4506 住友ファーマ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	455	458	452	455	72,000	455
1998-12-29	440	450	439	450	140,000	450
1998-12-28	455	455	435	436	127,000	436
1998-12-25	450	458	445	455	161,000	455
1998-12-24	447	447	431	443	165,000	443
1998-12-22	465	465	442	445	334,000	445
1998-12-21	466	468	460	465	105,000	465
1998-12-18	482	482	465	466	65,000	466
1998-12-17	468	490	457	483	265,000	483
1998-12-16	472	476	467	471	200,000	471
1998-12-15	468	485	466	467	167,000	467
1998-12-14	485	485	464	464	328,000	464
1998-12-11	491	505	485	485	1,535,000	485
1998-12-10	512	524	502	502	346,000	502
1998-12-09	500	504	499	504	139,000	504
1998-12-08	503	512	502	502	189,000	502
1998-12-07	513	513	509	513	112,000	513
1998-12-04	507	516	504	514	169,000	514
1998-12-03	511	518	502	513	211,000	513
1998-12-02	510	529	510	529	236,000	529
1998-12-01	523	523	507	509	137,000	509
1998-11-30	510	517	507	515	225,000	515
1998-11-27	531	535	512	512	155,000	512
1998-11-26	540	542	530	537	222,000	537
1998-11-25	528	542	515	536	426,000	536
1998-11-24	518	535	505	530	175,000	530
1998-11-20	511	520	510	518	223,000	518
1998-11-19	510	518	503	503	273,000	503
1998-11-18	504	520	500	520	452,000	520
1998-11-17	521	521	499	499	232,000	499
1998-11-16	514	520	496	520	209,000	520
1998-11-13	497	507	490	504	656,000	504
1998-11-12	508	518	493	493	246,000	493
1998-11-11	501	518	497	518	255,000	518
1998-11-10	506	513	502	504	124,000	504
1998-11-09	517	523	506	511	163,000	511
1998-11-06	507	517	504	507	193,000	507
1998-11-05	534	534	503	506	452,000	506
1998-11-04	533	537	518	535	174,000	535
1998-11-02	511	517	510	516	225,000	516
1998-10-30	513	524	505	520	291,000	520
1998-10-29	524	530	506	522	140,000	522
1998-10-28	526	530	503	504	112,000	504
1998-10-27	537	537	510	516	97,000	516
1998-10-26	513	533	504	507	141,000	507
1998-10-23	549	550	500	510	315,000	510
1998-10-22	530	548	520	530	764,000	530
1998-10-21	505	530	505	528	516,000	528
1998-10-20	489	507	489	498	146,000	498
1998-10-19	478	510	478	509	328,000	509
1998-10-16	486	488	471	473	143,000	473
1998-10-15	492	499	478	478	193,000	478
1998-10-14	501	504	493	502	332,000	502
1998-10-13	508	508	492	496	322,000	496
1998-10-12	487	508	487	508	619,000	508
1998-10-09	445	484	445	484	864,000	484
1998-10-08	468	475	445	455	265,000	455
1998-10-07	450	468	450	468	634,000	468
1998-10-06	450	458	447	448	162,000	448
1998-10-05	443	452	435	435	266,000	435
1998-10-02	443	458	440	442	381,000	442
1998-10-01	460	460	428	440	374,000	440
1998-09-30	460	461	445	445	424,000	445
1998-09-29	460	460	436	455	251,000	455
1998-09-28	464	474	459	460	203,000	460
1998-09-25	462	464	446	459	239,000	459
1998-09-24	465	466	457	466	122,000	466
1998-09-22	448	464	438	450	388,000	450
1998-09-21	430	443	430	432	103,000	432
1998-09-18	430	450	425	450	121,000	450
1998-09-17	436	441	421	425	189,000	425
1998-09-16	454	463	433	433	113,000	433
1998-09-14	438	467	424	459	279,000	459
1998-09-11	448	448	412	418	2,696,000	418
1998-09-10	471	474	445	448	193,000	448
1998-09-09	471	478	459	471	360,000	471
1998-09-08	465	479	455	470	564,000	470
1998-09-07	415	475	411	450	804,000	450
1998-09-04	425	426	412	412	335,000	412
1998-09-03	423	428	412	426	229,000	426
1998-09-02	435	449	425	428	181,000	428
1998-09-01	405	442	405	440	278,000	440
1998-08-31	417	422	407	410	311,000	410
1998-08-28	430	430	406	407	590,000	407
1998-08-27	421	445	401	437	451,000	437
1998-08-26	425	430	420	426	580,000	426
1998-08-25	434	444	419	423	467,000	423
1998-08-24	426	427	424	424	109,000	424
1998-08-21	430	439	430	438	75,000	438
1998-08-20	445	445	426	439	78,000	439
1998-08-19	432	450	432	440	318,000	440
1998-08-18	428	438	422	425	231,000	425
1998-08-17	447	447	417	427	358,000	427
1998-08-14	461	468	440	447	570,000	447
1998-08-13	460	470	450	465	170,000	465
1998-08-12	450	475	450	465	172,000	465
1998-08-11	465	465	442	450	122,000	450
1998-08-10	467	467	451	460	245,000	460
1998-08-07	465	477	462	462	276,000	462
1998-08-06	465	475	457	460	189,000	460
1998-08-05	460	464	450	462	203,000	462
1998-08-04	451	470	451	455	157,000	455
1998-08-03	467	467	451	455	138,000	455
1998-07-31	473	476	471	472	88,000	472
1998-07-30	478	482	465	465	238,000	465
1998-07-29	466	480	461	474	275,000	474
1998-07-28	450	474	445	460	198,000	460
1998-07-27	463	463	435	440	342,000	440
1998-07-24	454	469	450	469	227,000	469
1998-07-23	452	465	450	464	417,000	464
1998-07-22	472	473	451	457	239,000	457
1998-07-21	477	483	472	476	242,000	476
1998-07-17	480	481	475	476	268,000	476
1998-07-16	480	483	467	475	189,000	475
1998-07-15	485	485	470	480	166,000	480
1998-07-14	481	483	473	480	116,000	480
1998-07-13	466	480	461	478	298,000	478
1998-07-10	500	500	466	468	652,000	468
1998-07-09	489	494	487	491	129,000	491
1998-07-08	500	500	485	498	112,000	498
1998-07-07	480	498	480	487	163,000	487
1998-07-06	482	490	475	480	135,000	480
1998-07-03	494	500	488	492	270,000	492
1998-07-02	489	510	485	504	593,000	504
1998-07-01	465	494	455	494	529,000	494
1998-06-30	449	465	439	460	382,000	460
1998-06-29	437	449	437	449	151,000	449
1998-06-26	425	435	422	435	295,000	435
1998-06-25	433	435	422	435	482,000	435
1998-06-24	454	454	425	428	175,000	428
1998-06-23	450	455	446	451	269,000	451
1998-06-22	447	449	440	446	95,000	446
1998-06-19	440	447	436	442	162,000	442
1998-06-18	433	440	430	440	216,000	440
1998-06-17	416	423	413	413	194,000	413
1998-06-16	402	422	400	413	243,000	413
1998-06-15	411	415	402	404	211,000	404
1998-06-12	415	422	408	420	1,141,000	420
1998-06-11	425	426	415	415	293,000	415
1998-06-10	437	438	425	433	325,000	433
1998-06-09	432	449	432	447	95,000	447
1998-06-08	444	444	435	435	72,000	435
1998-06-05	450	450	435	439	117,000	439
1998-06-04	435	460	434	452	337,000	452
1998-06-03	451	453	439	439	476,000	439
1998-06-02	457	460	448	456	154,000	456
1998-06-01	452	456	442	447	196,000	447
1998-05-29	461	466	452	457	236,000	457
1998-05-28	458	484	458	480	341,000	480
1998-05-27	467	468	457	458	301,000	458
1998-05-26	462	473	462	472	107,000	472
1998-05-25	463	465	459	465	105,000	465
1998-05-22	455	461	452	458	256,000	458
1998-05-21	437	456	437	445	147,000	445
1998-05-20	445	449	433	436	117,000	436
1998-05-19	436	452	435	450	198,000	450
1998-05-18	428	448	415	436	229,000	436
1998-05-15	430	445	426	426	309,000	426
1998-05-14	449	449	430	430	232,000	430
1998-05-13	451	451	432	440	338,000	440
1998-05-12	470	470	450	457	430,000	457
1998-05-11	444	470	444	465	266,000	465
1998-05-08	415	445	415	444	898,000	444
1998-05-07	423	430	415	419	207,000	419
1998-05-06	436	436	411	415	442,000	415
1998-05-01	445	450	435	441	283,000	441
1998-04-30	435	444	432	440	176,000	440
1998-04-28	451	451	430	430	451,000	430
1998-04-27	465	470	451	451	393,000	451
1998-04-24	470	500	465	465	148,000	465
1998-04-23	465	479	460	460	259,000	460
1998-04-22	465	466	460	460	300,000	460
1998-04-21	465	470	460	464	315,000	464
1998-04-20	471	471	460	460	338,000	460
1998-04-17	479	485	451	461	415,000	461
1998-04-16	511	515	480	480	406,000	480
1998-04-15	492	509	491	496	226,000	496
1998-04-14	506	511	490	492	254,000	492
1998-04-13	502	512	502	505	121,000	505
1998-04-10	517	517	501	512	250,000	512
1998-04-09	503	520	502	518	234,000	518
1998-04-08	507	528	507	523	193,000	523
1998-04-07	482	519	482	515	164,000	515
1998-04-06	482	496	470	487	416,000	487
1998-04-03	513	516	470	479	485,000	479
1998-04-02	520	530	510	510	330,000	510
1998-04-01	540	550	522	530	191,000	530
1998-03-31	565	575	544	568	501,000	568
1998-03-30	611	611	565	565	269,000	565
1998-03-27	623	635	591	591	190,000	591
1998-03-26	616	645	616	623	295,000	623
1998-03-25	629	631	621	630	297,000	630
1998-03-24	624	624	602	620	469,000	620
1998-03-23	612	635	612	631	313,000	631
1998-03-20	587	617	585	615	308,000	615
1998-03-19	599	605	590	597	200,000	597
1998-03-18	600	600	575	582	393,000	582
1998-03-17	578	597	578	596	192,000	596
1998-03-16	588	595	570	577	149,000	577
1998-03-13	558	599	558	598	1,024,000	598
1998-03-12	570	578	562	565	97,000	565
1998-03-11	569	575	568	568	71,000	568
1998-03-10	564	585	564	569	153,000	569
1998-03-09	587	590	552	560	197,000	560
1998-03-06	558	577	558	577	285,000	577
1998-03-05	566	566	555	562	74,000	562
1998-03-04	578	594	578	586	121,000	586
1998-03-03	585	590	571	584	124,000	584
1998-03-02	590	600	590	594	212,000	594
1998-02-27	575	580	567	573	118,000	573
1998-02-26	570	575	550	566	154,000	566
1998-02-25	530	580	518	580	256,000	580
1998-02-24	583	583	540	540	269,000	540
1998-02-23	595	595	584	584	34,000	584
1998-02-20	580	596	577	596	156,000	596
1998-02-19	595	598	586	589	222,000	589
1998-02-18	580	598	580	585	573,000	585
1998-02-17	584	590	575	590	109,000	590
1998-02-16	585	586	583	585	63,000	585
1998-02-13	605	606	587	590	622,000	590
1998-02-12	600	600	583	597	160,000	597
1998-02-10	595	600	590	600	123,000	600
1998-02-09	600	601	589	594	114,000	594
1998-02-06	579	599	579	598	250,000	598
1998-02-05	561	578	560	578	210,000	578
1998-02-04	573	573	560	560	292,000	560
1998-02-03	570	578	561	566	216,000	566
1998-02-02	550	563	550	561	142,000	561
1998-01-30	577	577	525	530	270,000	530
1998-01-29	580	589	570	585	529,000	585
1998-01-28	564	582	556	570	535,000	570
1998-01-27	527	567	515	546	429,000	546
1998-01-26	526	569	526	536	416,000	536
1998-01-23	540	544	521	521	310,000	521
1998-01-22	519	536	497	497	401,000	497
1998-01-21	517	534	507	520	346,000	520
1998-01-20	475	500	475	500	232,000	500
1998-01-19	486	490	469	485	252,000	485
1998-01-16	421	490	421	490	461,000	490
1998-01-14	407	423	407	420	259,000	420
1998-01-13	398	402	388	402	232,000	402
1998-01-12	395	402	395	396	165,000	396
1998-01-09	400	405	396	403	531,000	403
1998-01-08	411	437	409	409	375,000	409
1998-01-07	410	420	406	420	172,000	420
1998-01-06	411	430	401	419	299,000	419
1998-01-05	428	430	406	408	101,000	408

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