4506 住友ファーマ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,830	2,830	2,790	2,790	76,000	2,530.61
1989-12-28	2,850	2,850	2,820	2,820	141,000	2,557.82
1989-12-27	2,840	2,850	2,790	2,830	223,000	2,566.89
1989-12-26	2,830	2,850	2,820	2,840	234,000	2,575.96
1989-12-25	2,800	2,840	2,800	2,830	162,000	2,566.89
1989-12-22	2,840	2,840	2,730	2,790	284,000	2,530.61
1989-12-21	2,830	2,830	2,790	2,820	202,000	2,557.82
1989-12-20	2,820	2,830	2,780	2,800	220,000	2,539.68
1989-12-19	2,750	2,820	2,750	2,820	293,000	2,557.82
1989-12-18	2,790	2,800	2,720	2,790	258,000	2,530.61
1989-12-15	2,790	2,790	2,720	2,790	284,000	2,530.61
1989-12-14	2,720	2,790	2,720	2,780	127,000	2,521.54
1989-12-13	2,750	2,750	2,690	2,750	116,000	2,494.33
1989-12-12	2,710	2,720	2,680	2,720	156,000	2,467.12
1989-12-11	2,710	2,750	2,700	2,710	129,000	2,458.05
1989-12-08	2,800	2,800	2,700	2,750	329,000	2,494.33
1989-12-07	2,720	2,800	2,710	2,790	172,000	2,530.61
1989-12-06	2,730	2,740	2,710	2,710	316,000	2,458.05
1989-12-05	2,710	2,740	2,700	2,730	215,000	2,476.19
1989-12-04	2,710	2,710	2,660	2,700	216,000	2,448.98
1989-12-01	2,760	2,760	2,720	2,720	183,000	2,467.12
1989-11-30	2,720	2,780	2,720	2,760	136,000	2,503.40
1989-11-29	2,710	2,750	2,710	2,720	233,000	2,467.12
1989-11-28	2,720	2,780	2,720	2,780	146,000	2,521.54
1989-11-27	2,720	2,830	2,720	2,820	167,000	2,557.82
1989-11-24	2,670	2,750	2,670	2,710	146,000	2,458.05
1989-11-22	2,640	2,690	2,620	2,670	110,000	2,421.77
1989-11-21	2,630	2,630	2,600	2,600	152,000	2,358.28
1989-11-20	2,590	2,600	2,590	2,590	61,000	2,349.21
1989-11-17	2,650	2,660	2,580	2,590	94,000	2,349.21
1989-11-16	2,610	2,650	2,610	2,610	147,000	2,367.35
1989-11-15	2,620	2,650	2,610	2,610	272,000	2,367.35
1989-11-14	2,680	2,680	2,610	2,620	88,000	2,376.42
1989-11-13	2,720	2,720	2,680	2,680	53,000	2,430.84
1989-11-10	2,710	2,730	2,690	2,710	147,000	2,458.05
1989-11-09	2,720	2,740	2,720	2,740	75,000	2,485.26
1989-11-08	2,780	2,800	2,710	2,800	64,000	2,539.68
1989-11-07	2,790	2,800	2,710	2,710	108,000	2,458.05
1989-11-06	2,810	2,810	2,790	2,790	150,000	2,530.61
1989-11-02	2,810	2,840	2,800	2,810	126,000	2,548.75
1989-11-01	2,850	2,850	2,800	2,850	125,000	2,585.03
1989-10-31	2,800	2,850	2,760	2,850	141,000	2,585.03
1989-10-30	2,790	2,870	2,790	2,800	140,000	2,539.68
1989-10-27	2,870	2,870	2,770	2,870	232,000	2,603.17
1989-10-26	2,760	2,860	2,750	2,850	203,000	2,585.03
1989-10-25	2,780	2,840	2,780	2,840	71,000	2,575.96
1989-10-24	2,840	2,840	2,820	2,840	94,000	2,575.96
1989-10-23	2,820	2,850	2,750	2,820	129,000	2,557.82
1989-10-20	2,830	2,840	2,760	2,820	204,000	2,557.82
1989-10-19	2,810	2,840	2,800	2,830	123,000	2,566.89
1989-10-18	2,870	2,870	2,800	2,800	227,000	2,539.68
1989-10-17	2,890	2,890	2,860	2,860	140,000	2,594.10
1989-10-16	2,870	2,890	2,800	2,800	159,000	2,539.68
1989-10-13	2,930	2,940	2,900	2,910	190,000	2,639.46
1989-10-12	2,930	2,930	2,870	2,910	128,000	2,639.46
1989-10-11	2,960	2,960	2,900	2,930	168,000	2,657.60
1989-10-09	2,940	2,950	2,910	2,950	283,000	2,675.74
1989-10-06	2,910	2,950	2,840	2,900	329,000	2,630.39
1989-10-05	2,910	2,980	2,880	2,940	607,000	2,666.67
1989-10-04	2,820	2,890	2,820	2,880	257,000	2,612.24
1989-10-03	2,850	2,880	2,800	2,800	195,000	2,539.68
1989-10-02	2,910	2,910	2,870	2,890	123,000	2,621.32
1989-09-29	2,880	2,900	2,830	2,900	231,000	2,630.39
1989-09-28	2,910	2,910	2,860	2,880	207,000	2,612.24
1989-09-27	2,910	2,910	2,870	2,870	307,000	2,603.17
1989-09-26	2,850	2,890	2,820	2,890	502,000	2,621.32
1989-09-25	2,840	2,840	2,780	2,810	169,000	2,548.75
1989-09-22	2,810	2,830	2,770	2,830	128,000	2,566.89
1989-09-21	2,820	2,820	2,770	2,810	158,000	2,548.75
1989-09-20	2,800	2,810	2,770	2,810	212,000	2,548.75
1989-09-19	2,770	2,800	2,770	2,800	79,000	2,539.68
1989-09-18	2,770	2,830	2,770	2,790	249,000	2,530.61
1989-09-14	2,800	2,810	2,770	2,800	131,000	2,539.68
1989-09-13	2,770	2,820	2,770	2,800	206,000	2,539.68
1989-09-12	2,760	2,810	2,750	2,810	114,000	2,548.75
1989-09-11	2,790	2,820	2,750	2,780	146,000	2,521.54
1989-09-08	2,890	2,950	2,770	2,780	1,525,000	2,521.54
1989-09-07	2,710	2,890	2,700	2,890	1,335,000	2,621.32
1989-09-06	2,670	2,730	2,670	2,730	279,000	2,476.19
1989-09-05	2,700	2,720	2,680	2,710	226,000	2,458.05
1989-09-04	2,650	2,700	2,640	2,700	151,000	2,448.98
1989-09-01	2,700	2,700	2,660	2,670	108,000	2,421.77
1989-08-31	2,710	2,730	2,680	2,710	170,000	2,458.05
1989-08-30	2,720	2,750	2,710	2,730	465,000	2,476.19
1989-08-29	2,710	2,720	2,670	2,720	323,000	2,467.12
1989-08-28	2,660	2,680	2,640	2,680	77,000	2,430.84
1989-08-25	2,690	2,700	2,660	2,700	151,000	2,448.98
1989-08-24	2,690	2,690	2,630	2,690	53,000	2,439.91
1989-08-23	2,650	2,700	2,640	2,640	102,000	2,394.56
1989-08-22	2,630	2,720	2,630	2,650	98,000	2,403.63
1989-08-21	2,630	2,720	2,630	2,700	103,000	2,448.98
1989-08-18	2,730	2,730	2,670	2,670	109,000	2,421.77
1989-08-17	2,740	2,740	2,700	2,740	177,000	2,485.26
1989-08-16	2,700	2,750	2,700	2,730	164,000	2,476.19
1989-08-15	2,710	2,720	2,700	2,720	101,000	2,467.12
1989-08-14	2,710	2,730	2,680	2,720	98,000	2,467.12
1989-08-11	2,720	2,730	2,700	2,730	217,000	2,476.19
1989-08-10	2,660	2,720	2,660	2,710	457,000	2,458.05
1989-08-09	2,630	2,650	2,580	2,620	121,000	2,376.42
1989-08-08	2,570	2,640	2,540	2,600	136,000	2,358.28
1989-08-07	2,580	2,600	2,560	2,560	86,000	2,322
1989-08-04	2,620	2,630	2,570	2,570	66,000	2,331.07
1989-08-03	2,620	2,620	2,610	2,620	115,000	2,376.42
1989-08-02	2,590	2,640	2,590	2,640	134,000	2,394.56
1989-08-01	2,630	2,640	2,560	2,630	88,000	2,385.49
1989-07-31	2,540	2,640	2,540	2,620	113,000	2,376.42
1989-07-28	2,640	2,640	2,620	2,620	191,000	2,376.42
1989-07-27	2,610	2,650	2,610	2,650	461,000	2,403.63
1989-07-26	2,610	2,630	2,610	2,610	186,000	2,367.35
1989-07-25	2,550	2,630	2,480	2,600	283,000	2,358.28
1989-07-24	2,550	2,550	2,510	2,550	141,000	2,312.93
1989-07-21	2,540	2,580	2,530	2,550	152,000	2,312.93
1989-07-20	2,500	2,590	2,470	2,550	153,000	2,312.93
1989-07-19	2,470	2,490	2,460	2,470	150,000	2,240.36
1989-07-18	2,500	2,500	2,460	2,470	113,000	2,240.36
1989-07-17	2,530	2,530	2,480	2,490	145,000	2,258.50
1989-07-14	2,540	2,550	2,520	2,530	151,000	2,294.78
1989-07-13	2,530	2,590	2,530	2,550	109,000	2,312.93
1989-07-12	2,580	2,610	2,530	2,600	320,000	2,358.28
1989-07-11	2,620	2,620	2,560	2,560	152,000	2,322
1989-07-10	2,690	2,690	2,540	2,560	141,000	2,322
1989-07-07	2,780	2,780	2,650	2,650	232,000	2,403.63
1989-07-06	2,730	2,780	2,720	2,740	216,000	2,485.26
1989-07-05	2,830	2,830	2,700	2,720	415,000	2,467.12
1989-07-04	2,720	2,790	2,710	2,790	673,000	2,530.61
1989-07-03	2,680	2,740	2,680	2,700	420,000	2,448.98
1989-06-30	2,710	2,750	2,630	2,660	571,000	2,412.70
1989-06-29	2,760	2,840	2,680	2,750	2,392,000	2,494.33
1989-06-28	2,470	2,780	2,460	2,780	1,336,000	2,521.54
1989-06-27	2,470	2,480	2,450	2,460	340,000	2,231.29
1989-06-26	2,440	2,470	2,430	2,440	339,000	2,213.15
1989-06-23	2,390	2,420	2,390	2,420	235,000	2,195.01
1989-06-22	2,360	2,390	2,340	2,360	92,000	2,140.59
1989-06-21	2,390	2,390	2,380	2,390	29,000	2,167.80
1989-06-20	2,340	2,400	2,330	2,400	141,000	2,176.87
1989-06-19	2,390	2,390	2,340	2,340	79,000	2,122.45
1989-06-16	2,400	2,400	2,350	2,390	191,000	2,167.80
1989-06-15	2,410	2,410	2,350	2,350	219,000	2,131.52
1989-06-14	2,410	2,410	2,380	2,410	117,000	2,185.94
1989-06-13	2,400	2,420	2,390	2,400	240,000	2,176.87
1989-06-12	2,360	2,400	2,360	2,390	70,000	2,167.80
1989-06-09	2,340	2,390	2,340	2,340	53,000	2,122.45
1989-06-08	2,420	2,430	2,380	2,380	232,000	2,158.73
1989-06-07	2,400	2,420	2,350	2,420	206,000	2,195.01
1989-06-06	2,380	2,400	2,350	2,390	176,000	2,167.80
1989-06-05	2,310	2,370	2,310	2,360	85,000	2,140.59
1989-06-02	2,300	2,380	2,270	2,370	153,000	2,149.66
1989-06-01	2,400	2,400	2,310	2,380	116,000	2,158.73
1989-05-31	2,400	2,440	2,370	2,380	103,000	2,158.73
1989-05-30	2,410	2,410	2,370	2,400	123,000	2,176.87
1989-05-29	2,450	2,450	2,350	2,420	122,000	2,195.01
1989-05-26	2,430	2,430	2,380	2,380	257,000	2,158.73
1989-05-25	2,380	2,430	2,380	2,430	266,000	2,204.08
1989-05-24	2,420	2,420	2,390	2,420	147,000	2,195.01
1989-05-23	2,400	2,410	2,350	2,400	144,000	2,176.87
1989-05-22	2,410	2,410	2,360	2,400	122,000	2,176.87
1989-05-19	2,360	2,410	2,350	2,400	255,000	2,176.87
1989-05-18	2,370	2,370	2,340	2,350	90,000	2,131.52
1989-05-17	2,340	2,350	2,330	2,350	98,000	2,131.52
1989-05-16	2,350	2,350	2,290	2,320	63,000	2,104.31
1989-05-15	2,330	2,330	2,290	2,290	107,000	2,077.10
1989-05-12	2,330	2,340	2,310	2,340	76,000	2,122.45
1989-05-11	2,350	2,350	2,290	2,290	63,000	2,077.10
1989-05-10	2,370	2,370	2,310	2,310	71,000	2,095.24
1989-05-09	2,340	2,360	2,330	2,360	153,000	2,140.59
1989-05-08	2,350	2,350	2,310	2,330	175,000	2,113.38
1989-05-02	2,310	2,330	2,270	2,290	224,000	2,077.10
1989-05-01	2,250	2,300	2,250	2,270	71,000	2,058.96
1989-04-28	2,270	2,300	2,240	2,240	199,000	2,031.75
1989-04-27	2,240	2,280	2,230	2,250	111,000	2,040.82
1989-04-26	2,320	2,330	2,280	2,310	82,000	2,095.24
1989-04-25	2,330	2,340	2,280	2,320	142,000	2,104.31
1989-04-24	2,300	2,300	2,250	2,250	65,000	2,040.82
1989-04-21	2,240	2,300	2,240	2,270	75,000	2,058.96
1989-04-20	2,260	2,260	2,210	2,260	110,000	2,049.89
1989-04-19	2,230	2,270	2,230	2,260	137,000	2,049.89
1989-04-18	2,280	2,300	2,260	2,260	89,000	2,049.89
1989-04-17	2,300	2,320	2,250	2,320	50,000	2,104.31
1989-04-14	2,260	2,300	2,260	2,300	55,000	2,086.17
1989-04-13	2,260	2,290	2,260	2,270	67,000	2,058.96
1989-04-12	2,270	2,300	2,270	2,270	72,000	2,058.96
1989-04-11	2,300	2,320	2,270	2,300	40,000	2,086.17
1989-04-10	2,270	2,310	2,270	2,310	33,000	2,095.24
1989-04-07	2,260	2,320	2,260	2,270	66,000	2,058.96
1989-04-06	2,320	2,320	2,260	2,260	62,000	2,049.89
1989-04-05	2,300	2,300	2,250	2,260	66,000	2,049.89
1989-04-04	2,390	2,400	2,300	2,350	192,000	2,131.52
1989-04-03	2,260	2,400	2,230	2,350	391,000	2,131.52
1989-03-31	2,200	2,230	2,200	2,220	62,000	2,013.61
1989-03-30	2,210	2,240	2,200	2,200	104,000	1,995.46
1989-03-29	2,250	2,250	2,190	2,200	65,000	1,995.46
1989-03-28	2,280	2,290	2,200	2,200	210,000	1,995.46
1989-03-27	2,260	2,270	2,200	2,250	191,000	2,040.82
1989-03-24	2,280	2,280	2,200	2,200	123,000	1,995.46
1989-03-23	2,250	2,290	2,200	2,270	148,000	2,058.96
1989-03-22	2,270	2,270	2,220	2,250	136,000	2,040.82
1989-03-20	2,240	2,280	2,210	2,210	77,000	2,004.54
1989-03-17	2,280	2,280	2,210	2,270	90,000	2,058.96
1989-03-16	2,260	2,260	2,200	2,200	39,000	1,995.46
1989-03-15	2,290	2,300	2,260	2,260	80,000	2,049.89
1989-03-14	2,250	2,250	2,200	2,250	79,000	2,040.82
1989-03-13	2,250	2,270	2,200	2,270	113,000	2,058.96
1989-03-10	2,160	2,270	2,160	2,270	92,000	2,058.96
1989-03-09	2,220	2,280	2,180	2,280	145,000	2,068.03
1989-03-08	2,200	2,210	2,180	2,180	129,000	1,977.32
1989-03-07	2,300	2,300	2,220	2,220	157,000	2,013.61
1989-03-06	2,250	2,250	2,200	2,220	100,000	2,013.61
1989-03-03	2,250	2,250	2,220	2,240	71,000	2,031.75
1989-03-02	2,240	2,270	2,220	2,260	80,000	2,049.89
1989-03-01	2,170	2,270	2,170	2,250	243,000	2,040.82
1989-02-28	2,220	2,220	2,150	2,150	97,000	1,950.11
1989-02-27	2,210	2,220	2,190	2,190	191,000	1,986.39
1989-02-23	2,260	2,260	2,210	2,240	77,000	2,031.75
1989-02-22	2,250	2,270	2,220	2,270	133,000	2,058.96
1989-02-21	2,250	2,270	2,210	2,210	97,000	2,004.54
1989-02-20	2,220	2,240	2,200	2,210	55,000	2,004.54
1989-02-17	2,230	2,240	2,210	2,240	95,000	2,031.75
1989-02-16	2,250	2,270	2,220	2,230	210,000	2,022.68
1989-02-15	2,260	2,260	2,250	2,250	53,000	2,040.82
1989-02-14	2,290	2,290	2,260	2,270	83,000	2,058.96
1989-02-13	2,270	2,300	2,250	2,250	97,000	2,040.82
1989-02-10	2,340	2,340	2,280	2,290	96,000	2,077.10
1989-02-09	2,300	2,340	2,280	2,320	352,000	2,104.31
1989-02-08	2,270	2,300	2,250	2,290	146,000	2,077.10
1989-02-07	2,280	2,290	2,230	2,230	168,000	2,022.68
1989-02-06	2,300	2,300	2,260	2,270	63,000	2,058.96
1989-02-03	2,350	2,350	2,270	2,300	73,000	2,086.17
1989-02-02	2,320	2,330	2,260	2,330	108,000	2,113.38
1989-02-01	2,310	2,310	2,310	2,310	42,000	2,095.24
1989-01-31	2,300	2,340	2,300	2,310	39,000	2,095.24
1989-01-30	2,330	2,370	2,310	2,310	121,000	2,095.24
1989-01-28	2,300	2,330	2,300	2,330	160,000	2,113.38
1989-01-27	2,330	2,330	2,300	2,300	107,000	2,086.17
1989-01-26	2,360	2,360	2,330	2,330	95,000	2,113.38
1989-01-25	2,330	2,350	2,330	2,350	77,000	2,131.52
1989-01-24	2,370	2,370	2,320	2,370	191,000	2,149.66
1989-01-23	2,370	2,370	2,320	2,340	85,000	2,122.45
1989-01-20	2,370	2,370	2,300	2,310	75,000	2,095.24
1989-01-19	2,350	2,350	2,300	2,330	200,000	2,113.38
1989-01-18	2,350	2,390	2,350	2,350	66,000	2,131.52
1989-01-17	2,340	2,400	2,340	2,350	68,000	2,131.52
1989-01-13	2,400	2,410	2,360	2,380	134,000	2,158.73
1989-01-12	2,430	2,430	2,370	2,380	236,000	2,158.73
1989-01-11	2,320	2,420	2,310	2,410	396,000	2,185.94
1989-01-10	2,300	2,380	2,290	2,350	283,000	2,131.52
1989-01-09	2,300	2,320	2,300	2,320	82,000	2,104.31
1989-01-06	2,360	2,360	2,270	2,270	99,000	2,058.96
1989-01-05	2,300	2,300	2,260	2,300	135,000	2,086.17
1989-01-04	2,260	2,300	2,260	2,270	30,000	2,058.96

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