	2,350	2,360	137,000	2,140.59
1988-08-23	2,400	2,400	2,380	2,390	18,000	2,167.80
1988-08-22	2,400	2,400	2,360	2,400	91,000	2,176.87
1988-08-19	2,400	2,400	2,360	2,400	119,000	2,176.87
1988-08-18	2,410	2,420	2,380	2,400	157,000	2,176.87
1988-08-17	2,410	2,420	2,400	2,400	267,000	2,176.87
1988-08-16	2,440	2,440	2,410	2,410	140,000	2,185.94
1988-08-15	2,440	2,440	2,430	2,430	31,000	2,204.08
1988-08-12	2,430	2,450	2,420	2,430	91,000	2,204.08
1988-08-11	2,450	2,450	2,400	2,410	111,000	2,185.94
1988-08-10	2,460	2,490	2,440	2,440	105,000	2,213.15
1988-08-09	2,470	2,470	2,460	2,470	77,000	2,240.36
1988-08-08	2,450	2,470	2,450	2,470	90,000	2,240.36
1988-08-06	2,460	2,460	2,450	2,460	19,000	2,231.29
1988-08-05	2,450	2,470	2,440	2,460	79,000	2,231.29
1988-08-04	2,470	2,490	2,450	2,450	140,000	2,222.22
1988-08-03	2,470	2,500	2,460	2,460	162,000	2,231.29
1988-08-02	2,490	2,490	2,470	2,470	105,000	2,240.36
1988-08-01	2,460	2,520	2,460	2,490	201,000	2,258.50
1988-07-30	2,450	2,460	2,440	2,460	128,000	2,231.29
1988-07-29	2,470	2,470	2,440	2,450	283,000	2,222.22
1988-07-28	2,450	2,470	2,450	2,450	398,000	2,222.22
1988-07-27	2,450	2,450	2,420	2,440	275,000	2,213.15
1988-07-26	2,500	2,500	2,440	2,440	278,000	2,213.15
1988-07-25	2,490	2,500	2,450	2,460	215,000	2,231.29
1988-07-23	2,460	2,490	2,450	2,450	60,000	2,222.22
1988-07-22	2,420	2,490	2,420	2,490	273,000	2,258.50
1988-07-21	2,560	2,560	2,500	2,500	106,000	2,267.57
1988-07-20	2,520	2,550	2,500	2,550	229,000	2,312.93
1988-07-19	2,500	2,560	2,500	2,510	128,000	2,276.64
1988-07-18	2,600	2,600	2,580	2,580	76,000	2,340.14
1988-07-15	2,610	2,660	2,590	2,640	205,000	2,394.56
1988-07-14	2,620	2,650	2,600	2,600	78,000	2,358.28
1988-07-13	2,670	2,670	2,600	2,650	70,000	2,403.63
1988-07-12	2,700	2,700	2,650	2,700	195,000	2,448.98
1988-07-11	2,660	2,700	2,660	2,700	22,000	2,448.98
1988-07-08	2,730	2,750	2,700	2,700	78,000	2,448.98
1988-07-07	2,680	2,730	2,680	2,690	136,000	2,439.91
1988-07-06	2,730	2,730	2,700	2,720	95,000	2,467.12
1988-07-05	2,730	2,750	2,730	2,740	24,000	2,485.26
1988-07-04	2,710	2,730	2,700	2,730	72,000	2,476.19
1988-07-02	2,720	2,720	2,710	2,710	41,000	2,458.05
1988-07-01	2,730	2,730	2,720	2,730	102,000	2,476.19
1988-06-30	2,730	2,770	2,710	2,730	107,000	2,476.19
1988-06-29	2,740	2,740	2,710	2,720	135,000	2,467.12
1988-06-28	2,730	2,750	2,710	2,710	186,000	2,458.05
1988-06-27	2,740	2,750	2,720	2,730	22,000	2,476.19
1988-06-25	2,750	2,760	2,720	2,720	47,000	2,467.12
1988-06-24	2,800	2,820	2,790	2,790	117,000	2,530.61
1988-06-23	2,790	2,790	2,750	2,780	94,000	2,521.54
1988-06-22	2,800	2,800	2,770	2,770	44,000	2,512.47
1988-06-21	2,750	2,780	2,710	2,780	129,000	2,521.54
1988-06-20	2,740	2,750	2,740	2,750	63,000	2,494.33
1988-06-17	2,780	2,780	2,740	2,740	80,000	2,485.26
1988-06-16	2,760	2,780	2,740	2,740	59,000	2,485.26
1988-06-15	2,740	2,780	2,740	2,760	80,000	2,503.40
1988-06-14	2,730	2,750	2,730	2,730	59,000	2,476.19
1988-06-13	2,800	2,800	2,740	2,770	40,000	2,512.47
1988-06-10	2,720	2,780	2,720	2,760	119,000	2,503.40
1988-06-09	2,740	2,780	2,740	2,780	98,000	2,521.54
1988-06-08	2,740	2,800	2,740	2,780	77,000	2,521.54
1988-06-07	2,760	2,800	2,750	2,750	101,000	2,494.33
1988-06-06	2,830	2,830	2,750	2,800	57,000	2,539.68
1988-06-04	2,750	2,850	2,750	2,830	66,000	2,566.89
1988-06-03	2,750	2,790	2,740	2,770	42,000	2,512.47
1988-06-02	2,740	2,790	2,740	2,790	129,000	2,530.61
1988-06-01	2,770	2,850	2,740	2,740	122,000	2,485.26
1988-05-31	2,730	2,760	2,710	2,730	36,000	2,476.19
1988-05-30	2,650	2,750	2,650	2,730	112,000	2,476.19
1988-05-28	2,750	2,760	2,680	2,690	160,000	2,439.91
1988-05-27	2,750	2,790	2,750	2,760	140,000	2,503.40
1988-05-26	2,780	2,790	2,760	2,770	228,000	2,512.47
1988-05-25	2,780	2,800	2,780	2,780	154,000	2,521.54
1988-05-24	2,810	2,820	2,770	2,770	171,000	2,512.47
1988-05-23	2,850	2,850	2,800	2,830	123,000	2,566.89
1988-05-20	2,860	2,900	2,820	2,850	301,000	2,585.03
1988-05-19	2,870	2,900	2,860	2,860	82,000	2,594.10
1988-05-18	2,910	2,910	2,880	2,890	171,000	2,621.32
1988-05-17	2,980	2,980	2,900	2,910	251,000	2,639.46
1988-05-16	2,880	2,930	2,880	2,920	161,000	2,648.53
1988-05-13	2,900	2,900	2,860	2,870	62,000	2,603.17
1988-05-12	2,860	2,900	2,860	2,890	47,000	2,621.32
1988-05-11	2,880	2,910	2,880	2,910	45,000	2,639.46
1988-05-10	2,860	2,910	2,860	2,890	51,000	2,621.32
1988-05-09	2,950	2,950	2,900	2,900	61,000	2,630.39
1988-05-07	2,950	2,970	2,930	2,930	95,000	2,657.60
1988-05-06	2,940	3,000	2,940	2,970	102,000	2,693.88
1988-05-02	2,970	3,000	2,930	2,960	87,000	2,684.81
1988-04-30	2,990	2,990	2,950	2,980	73,000	2,702.95
1988-04-28	2,990	3,000	2,950	3,000	97,000	2,721.09
1988-04-27	2,990	2,990	2,910	2,980	82,000	2,702.95
1988-04-26	3,000	3,000	2,950	2,960	106,000	2,684.81
1988-04-25	2,980	3,010	2,960	3,000	112,000	2,721.09
1988-04-23	2,980	3,000	2,940	2,940	93,000	2,666.67
1988-04-22	2,910	2,950	2,900	2,900	108,000	2,630.39
1988-04-21	2,910	2,980	2,900	2,910	133,000	2,639.46
1988-04-20	2,950	3,020	2,900	2,950	264,000	2,675.74
1988-04-19	3,000	3,000	2,900	2,950	136,000	2,675.74
1988-04-18	2,950	3,000	2,950	3,000	72,000	2,721.09
1988-04-15	2,990	3,030	2,920	3,000	291,000	2,721.09
1988-04-14	3,000	3,010	2,990	3,000	120,000	2,721.09
1988-04-13	3,040	3,040	3,000	3,010	107,000	2,730.16
1988-04-12	3,000	3,040	3,000	3,000	162,000	2,721.09
1988-04-11	3,050	3,050	2,970	2,990	129,000	2,712.02
1988-04-08	3,040	3,050	2,990	3,020	252,000	2,739.23
1988-04-07	3,070	3,090	3,000	3,060	197,000	2,775.51
1988-04-06	3,100	3,120	3,050	3,080	564,000	2,793.65
1988-04-05	2,960	3,130	2,910	3,130	511,000	2,839
1988-04-04	2,950	2,950	2,920	2,950	127,000	2,675.74
1988-04-02	2,870	2,950	2,820	2,950	112,000	2,675.74
1988-04-01	2,900	2,950	2,850	2,910	187,000	2,639.46
1988-03-31	2,860	2,930	2,860	2,900	308,000	2,630.39
1988-03-30	2,790	2,900	2,750	2,900	261,000	2,630.39
1988-03-29	2,750	2,820	2,740	2,810	166,000	2,548.75
1988-03-28	2,780	2,800	2,730	2,750	233,000	2,494.33
1988-03-26	2,810	2,820	2,770	2,770	120,000	2,512.47
1988-03-25	2,790	2,810	2,780	2,800	197,000	2,539.68
1988-03-24	2,810	2,840	2,790	2,800	180,000	2,539.68
1988-03-23	2,830	2,830	2,790	2,830	115,000	2,566.89
1988-03-22	2,810	2,850	2,790	2,830	113,000	2,566.89
1988-03-18	2,810	2,830	2,790	2,830	131,000	2,566.89
1988-03-17	2,800	2,830	2,780	2,780	155,000	2,521.54
1988-03-16	2,860	2,870	2,810	2,820	69,000	2,557.82
1988-03-15	2,830	2,850	2,810	2,850	36,000	2,585.03
1988-03-14	2,800	2,870	2,760	2,870	106,000	2,603.17
1988-03-11	2,840	2,850	2,800	2,840	119,000	2,575.96
1988-03-10	2,850	2,850	2,840	2,840	144,000	2,575.96
1988-03-09	2,890	2,890	2,840	2,840	78,000	2,575.96
1988-03-08	2,860	2,880	2,850	2,850	111,000	2,585.03
1988-03-07	2,900	2,940	2,890	2,900	83,000	2,630.39
1988-03-05	2,940	2,970	2,910	2,940	276,000	2,666.67
1988-03-04	2,890	2,940	2,880	2,910	559,000	2,639.46
1988-03-03	2,800	2,890	2,800	2,860	350,000	2,594.10
1988-03-02	2,780	2,820	2,780	2,800	143,000	2,539.68
1988-03-01	2,790	2,800	2,760	2,770	155,000	2,512.47
1988-02-29	2,780	2,800	2,750	2,760	164,000	2,503.40
1988-02-27	2,750	2,790	2,750	2,790	212,000	2,530.61
1988-02-26	2,750	2,760	2,750	2,760	91,000	2,503.40
1988-02-25	2,760	2,790	2,750	2,760	78,000	2,503.40
1988-02-24	2,780	2,820	2,780	2,780	90,000	2,521.54
1988-02-23	2,760	2,790	2,760	2,770	96,000	2,512.47
1988-02-22	2,730	2,830	2,730	2,750	185,000	2,494.33
1988-02-19	2,720	2,740	2,700	2,720	693,000	2,467.12
1988-02-18	2,750	2,790	2,710	2,750	558,000	2,494.33
1988-02-17	2,850	2,850	2,720	2,750	259,000	2,494.33
1988-02-16	2,820	2,870	2,810	2,840	187,000	2,575.96
1988-02-15	2,810	2,840	2,770	2,840	170,000	2,575.96
1988-02-12	2,700	2,710	2,680	2,680	228,000	2,430.84
1988-02-10	2,710	2,750	2,700	2,700	110,000	2,448.98
1988-02-09	2,710	2,710	2,680	2,700	141,000	2,448.98
1988-02-08	2,760	2,760	2,710	2,710	26,000	2,458.05
1988-02-06	2,700	2,750	2,700	2,740	74,000	2,485.26
1988-02-05	2,760	2,790	2,750	2,760	126,000	2,503.40
1988-02-04	2,800	2,850	2,770	2,770	23,000	2,512.47
1988-02-03	2,750	2,800	2,750	2,800	71,000	2,539.68
1988-02-02	2,850	2,860	2,820	2,820	57,000	2,557.82
1988-02-01	2,900	2,900	2,860	2,860	221,000	2,594.10
1988-01-30	2,900	2,920	2,850	2,890	163,000	2,621.32
1988-01-29	2,950	2,950	2,850	2,930	415,000	2,657.60
1988-01-28	2,870	2,940	2,830	2,930	725,000	2,657.60
1988-01-27	2,680	2,700	2,680	2,680	214,000	2,430.84
1988-01-26	2,680	2,700	2,640	2,700	131,000	2,448.98
1988-01-25	2,680	2,680	2,620	2,640	79,000	2,394.56
1988-01-23	2,670	2,680	2,650	2,680	58,000	2,430.84
1988-01-22	2,610	2,680	2,610	2,680	435,000	2,430.84
1988-01-21	2,580	2,700	2,580	2,650	263,000	2,403.63
1988-01-20	2,650	2,650	2,600	2,600	84,000	2,358.28
1988-01-19	2,630	2,660	2,620	2,640	62,000	2,394.56
1988-01-18	2,700	2,700	2,660	2,670	57,000	2,421.77
1988-01-14	2,580	2,620	2,580	2,620	52,000	2,376.42
1988-01-13	2,620	2,630	2,600	2,620	97,000	2,376.42
1988-01-12	2,630	2,640	2,600	2,620	63,000	2,376.42
1988-01-11	2,650	2,650	2,610	2,640	57,000	2,394.56
1988-01-08	2,660	2,700	2,650	2,690	112,000	2,439.91
1988-01-07	2,720	2,750	2,680	2,680	73,000	2,430.84
1988-01-06	2,660	2,720	2,660	2,700	135,000	2,448.98
1988-01-05	2,700	2,700	2,640	2,690	186,000	2,439.91
1988-01-04	2,700	2,700	2,600	2,670	146,000	2,421.77

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