4506 住友ファーマ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 986 | 986 | 981 | 981 | 55,000 | 981 |
| 1995-12-28 | 990 | 990 | 981 | 981 | 137,000 | 981 |
| 1995-12-27 | 990 | 999 | 982 | 989 | 49,000 | 989 |
| 1995-12-26 | 981 | 1,000 | 981 | 989 | 146,000 | 989 |
| 1995-12-25 | 973 | 984 | 972 | 975 | 140,000 | 975 |
| 1995-12-22 | 970 | 973 | 953 | 963 | 389,000 | 963 |
| 1995-12-21 | 968 | 973 | 942 | 942 | 278,000 | 942 |
| 1995-12-20 | 966 | 979 | 960 | 962 | 277,000 | 962 |
| 1995-12-19 | 975 | 975 | 952 | 952 | 98,000 | 952 |
| 1995-12-18 | 981 | 988 | 976 | 976 | 175,000 | 976 |
| 1995-12-15 | 995 | 1,000 | 977 | 978 | 359,000 | 978 |
| 1995-12-14 | 996 | 1,000 | 975 | 997 | 574,000 | 997 |
| 1995-12-13 | 1,000 | 1,010 | 991 | 993 | 186,000 | 993 |
| 1995-12-12 | 987 | 1,000 | 987 | 999 | 260,000 | 999 |
| 1995-12-11 | 996 | 996 | 986 | 987 | 128,000 | 987 |
| 1995-12-08 | 1,000 | 1,010 | 980 | 986 | 1,805,000 | 986 |
| 1995-12-07 | 959 | 990 | 958 | 990 | 284,000 | 990 |
| 1995-12-06 | 963 | 970 | 958 | 958 | 227,000 | 958 |
| 1995-12-05 | 962 | 967 | 951 | 963 | 204,000 | 963 |
| 1995-12-04 | 980 | 988 | 961 | 961 | 113,000 | 961 |
| 1995-12-01 | 962 | 986 | 961 | 970 | 189,000 | 970 |
| 1995-11-30 | 970 | 986 | 962 | 962 | 173,000 | 962 |
| 1995-11-29 | 966 | 983 | 961 | 961 | 107,000 | 961 |
| 1995-11-28 | 971 | 985 | 970 | 975 | 132,000 | 975 |
| 1995-11-27 | 960 | 991 | 960 | 961 | 341,000 | 961 |
| 1995-11-24 | 972 | 972 | 951 | 960 | 312,000 | 960 |
| 1995-11-22 | 972 | 972 | 958 | 964 | 148,000 | 964 |
| 1995-11-21 | 952 | 974 | 952 | 974 | 111,000 | 974 |
| 1995-11-20 | 962 | 972 | 959 | 972 | 142,000 | 972 |
| 1995-11-17 | 950 | 965 | 950 | 965 | 125,000 | 965 |
| 1995-11-16 | 914 | 945 | 914 | 942 | 201,000 | 942 |
| 1995-11-15 | 938 | 948 | 931 | 934 | 69,000 | 934 |
| 1995-11-14 | 944 | 944 | 935 | 935 | 53,000 | 935 |
| 1995-11-13 | 931 | 941 | 927 | 934 | 107,000 | 934 |
| 1995-11-10 | 924 | 950 | 920 | 939 | 205,000 | 939 |
| 1995-11-09 | 936 | 950 | 914 | 914 | 170,000 | 914 |
| 1995-11-08 | 938 | 941 | 932 | 935 | 67,000 | 935 |
| 1995-11-07 | 950 | 960 | 936 | 938 | 48,000 | 938 |
| 1995-11-06 | 959 | 969 | 941 | 941 | 164,000 | 941 |
| 1995-11-02 | 914 | 929 | 914 | 929 | 58,000 | 929 |
| 1995-11-01 | 905 | 909 | 897 | 900 | 141,000 | 900 |
| 1995-10-31 | 917 | 923 | 905 | 913 | 126,000 | 913 |
| 1995-10-30 | 910 | 919 | 910 | 917 | 267,000 | 917 |
| 1995-10-27 | 947 | 948 | 905 | 905 | 278,000 | 905 |
| 1995-10-26 | 955 | 955 | 930 | 946 | 521,000 | 946 |
| 1995-10-25 | 954 | 954 | 942 | 945 | 88,000 | 945 |
| 1995-10-24 | 950 | 968 | 934 | 934 | 102,000 | 934 |
| 1995-10-23 | 954 | 954 | 941 | 943 | 63,000 | 943 |
| 1995-10-20 | 953 | 967 | 951 | 951 | 88,000 | 951 |
| 1995-10-19 | 967 | 967 | 932 | 932 | 82,000 | 932 |
| 1995-10-18 | 933 | 938 | 930 | 937 | 65,000 | 937 |
| 1995-10-17 | 962 | 970 | 932 | 932 | 113,000 | 932 |
| 1995-10-16 | 952 | 979 | 952 | 962 | 128,000 | 962 |
| 1995-10-13 | 930 | 973 | 930 | 932 | 246,000 | 932 |
| 1995-10-12 | 951 | 956 | 942 | 950 | 88,000 | 950 |
| 1995-10-11 | 951 | 954 | 941 | 941 | 87,000 | 941 |
| 1995-10-09 | 988 | 988 | 941 | 941 | 114,000 | 941 |
| 1995-10-06 | 962 | 990 | 962 | 988 | 183,000 | 988 |
| 1995-10-05 | 975 | 983 | 963 | 963 | 78,000 | 963 |
| 1995-10-04 | 970 | 989 | 961 | 965 | 71,000 | 965 |
| 1995-10-03 | 957 | 957 | 936 | 946 | 36,000 | 946 |
| 1995-10-02 | 950 | 980 | 934 | 947 | 141,000 | 947 |
| 1995-09-29 | 955 | 958 | 940 | 940 | 90,000 | 940 |
| 1995-09-28 | 980 | 988 | 955 | 955 | 102,000 | 955 |
| 1995-09-27 | 961 | 990 | 950 | 989 | 157,000 | 989 |
| 1995-09-26 | 946 | 960 | 941 | 957 | 124,000 | 957 |
| 1995-09-25 | 973 | 973 | 941 | 945 | 146,000 | 945 |
| 1995-09-22 | 947 | 970 | 946 | 953 | 110,000 | 953 |
| 1995-09-21 | 950 | 970 | 950 | 960 | 93,000 | 960 |
| 1995-09-20 | 988 | 988 | 960 | 970 | 154,000 | 970 |
| 1995-09-19 | 960 | 979 | 960 | 978 | 111,000 | 978 |
| 1995-09-18 | 985 | 985 | 960 | 960 | 145,000 | 960 |
| 1995-09-14 | 990 | 995 | 970 | 985 | 433,000 | 985 |
| 1995-09-13 | 989 | 990 | 980 | 990 | 76,000 | 990 |
| 1995-09-12 | 995 | 998 | 975 | 980 | 268,000 | 980 |
| 1995-09-11 | 978 | 998 | 978 | 998 | 234,000 | 998 |
| 1995-09-08 | 970 | 990 | 960 | 988 | 2,463,000 | 988 |
| 1995-09-07 | 943 | 943 | 930 | 930 | 79,000 | 930 |
| 1995-09-06 | 949 | 959 | 933 | 933 | 151,000 | 933 |
| 1995-09-05 | 960 | 970 | 937 | 959 | 167,000 | 959 |
| 1995-09-04 | 986 | 990 | 941 | 959 | 150,000 | 959 |
| 1995-09-01 | 982 | 990 | 977 | 986 | 91,000 | 986 |
| 1995-08-31 | 990 | 1,000 | 980 | 992 | 112,000 | 992 |
| 1995-08-30 | 1,000 | 1,000 | 980 | 980 | 91,000 | 980 |
| 1995-08-29 | 995 | 1,000 | 989 | 1,000 | 114,000 | 1,000 |
| 1995-08-28 | 961 | 990 | 961 | 989 | 67,000 | 989 |
| 1995-08-25 | 1,000 | 1,010 | 965 | 978 | 192,000 | 978 |
| 1995-08-24 | 955 | 1,000 | 955 | 1,000 | 264,000 | 1,000 |
| 1995-08-23 | 979 | 980 | 965 | 965 | 135,000 | 965 |
| 1995-08-22 | 960 | 980 | 960 | 980 | 148,000 | 980 |
| 1995-08-21 | 955 | 961 | 940 | 961 | 62,000 | 961 |
| 1995-08-18 | 958 | 989 | 940 | 965 | 367,000 | 965 |
| 1995-08-17 | 959 | 985 | 958 | 964 | 432,000 | 964 |
| 1995-08-16 | 967 | 990 | 948 | 958 | 478,000 | 958 |
| 1995-08-15 | 920 | 955 | 917 | 947 | 310,000 | 947 |
| 1995-08-14 | 930 | 930 | 917 | 920 | 87,000 | 920 |
| 1995-08-11 | 932 | 932 | 910 | 912 | 407,000 | 912 |
| 1995-08-10 | 905 | 911 | 887 | 908 | 117,000 | 908 |
| 1995-08-09 | 903 | 925 | 903 | 906 | 111,000 | 906 |
| 1995-08-08 | 902 | 926 | 900 | 923 | 153,000 | 923 |
| 1995-08-07 | 920 | 920 | 900 | 901 | 149,000 | 901 |
| 1995-08-04 | 915 | 935 | 909 | 910 | 197,000 | 910 |
| 1995-08-03 | 961 | 975 | 914 | 920 | 194,000 | 920 |
| 1995-08-02 | 914 | 960 | 914 | 951 | 170,000 | 951 |
| 1995-08-01 | 950 | 959 | 914 | 918 | 155,000 | 918 |
| 1995-07-31 | 964 | 980 | 960 | 960 | 261,000 | 960 |
| 1995-07-28 | 941 | 964 | 941 | 963 | 138,000 | 963 |
| 1995-07-27 | 920 | 960 | 920 | 953 | 220,000 | 953 |
| 1995-07-26 | 905 | 920 | 900 | 920 | 86,000 | 920 |
| 1995-07-25 | 948 | 948 | 896 | 905 | 126,000 | 905 |
| 1995-07-24 | 932 | 949 | 915 | 941 | 151,000 | 941 |
| 1995-07-21 | 937 | 943 | 905 | 923 | 239,000 | 923 |
| 1995-07-20 | 910 | 938 | 910 | 927 | 92,000 | 927 |
| 1995-07-19 | 925 | 927 | 900 | 927 | 174,000 | 927 |
| 1995-07-18 | 957 | 957 | 926 | 927 | 160,000 | 927 |
| 1995-07-17 | 943 | 958 | 933 | 950 | 388,000 | 950 |
| 1995-07-14 | 955 | 955 | 920 | 943 | 349,000 | 943 |
| 1995-07-13 | 958 | 960 | 930 | 947 | 146,000 | 947 |
| 1995-07-12 | 969 | 975 | 930 | 955 | 272,000 | 955 |
| 1995-07-11 | 933 | 960 | 920 | 960 | 257,000 | 960 |
| 1995-07-10 | 964 | 964 | 935 | 938 | 453,000 | 938 |
| 1995-07-07 | 920 | 934 | 918 | 934 | 452,000 | 934 |
| 1995-07-06 | 802 | 834 | 786 | 834 | 188,000 | 834 |
| 1995-07-05 | 799 | 809 | 794 | 794 | 73,000 | 794 |
| 1995-07-04 | 792 | 799 | 779 | 799 | 52,000 | 799 |
| 1995-07-03 | 787 | 787 | 770 | 786 | 143,000 | 786 |
| 1995-06-30 | 804 | 814 | 794 | 794 | 119,000 | 794 |
| 1995-06-29 | 821 | 830 | 804 | 804 | 145,000 | 804 |
| 1995-06-28 | 810 | 819 | 805 | 811 | 111,000 | 811 |
| 1995-06-27 | 870 | 870 | 818 | 818 | 275,000 | 818 |
| 1995-06-26 | 877 | 877 | 859 | 861 | 112,000 | 861 |
| 1995-06-23 | 850 | 877 | 849 | 877 | 132,000 | 877 |
| 1995-06-22 | 840 | 842 | 826 | 833 | 117,000 | 833 |
| 1995-06-21 | 811 | 850 | 810 | 850 | 262,000 | 850 |
| 1995-06-20 | 825 | 826 | 803 | 809 | 155,000 | 809 |
| 1995-06-19 | 812 | 826 | 812 | 815 | 128,000 | 815 |
| 1995-06-16 | 845 | 846 | 801 | 802 | 181,000 | 802 |
| 1995-06-15 | 822 | 826 | 802 | 815 | 143,000 | 815 |
| 1995-06-14 | 845 | 851 | 818 | 818 | 100,000 | 818 |
| 1995-06-13 | 842 | 847 | 831 | 831 | 141,000 | 831 |
| 1995-06-12 | 834 | 841 | 834 | 839 | 136,000 | 839 |
| 1995-06-09 | 870 | 889 | 834 | 834 | 1,200,000 | 834 |
| 1995-06-08 | 911 | 911 | 887 | 890 | 136,000 | 890 |
| 1995-06-07 | 899 | 914 | 892 | 901 | 76,000 | 901 |
| 1995-06-06 | 919 | 923 | 897 | 900 | 152,000 | 900 |
| 1995-06-05 | 923 | 929 | 906 | 918 | 63,000 | 918 |
| 1995-06-02 | 885 | 918 | 885 | 913 | 157,000 | 913 |
| 1995-06-01 | 855 | 875 | 853 | 875 | 119,000 | 875 |
| 1995-05-31 | 887 | 887 | 850 | 851 | 196,000 | 851 |
| 1995-05-30 | 883 | 901 | 883 | 895 | 151,000 | 895 |
| 1995-05-29 | 877 | 885 | 873 | 885 | 62,000 | 885 |
| 1995-05-26 | 873 | 907 | 861 | 897 | 96,000 | 897 |
| 1995-05-25 | 918 | 918 | 882 | 883 | 224,000 | 883 |
| 1995-05-24 | 907 | 916 | 905 | 915 | 95,000 | 915 |
| 1995-05-23 | 913 | 916 | 905 | 916 | 150,000 | 916 |
| 1995-05-22 | 931 | 931 | 916 | 916 | 82,000 | 916 |
| 1995-05-19 | 928 | 936 | 920 | 932 | 197,000 | 932 |
| 1995-05-18 | 969 | 969 | 940 | 947 | 117,000 | 947 |
| 1995-05-17 | 965 | 979 | 965 | 969 | 93,000 | 969 |
| 1995-05-16 | 961 | 974 | 961 | 972 | 95,000 | 972 |
| 1995-05-15 | 965 | 999 | 952 | 990 | 173,000 | 990 |
| 1995-05-12 | 963 | 979 | 950 | 955 | 446,000 | 955 |
| 1995-05-11 | 990 | 991 | 981 | 982 | 85,000 | 982 |
| 1995-05-10 | 983 | 1,010 | 983 | 1,010 | 171,000 | 1,010 |
| 1995-05-09 | 1,010 | 1,010 | 990 | 992 | 167,000 | 992 |
| 1995-05-08 | 1,000 | 1,020 | 1,000 | 1,010 | 145,000 | 1,010 |
| 1995-05-02 | 981 | 1,020 | 972 | 1,020 | 200,000 | 1,020 |
| 1995-05-01 | 982 | 996 | 975 | 990 | 76,000 | 990 |
| 1995-04-28 | 984 | 985 | 972 | 972 | 185,000 | 972 |
| 1995-04-27 | 995 | 999 | 980 | 984 | 143,000 | 984 |
| 1995-04-26 | 981 | 985 | 973 | 975 | 143,000 | 975 |
| 1995-04-25 | 990 | 1,010 | 971 | 971 | 286,000 | 971 |
| 1995-04-24 | 985 | 1,000 | 975 | 979 | 131,000 | 979 |
| 1995-04-21 | 950 | 985 | 947 | 985 | 358,000 | 985 |
| 1995-04-20 | 939 | 954 | 939 | 950 | 201,000 | 950 |
| 1995-04-19 | 899 | 930 | 890 | 930 | 221,000 | 930 |
| 1995-04-18 | 904 | 918 | 903 | 903 | 97,000 | 903 |
| 1995-04-17 | 882 | 913 | 882 | 913 | 193,000 | 913 |
| 1995-04-14 | 908 | 920 | 900 | 903 | 528,000 | 903 |
| 1995-04-13 | 890 | 927 | 886 | 908 | 148,000 | 908 |
| 1995-04-12 | 891 | 897 | 880 | 897 | 202,000 | 897 |
| 1995-04-11 | 901 | 901 | 881 | 884 | 87,000 | 884 |
| 1995-04-10 | 855 | 891 | 851 | 891 | 202,000 | 891 |
| 1995-04-07 | 871 | 879 | 864 | 865 | 135,000 | 865 |
| 1995-04-06 | 876 | 882 | 862 | 870 | 167,000 | 870 |
| 1995-04-05 | 855 | 870 | 852 | 866 | 195,000 | 866 |
| 1995-04-04 | 850 | 870 | 841 | 852 | 320,000 | 852 |
| 1995-04-03 | 889 | 889 | 832 | 840 | 517,000 | 840 |
| 1995-03-31 | 940 | 940 | 898 | 898 | 348,000 | 898 |
| 1995-03-30 | 909 | 927 | 901 | 920 | 164,000 | 920 |
| 1995-03-29 | 936 | 936 | 902 | 918 | 240,000 | 918 |
| 1995-03-28 | 919 | 936 | 919 | 928 | 135,000 | 928 |
| 1995-03-27 | 927 | 934 | 918 | 918 | 170,000 | 918 |
| 1995-03-24 | 935 | 936 | 918 | 918 | 145,000 | 918 |
| 1995-03-23 | 933 | 942 | 926 | 927 | 193,000 | 927 |
| 1995-03-22 | 919 | 943 | 910 | 943 | 154,000 | 943 |
| 1995-03-20 | 900 | 927 | 900 | 918 | 145,000 | 918 |
| 1995-03-17 | 934 | 939 | 901 | 918 | 102,000 | 918 |
| 1995-03-16 | 941 | 944 | 931 | 931 | 109,000 | 931 |
| 1995-03-15 | 919 | 954 | 919 | 950 | 221,000 | 950 |
| 1995-03-14 | 917 | 918 | 910 | 910 | 130,000 | 910 |
| 1995-03-13 | 919 | 920 | 897 | 917 | 403,000 | 917 |
| 1995-03-10 | 961 | 967 | 915 | 915 | 1,419,000 | 915 |
| 1995-03-09 | 965 | 975 | 960 | 961 | 101,000 | 961 |
| 1995-03-08 | 975 | 975 | 950 | 957 | 208,000 | 957 |
| 1995-03-07 | 986 | 986 | 975 | 975 | 66,000 | 975 |
| 1995-03-06 | 980 | 990 | 975 | 976 | 66,000 | 976 |
| 1995-03-03 | 961 | 995 | 961 | 979 | 85,000 | 979 |
| 1995-03-02 | 986 | 992 | 971 | 971 | 266,000 | 971 |
| 1995-03-01 | 1,010 | 1,010 | 961 | 966 | 1,521,000 | 966 |
| 1995-02-28 | 1,020 | 1,040 | 1,010 | 1,010 | 252,000 | 1,010 |
| 1995-02-27 | 1,010 | 1,030 | 990 | 1,000 | 301,000 | 1,000 |
| 1995-02-24 | 1,070 | 1,070 | 1,040 | 1,040 | 268,000 | 1,040 |
| 1995-02-23 | 1,070 | 1,080 | 1,020 | 1,050 | 210,000 | 1,050 |
| 1995-02-22 | 1,080 | 1,090 | 1,070 | 1,070 | 237,000 | 1,070 |
| 1995-02-21 | 1,070 | 1,080 | 1,060 | 1,080 | 442,000 | 1,080 |
| 1995-02-20 | 1,070 | 1,080 | 1,060 | 1,080 | 176,000 | 1,080 |
| 1995-02-17 | 1,040 | 1,090 | 1,030 | 1,080 | 418,000 | 1,080 |
| 1995-02-16 | 1,040 | 1,060 | 1,040 | 1,050 | 214,000 | 1,050 |
| 1995-02-15 | 1,070 | 1,070 | 1,050 | 1,060 | 264,000 | 1,060 |
| 1995-02-14 | 1,050 | 1,070 | 1,050 | 1,070 | 117,000 | 1,070 |
| 1995-02-13 | 1,070 | 1,070 | 1,060 | 1,060 | 109,000 | 1,060 |
| 1995-02-10 | 1,060 | 1,080 | 1,050 | 1,070 | 253,000 | 1,070 |
| 1995-02-09 | 1,060 | 1,070 | 1,050 | 1,050 | 80,000 | 1,050 |
| 1995-02-08 | 1,070 | 1,070 | 1,040 | 1,060 | 193,000 | 1,060 |
| 1995-02-07 | 1,070 | 1,070 | 1,060 | 1,060 | 83,000 | 1,060 |
| 1995-02-06 | 1,080 | 1,080 | 1,070 | 1,080 | 79,000 | 1,080 |
| 1995-02-03 | 1,070 | 1,080 | 1,060 | 1,080 | 88,000 | 1,080 |
| 1995-02-02 | 1,080 | 1,090 | 1,060 | 1,060 | 97,000 | 1,060 |
| 1995-02-01 | 1,070 | 1,080 | 1,060 | 1,080 | 180,000 | 1,080 |
| 1995-01-31 | 1,070 | 1,080 | 1,050 | 1,080 | 236,000 | 1,080 |
| 1995-01-30 | 1,020 | 1,080 | 1,020 | 1,080 | 230,000 | 1,080 |
| 1995-01-27 | 1,020 | 1,040 | 1,010 | 1,020 | 277,000 | 1,020 |
| 1995-01-26 | 1,020 | 1,040 | 1,010 | 1,010 | 133,000 | 1,010 |
| 1995-01-25 | 1,040 | 1,050 | 1,020 | 1,020 | 255,000 | 1,020 |
| 1995-01-24 | 991 | 1,040 | 990 | 1,010 | 180,000 | 1,010 |
| 1995-01-23 | 1,060 | 1,060 | 980 | 983 | 233,000 | 983 |
| 1995-01-20 | 1,060 | 1,070 | 1,050 | 1,060 | 138,000 | 1,060 |
| 1995-01-19 | 1,070 | 1,070 | 1,050 | 1,070 | 207,000 | 1,070 |
| 1995-01-18 | 1,070 | 1,070 | 1,040 | 1,060 | 157,000 | 1,060 |
| 1995-01-17 | 1,080 | 1,080 | 1,060 | 1,070 | 122,000 | 1,070 |
| 1995-01-13 | 1,080 | 1,080 | 1,070 | 1,080 | 450,000 | 1,080 |
| 1995-01-12 | 1,080 | 1,080 | 1,070 | 1,080 | 62,000 | 1,080 |
| 1995-01-11 | 1,080 | 1,090 | 1,070 | 1,080 | 80,000 | 1,080 |
| 1995-01-10 | 1,050 | 1,080 | 1,050 | 1,070 | 171,000 | 1,070 |
| 1995-01-09 | 1,050 | 1,080 | 1,050 | 1,060 | 74,000 | 1,060 |
| 1995-01-06 | 1,050 | 1,060 | 1,040 | 1,050 | 257,000 | 1,050 |
| 1995-01-05 | 1,070 | 1,080 | 1,060 | 1,060 | 62,000 | 1,060 |
| 1995-01-04 | 1,070 | 1,070 | 1,060 | 1,060 | 28,000 | 1,060 |
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
