4506 住友ファーマ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 441 | 441 | 431 | 440 | 67,000 | 440 |
| 1997-12-29 | 418 | 418 | 403 | 406 | 261,000 | 406 |
| 1997-12-26 | 469 | 473 | 410 | 413 | 197,000 | 413 |
| 1997-12-25 | 446 | 480 | 442 | 474 | 289,000 | 474 |
| 1997-12-24 | 446 | 453 | 426 | 442 | 216,000 | 442 |
| 1997-12-22 | 460 | 469 | 445 | 451 | 226,000 | 451 |
| 1997-12-19 | 497 | 497 | 449 | 457 | 457,000 | 457 |
| 1997-12-18 | 534 | 536 | 521 | 527 | 170,000 | 527 |
| 1997-12-17 | 511 | 561 | 493 | 554 | 456,000 | 554 |
| 1997-12-16 | 505 | 520 | 496 | 510 | 177,000 | 510 |
| 1997-12-15 | 505 | 505 | 491 | 505 | 120,000 | 505 |
| 1997-12-12 | 503 | 505 | 490 | 505 | 1,324,000 | 505 |
| 1997-12-11 | 513 | 514 | 493 | 493 | 162,000 | 493 |
| 1997-12-10 | 519 | 519 | 509 | 517 | 191,000 | 517 |
| 1997-12-09 | 503 | 510 | 500 | 509 | 206,000 | 509 |
| 1997-12-08 | 508 | 513 | 480 | 481 | 155,000 | 481 |
| 1997-12-05 | 508 | 530 | 505 | 508 | 152,000 | 508 |
| 1997-12-04 | 510 | 512 | 506 | 506 | 140,000 | 506 |
| 1997-12-03 | 530 | 535 | 511 | 511 | 93,000 | 511 |
| 1997-12-02 | 530 | 538 | 510 | 525 | 177,000 | 525 |
| 1997-12-01 | 508 | 541 | 508 | 539 | 355,000 | 539 |
| 1997-11-28 | 511 | 529 | 510 | 528 | 428,000 | 528 |
| 1997-11-27 | 510 | 524 | 499 | 520 | 314,000 | 520 |
| 1997-11-26 | 485 | 515 | 485 | 499 | 201,000 | 499 |
| 1997-11-25 | 488 | 510 | 480 | 482 | 586,000 | 482 |
| 1997-11-21 | 532 | 532 | 511 | 528 | 184,000 | 528 |
| 1997-11-20 | 510 | 528 | 495 | 503 | 323,000 | 503 |
| 1997-11-19 | 501 | 515 | 495 | 495 | 274,000 | 495 |
| 1997-11-18 | 498 | 537 | 496 | 516 | 316,000 | 516 |
| 1997-11-17 | 456 | 514 | 455 | 498 | 338,000 | 498 |
| 1997-11-14 | 452 | 470 | 452 | 453 | 693,000 | 453 |
| 1997-11-13 | 470 | 475 | 462 | 462 | 310,000 | 462 |
| 1997-11-12 | 483 | 483 | 471 | 471 | 432,000 | 471 |
| 1997-11-11 | 488 | 490 | 470 | 473 | 243,000 | 473 |
| 1997-11-10 | 490 | 509 | 479 | 483 | 377,000 | 483 |
| 1997-11-07 | 515 | 520 | 500 | 500 | 431,000 | 500 |
| 1997-11-06 | 517 | 518 | 510 | 510 | 143,000 | 510 |
| 1997-11-05 | 528 | 528 | 500 | 510 | 424,000 | 510 |
| 1997-11-04 | 529 | 535 | 515 | 518 | 555,000 | 518 |
| 1997-10-31 | 520 | 544 | 520 | 530 | 171,000 | 530 |
| 1997-10-30 | 539 | 550 | 530 | 530 | 285,000 | 530 |
| 1997-10-29 | 551 | 559 | 540 | 557 | 230,000 | 557 |
| 1997-10-28 | 540 | 541 | 530 | 531 | 317,000 | 531 |
| 1997-10-27 | 560 | 574 | 536 | 574 | 217,000 | 574 |
| 1997-10-24 | 532 | 573 | 522 | 566 | 402,000 | 566 |
| 1997-10-23 | 556 | 559 | 519 | 522 | 257,000 | 522 |
| 1997-10-22 | 522 | 561 | 522 | 560 | 221,000 | 560 |
| 1997-10-21 | 516 | 520 | 511 | 511 | 170,000 | 511 |
| 1997-10-20 | 512 | 520 | 508 | 510 | 309,000 | 510 |
| 1997-10-17 | 525 | 525 | 504 | 515 | 304,000 | 515 |
| 1997-10-16 | 504 | 526 | 496 | 526 | 245,000 | 526 |
| 1997-10-15 | 498 | 508 | 490 | 499 | 450,000 | 499 |
| 1997-10-14 | 507 | 510 | 495 | 498 | 228,000 | 498 |
| 1997-10-13 | 510 | 519 | 504 | 504 | 204,000 | 504 |
| 1997-10-09 | 523 | 526 | 515 | 515 | 407,000 | 515 |
| 1997-10-08 | 515 | 523 | 510 | 515 | 387,000 | 515 |
| 1997-10-07 | 542 | 545 | 512 | 515 | 296,000 | 515 |
| 1997-10-06 | 551 | 552 | 540 | 542 | 254,000 | 542 |
| 1997-10-03 | 555 | 561 | 533 | 541 | 444,000 | 541 |
| 1997-10-02 | 574 | 575 | 555 | 555 | 233,000 | 555 |
| 1997-10-01 | 580 | 581 | 560 | 570 | 258,000 | 570 |
| 1997-09-30 | 610 | 620 | 587 | 587 | 291,000 | 587 |
| 1997-09-29 | 627 | 627 | 606 | 618 | 417,000 | 618 |
| 1997-09-26 | 647 | 647 | 630 | 633 | 233,000 | 633 |
| 1997-09-25 | 648 | 660 | 643 | 653 | 335,000 | 653 |
| 1997-09-24 | 690 | 694 | 656 | 666 | 350,000 | 666 |
| 1997-09-22 | 690 | 705 | 680 | 694 | 142,000 | 694 |
| 1997-09-19 | 693 | 693 | 683 | 690 | 115,000 | 690 |
| 1997-09-18 | 655 | 689 | 655 | 683 | 130,000 | 683 |
| 1997-09-17 | 696 | 698 | 655 | 655 | 288,000 | 655 |
| 1997-09-16 | 700 | 710 | 691 | 696 | 174,000 | 696 |
| 1997-09-12 | 700 | 700 | 691 | 691 | 1,209,000 | 691 |
| 1997-09-11 | 710 | 713 | 700 | 700 | 190,000 | 700 |
| 1997-09-10 | 714 | 737 | 713 | 737 | 73,000 | 737 |
| 1997-09-09 | 712 | 724 | 703 | 712 | 116,000 | 712 |
| 1997-09-08 | 706 | 717 | 706 | 712 | 187,000 | 712 |
| 1997-09-05 | 700 | 709 | 700 | 706 | 91,000 | 706 |
| 1997-09-04 | 729 | 729 | 711 | 711 | 94,000 | 711 |
| 1997-09-03 | 715 | 735 | 694 | 735 | 103,000 | 735 |
| 1997-09-02 | 701 | 710 | 692 | 710 | 127,000 | 710 |
| 1997-09-01 | 690 | 702 | 689 | 691 | 136,000 | 691 |
| 1997-08-29 | 690 | 700 | 690 | 690 | 127,000 | 690 |
| 1997-08-28 | 708 | 708 | 691 | 691 | 111,000 | 691 |
| 1997-08-27 | 699 | 701 | 692 | 698 | 220,000 | 698 |
| 1997-08-26 | 700 | 714 | 694 | 706 | 118,000 | 706 |
| 1997-08-25 | 698 | 719 | 695 | 707 | 176,000 | 707 |
| 1997-08-22 | 723 | 730 | 692 | 692 | 340,000 | 692 |
| 1997-08-21 | 745 | 745 | 722 | 722 | 204,000 | 722 |
| 1997-08-20 | 705 | 739 | 705 | 735 | 153,000 | 735 |
| 1997-08-19 | 701 | 705 | 695 | 705 | 194,000 | 705 |
| 1997-08-18 | 703 | 705 | 682 | 699 | 404,000 | 699 |
| 1997-08-15 | 695 | 705 | 693 | 693 | 285,000 | 693 |
| 1997-08-14 | 700 | 708 | 693 | 699 | 192,000 | 699 |
| 1997-08-13 | 704 | 714 | 692 | 699 | 277,000 | 699 |
| 1997-08-12 | 702 | 746 | 698 | 714 | 374,000 | 714 |
| 1997-08-11 | 734 | 734 | 695 | 695 | 264,000 | 695 |
| 1997-08-08 | 731 | 750 | 731 | 747 | 332,000 | 747 |
| 1997-08-07 | 756 | 758 | 748 | 748 | 147,000 | 748 |
| 1997-08-06 | 762 | 766 | 750 | 763 | 155,000 | 763 |
| 1997-08-05 | 765 | 785 | 755 | 769 | 186,000 | 769 |
| 1997-08-04 | 763 | 768 | 755 | 755 | 228,000 | 755 |
| 1997-08-01 | 795 | 795 | 762 | 762 | 301,000 | 762 |
| 1997-07-31 | 810 | 810 | 800 | 801 | 133,000 | 801 |
| 1997-07-30 | 825 | 825 | 809 | 809 | 115,000 | 809 |
| 1997-07-29 | 836 | 843 | 826 | 826 | 119,000 | 826 |
| 1997-07-28 | 821 | 837 | 821 | 835 | 71,000 | 835 |
| 1997-07-25 | 810 | 820 | 803 | 820 | 145,000 | 820 |
| 1997-07-24 | 815 | 819 | 801 | 810 | 194,000 | 810 |
| 1997-07-23 | 821 | 825 | 811 | 814 | 102,000 | 814 |
| 1997-07-22 | 813 | 834 | 813 | 825 | 147,000 | 825 |
| 1997-07-18 | 818 | 838 | 818 | 818 | 239,000 | 818 |
| 1997-07-17 | 815 | 830 | 812 | 829 | 345,000 | 829 |
| 1997-07-16 | 818 | 832 | 811 | 811 | 358,000 | 811 |
| 1997-07-15 | 839 | 839 | 817 | 817 | 194,000 | 817 |
| 1997-07-14 | 816 | 839 | 816 | 839 | 98,000 | 839 |
| 1997-07-11 | 818 | 830 | 811 | 822 | 211,000 | 822 |
| 1997-07-10 | 829 | 829 | 811 | 816 | 384,000 | 816 |
| 1997-07-09 | 827 | 827 | 790 | 809 | 252,000 | 809 |
| 1997-07-08 | 835 | 840 | 821 | 821 | 54,000 | 821 |
| 1997-07-07 | 835 | 835 | 810 | 815 | 102,000 | 815 |
| 1997-07-04 | 855 | 855 | 831 | 831 | 151,000 | 831 |
| 1997-07-03 | 834 | 845 | 831 | 845 | 70,000 | 845 |
| 1997-07-02 | 833 | 845 | 830 | 837 | 272,000 | 837 |
| 1997-07-01 | 860 | 860 | 830 | 832 | 184,000 | 832 |
| 1997-06-30 | 874 | 878 | 868 | 869 | 87,000 | 869 |
| 1997-06-27 | 886 | 899 | 874 | 874 | 164,000 | 874 |
| 1997-06-26 | 899 | 917 | 879 | 882 | 165,000 | 882 |
| 1997-06-25 | 877 | 900 | 869 | 899 | 219,000 | 899 |
| 1997-06-24 | 883 | 883 | 865 | 868 | 63,000 | 868 |
| 1997-06-23 | 885 | 894 | 880 | 893 | 206,000 | 893 |
| 1997-06-20 | 913 | 913 | 886 | 886 | 58,000 | 886 |
| 1997-06-19 | 908 | 915 | 900 | 915 | 53,000 | 915 |
| 1997-06-18 | 923 | 923 | 915 | 915 | 54,000 | 915 |
| 1997-06-17 | 930 | 930 | 911 | 913 | 118,000 | 913 |
| 1997-06-16 | 916 | 932 | 915 | 920 | 177,000 | 920 |
| 1997-06-13 | 934 | 942 | 920 | 920 | 1,365,000 | 920 |
| 1997-06-12 | 898 | 925 | 894 | 924 | 586,000 | 924 |
| 1997-06-11 | 889 | 898 | 882 | 888 | 265,000 | 888 |
| 1997-06-10 | 862 | 892 | 862 | 882 | 176,000 | 882 |
| 1997-06-09 | 870 | 880 | 852 | 852 | 107,000 | 852 |
| 1997-06-06 | 874 | 883 | 868 | 875 | 87,000 | 875 |
| 1997-06-05 | 886 | 887 | 864 | 864 | 79,000 | 864 |
| 1997-06-04 | 887 | 887 | 879 | 887 | 113,000 | 887 |
| 1997-06-03 | 876 | 888 | 876 | 887 | 167,000 | 887 |
| 1997-06-02 | 864 | 884 | 864 | 884 | 157,000 | 884 |
| 1997-05-30 | 878 | 878 | 862 | 863 | 68,000 | 863 |
| 1997-05-29 | 861 | 881 | 851 | 881 | 94,000 | 881 |
| 1997-05-28 | 844 | 883 | 843 | 880 | 190,000 | 880 |
| 1997-05-27 | 852 | 859 | 843 | 843 | 90,000 | 843 |
| 1997-05-26 | 853 | 853 | 845 | 851 | 118,000 | 851 |
| 1997-05-23 | 869 | 869 | 852 | 853 | 259,000 | 853 |
| 1997-05-22 | 864 | 879 | 861 | 872 | 114,000 | 872 |
| 1997-05-21 | 880 | 882 | 871 | 871 | 124,000 | 871 |
| 1997-05-20 | 887 | 900 | 880 | 888 | 192,000 | 888 |
| 1997-05-19 | 877 | 899 | 874 | 897 | 368,000 | 897 |
| 1997-05-16 | 878 | 888 | 878 | 887 | 364,000 | 887 |
| 1997-05-15 | 867 | 877 | 860 | 877 | 128,000 | 877 |
| 1997-05-14 | 845 | 867 | 844 | 867 | 112,000 | 867 |
| 1997-05-13 | 872 | 880 | 846 | 846 | 380,000 | 846 |
| 1997-05-12 | 849 | 872 | 847 | 872 | 250,000 | 872 |
| 1997-05-09 | 859 | 859 | 840 | 849 | 422,000 | 849 |
| 1997-05-08 | 856 | 862 | 846 | 849 | 272,000 | 849 |
| 1997-05-07 | 854 | 855 | 842 | 846 | 248,000 | 846 |
| 1997-05-06 | 849 | 860 | 840 | 840 | 275,000 | 840 |
| 1997-05-02 | 790 | 819 | 790 | 819 | 325,000 | 819 |
| 1997-05-01 | 818 | 835 | 800 | 800 | 252,000 | 800 |
| 1997-04-30 | 790 | 817 | 782 | 808 | 182,000 | 808 |
| 1997-04-28 | 776 | 782 | 772 | 782 | 72,000 | 782 |
| 1997-04-25 | 772 | 789 | 770 | 772 | 281,000 | 772 |
| 1997-04-24 | 780 | 813 | 770 | 772 | 163,000 | 772 |
| 1997-04-23 | 799 | 799 | 781 | 781 | 259,000 | 781 |
| 1997-04-22 | 777 | 795 | 777 | 779 | 190,000 | 779 |
| 1997-04-21 | 797 | 802 | 775 | 787 | 567,000 | 787 |
| 1997-04-18 | 785 | 797 | 764 | 797 | 88,000 | 797 |
| 1997-04-17 | 762 | 776 | 762 | 775 | 96,000 | 775 |
| 1997-04-16 | 780 | 785 | 770 | 770 | 253,000 | 770 |
| 1997-04-15 | 761 | 779 | 761 | 776 | 167,000 | 776 |
| 1997-04-14 | 757 | 772 | 745 | 760 | 414,000 | 760 |
| 1997-04-11 | 742 | 784 | 740 | 767 | 454,000 | 767 |
| 1997-04-10 | 762 | 781 | 742 | 742 | 238,000 | 742 |
| 1997-04-09 | 782 | 782 | 760 | 760 | 219,000 | 760 |
| 1997-04-08 | 752 | 785 | 752 | 785 | 170,000 | 785 |
| 1997-04-07 | 771 | 785 | 752 | 752 | 191,000 | 752 |
| 1997-04-04 | 791 | 791 | 770 | 770 | 331,000 | 770 |
| 1997-04-03 | 798 | 811 | 791 | 799 | 107,000 | 799 |
| 1997-04-02 | 801 | 814 | 781 | 814 | 165,000 | 814 |
| 1997-04-01 | 800 | 800 | 781 | 800 | 288,000 | 800 |
| 1997-03-31 | 810 | 813 | 801 | 806 | 157,000 | 806 |
| 1997-03-28 | 822 | 829 | 808 | 810 | 108,000 | 810 |
| 1997-03-27 | 843 | 843 | 805 | 812 | 478,000 | 812 |
| 1997-03-26 | 840 | 845 | 821 | 833 | 147,000 | 833 |
| 1997-03-25 | 840 | 869 | 840 | 849 | 196,000 | 849 |
| 1997-03-24 | 895 | 895 | 815 | 816 | 235,000 | 816 |
| 1997-03-21 | 875 | 890 | 862 | 885 | 141,000 | 885 |
| 1997-03-19 | 884 | 890 | 869 | 874 | 153,000 | 874 |
| 1997-03-18 | 849 | 884 | 849 | 884 | 268,000 | 884 |
| 1997-03-17 | 838 | 844 | 831 | 844 | 283,000 | 844 |
| 1997-03-14 | 834 | 840 | 820 | 833 | 1,432,000 | 833 |
| 1997-03-13 | 853 | 875 | 853 | 864 | 194,000 | 864 |
| 1997-03-12 | 860 | 865 | 841 | 863 | 205,000 | 863 |
| 1997-03-11 | 845 | 860 | 837 | 860 | 140,000 | 860 |
| 1997-03-10 | 840 | 846 | 835 | 835 | 166,000 | 835 |
| 1997-03-07 | 833 | 858 | 833 | 858 | 140,000 | 858 |
| 1997-03-06 | 864 | 874 | 835 | 835 | 304,000 | 835 |
| 1997-03-05 | 873 | 873 | 842 | 852 | 232,000 | 852 |
| 1997-03-04 | 868 | 881 | 863 | 872 | 140,000 | 872 |
| 1997-03-03 | 864 | 876 | 856 | 867 | 293,000 | 867 |
| 1997-02-28 | 881 | 891 | 864 | 864 | 342,000 | 864 |
| 1997-02-27 | 878 | 915 | 878 | 911 | 312,000 | 911 |
| 1997-02-26 | 887 | 899 | 865 | 868 | 148,000 | 868 |
| 1997-02-25 | 865 | 888 | 864 | 870 | 385,000 | 870 |
| 1997-02-24 | 869 | 877 | 855 | 855 | 194,000 | 855 |
| 1997-02-21 | 880 | 884 | 855 | 868 | 244,000 | 868 |
| 1997-02-20 | 852 | 888 | 852 | 888 | 282,000 | 888 |
| 1997-02-19 | 839 | 850 | 839 | 842 | 204,000 | 842 |
| 1997-02-18 | 835 | 844 | 824 | 841 | 144,000 | 841 |
| 1997-02-17 | 851 | 855 | 835 | 843 | 145,000 | 843 |
| 1997-02-14 | 853 | 853 | 838 | 845 | 447,000 | 845 |
| 1997-02-13 | 852 | 865 | 850 | 850 | 357,000 | 850 |
| 1997-02-12 | 847 | 864 | 840 | 842 | 246,000 | 842 |
| 1997-02-10 | 815 | 850 | 811 | 844 | 265,000 | 844 |
| 1997-02-07 | 856 | 856 | 817 | 821 | 408,000 | 821 |
| 1997-02-06 | 860 | 860 | 830 | 841 | 400,000 | 841 |
| 1997-02-05 | 850 | 857 | 830 | 857 | 243,000 | 857 |
| 1997-02-04 | 827 | 865 | 822 | 830 | 262,000 | 830 |
| 1997-02-03 | 815 | 826 | 807 | 807 | 211,000 | 807 |
| 1997-01-31 | 825 | 860 | 811 | 811 | 368,000 | 811 |
| 1997-01-30 | 851 | 862 | 811 | 815 | 226,000 | 815 |
| 1997-01-29 | 833 | 859 | 809 | 859 | 458,000 | 859 |
| 1997-01-28 | 801 | 830 | 800 | 830 | 178,000 | 830 |
| 1997-01-27 | 820 | 826 | 790 | 800 | 175,000 | 800 |
| 1997-01-24 | 831 | 840 | 820 | 830 | 262,000 | 830 |
| 1997-01-23 | 851 | 873 | 839 | 839 | 257,000 | 839 |
| 1997-01-22 | 806 | 861 | 805 | 852 | 386,000 | 852 |
| 1997-01-21 | 806 | 816 | 790 | 799 | 353,000 | 799 |
| 1997-01-20 | 871 | 871 | 780 | 816 | 455,000 | 816 |
| 1997-01-17 | 875 | 900 | 855 | 861 | 263,000 | 861 |
| 1997-01-16 | 900 | 900 | 855 | 875 | 272,000 | 875 |
| 1997-01-14 | 881 | 915 | 851 | 915 | 333,000 | 915 |
| 1997-01-13 | 826 | 889 | 826 | 889 | 677,000 | 889 |
| 1997-01-10 | 898 | 923 | 885 | 916 | 705,000 | 916 |
| 1997-01-09 | 931 | 952 | 900 | 911 | 182,000 | 911 |
| 1997-01-08 | 940 | 947 | 916 | 931 | 183,000 | 931 |
| 1997-01-07 | 968 | 970 | 930 | 930 | 150,000 | 930 |
| 1997-01-06 | 960 | 964 | 956 | 958 | 87,000 | 958 |
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
