4506 住友ファーマ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	565	570	560	560	177,000	560
1999-12-29	590	600	572	575	293,000	575
1999-12-28	605	614	593	596	328,000	596
1999-12-27	618	620	603	614	113,000	614
1999-12-24	614	626	614	620	324,000	620
1999-12-22	605	614	597	614	185,000	614
1999-12-21	611	619	595	595	191,000	595
1999-12-20	600	609	590	601	367,000	601
1999-12-17	610	620	590	590	484,000	590
1999-12-16	621	630	617	620	320,000	620
1999-12-15	656	656	630	630	417,000	630
1999-12-14	652	666	650	666	158,000	666
1999-12-13	666	670	655	655	215,000	655
1999-12-10	661	684	660	660	2,168,000	660
1999-12-09	694	696	660	660	248,000	660
1999-12-08	703	705	683	683	233,000	683
1999-12-07	700	707	691	694	241,000	694
1999-12-06	699	709	693	700	255,000	700
1999-12-03	720	720	691	693	316,000	693
1999-12-02	724	725	700	710	389,000	710
1999-12-01	700	728	694	725	652,000	725
1999-11-30	677	700	677	684	536,000	684
1999-11-29	672	672	655	658	166,000	658
1999-11-26	665	669	650	653	257,000	653
1999-11-25	660	668	651	655	234,000	655
1999-11-24	656	669	656	661	280,000	661
1999-11-22	662	670	660	660	215,000	660
1999-11-19	689	689	672	672	322,000	672
1999-11-18	659	680	654	672	459,000	672
1999-11-17	666	669	641	649	585,000	649
1999-11-16	671	680	666	668	297,000	668
1999-11-15	688	695	662	670	358,000	670
1999-11-12	706	729	685	686	664,000	686
1999-11-11	751	751	715	715	322,000	715
1999-11-10	763	781	751	761	435,000	761
1999-11-09	758	785	750	760	728,000	760
1999-11-08	732	750	718	750	203,000	750
1999-11-05	726	736	716	729	273,000	729
1999-11-04	739	749	725	736	224,000	736
1999-11-02	718	733	717	721	152,000	721
1999-11-01	750	750	710	737	154,000	737
1999-10-29	712	749	711	749	526,000	749
1999-10-28	710	722	702	711	239,000	711
1999-10-27	722	735	713	713	408,000	713
1999-10-26	749	749	729	732	206,000	732
1999-10-25	740	751	730	751	289,000	751
1999-10-22	770	775	745	750	386,000	750
1999-10-21	763	780	743	769	408,000	769
1999-10-20	744	753	724	753	422,000	753
1999-10-19	753	753	734	734	344,000	734
1999-10-18	740	751	729	743	595,000	743
1999-10-15	746	746	713	737	889,000	737
1999-10-14	765	770	756	766	254,000	766
1999-10-13	771	785	770	775	300,000	775
1999-10-12	783	793	773	790	422,000	790
1999-10-08	817	818	790	793	775,000	793
1999-10-07	825	826	805	812	665,000	812
1999-10-06	778	835	778	809	1,267,000	809
1999-10-05	805	806	773	781	797,000	781
1999-10-04	829	829	786	801	1,113,000	801
1999-10-01	810	841	797	823	7,542,000	823
1999-09-30	788	788	788	788	528,000	788
1999-09-29	683	692	670	688	618,000	688
1999-09-28	636	649	630	633	143,000	633
1999-09-27	640	640	621	626	210,000	626
1999-09-24	641	651	630	634	316,000	634
1999-09-22	630	650	625	639	280,000	639
1999-09-21	629	658	625	650	356,000	650
1999-09-20	626	630	617	620	303,000	620
1999-09-17	603	620	603	606	437,000	606
1999-09-16	620	621	595	602	515,000	602
1999-09-14	645	655	630	640	224,000	640
1999-09-13	650	668	650	652	271,000	652
1999-09-10	651	665	650	653	1,921,000	653
1999-09-09	661	665	654	654	114,000	654
1999-09-08	661	661	653	658	226,000	658
1999-09-07	669	670	660	660	143,000	660
1999-09-06	665	669	660	661	178,000	661
1999-09-03	663	669	660	661	182,000	661
1999-09-02	665	673	660	660	322,000	660
1999-09-01	674	677	669	674	315,000	674
1999-08-31	673	675	661	674	400,000	674
1999-08-30	672	683	665	681	218,000	681
1999-08-27	665	666	653	662	367,000	662
1999-08-26	662	670	658	659	252,000	659
1999-08-25	680	694	660	669	386,000	669
1999-08-24	680	684	675	675	230,000	675
1999-08-23	695	702	685	693	325,000	693
1999-08-20	700	710	690	693	355,000	693
1999-08-19	669	700	662	690	300,000	690
1999-08-18	689	699	673	673	177,000	673
1999-08-17	690	690	671	683	201,000	683
1999-08-16	670	690	670	690	269,000	690
1999-08-13	670	670	660	661	666,000	661
1999-08-12	681	681	668	670	175,000	670
1999-08-11	666	706	666	671	394,000	671
1999-08-10	662	679	655	679	266,000	679
1999-08-09	674	679	660	672	221,000	672
1999-08-06	687	687	651	654	528,000	654
1999-08-05	690	698	681	684	394,000	684
1999-08-04	694	700	685	700	291,000	700
1999-08-03	708	708	685	694	567,000	694
1999-08-02	701	718	701	708	234,000	708
1999-07-30	713	722	705	710	388,000	710
1999-07-29	725	730	716	723	385,000	723
1999-07-28	744	744	721	721	247,000	721
1999-07-27	724	750	724	734	234,000	734
1999-07-26	750	750	731	731	282,000	731
1999-07-23	751	753	738	751	327,000	751
1999-07-22	791	796	752	753	430,000	753
1999-07-21	760	790	750	771	378,000	771
1999-07-19	760	764	751	760	213,000	760
1999-07-16	749	761	745	746	380,000	746
1999-07-15	760	765	741	757	545,000	757
1999-07-14	781	794	760	760	389,000	760
1999-07-13	800	805	780	780	619,000	780
1999-07-12	800	811	785	803	744,000	803
1999-07-09	824	830	781	781	1,919,000	781
1999-07-08	850	875	822	833	2,833,000	833
1999-07-07	736	820	730	820	1,943,000	820
1999-07-06	691	763	688	720	1,264,000	720
1999-07-05	682	690	671	671	237,000	671
1999-07-02	699	699	680	680	334,000	680
1999-07-01	699	700	685	699	247,000	699
1999-06-30	700	701	680	680	243,000	680
1999-06-29	693	700	685	700	267,000	700
1999-06-28	687	698	682	690	152,000	690
1999-06-25	690	700	685	687	252,000	687
1999-06-24	672	692	672	692	189,000	692
1999-06-23	671	693	670	677	269,000	677
1999-06-22	681	682	671	671	238,000	671
1999-06-21	680	684	673	679	211,000	679
1999-06-18	690	697	672	672	242,000	672
1999-06-17	687	699	686	693	273,000	693
1999-06-16	693	700	680	681	157,000	681
1999-06-15	710	710	680	701	252,000	701
1999-06-14	698	710	695	704	561,000	704
1999-06-11	683	710	681	691	2,563,000	691
1999-06-10	672	695	672	693	399,000	693
1999-06-09	675	689	675	680	375,000	680
1999-06-08	662	677	662	673	172,000	673
1999-06-07	670	680	666	672	171,000	672
1999-06-04	645	667	645	664	97,000	664
1999-06-03	669	669	640	645	173,000	645
1999-06-02	669	669	655	660	126,000	660
1999-06-01	645	675	644	672	301,000	672
1999-05-31	632	645	621	645	174,000	645
1999-05-28	648	648	631	640	280,000	640
1999-05-27	682	682	658	658	392,000	658
1999-05-26	653	688	645	675	560,000	675
1999-05-25	627	660	620	643	330,000	643
1999-05-24	612	637	612	629	189,000	629
1999-05-21	622	633	620	626	216,000	626
1999-05-20	631	637	600	622	371,000	622
1999-05-19	632	638	630	630	228,000	630
1999-05-18	650	655	631	643	235,000	643
1999-05-17	660	660	650	650	220,000	650
1999-05-14	667	675	660	670	743,000	670
1999-05-13	669	676	665	665	174,000	665
1999-05-12	661	680	661	680	274,000	680
1999-05-11	672	672	661	661	166,000	661
1999-05-10	661	677	661	674	140,000	674
1999-05-07	671	684	651	651	325,000	651
1999-05-06	661	690	661	690	200,000	690
1999-04-30	667	669	655	655	233,000	655
1999-04-28	679	679	662	667	309,000	667
1999-04-27	669	689	660	680	824,000	680
1999-04-26	668	679	661	668	211,000	668
1999-04-23	665	675	660	671	333,000	671
1999-04-22	670	675	656	675	223,000	675
1999-04-21	675	675	662	667	118,000	667
1999-04-20	660	685	660	675	244,000	675
1999-04-19	670	675	661	666	286,000	666
1999-04-16	676	700	676	686	424,000	686
1999-04-15	661	680	660	666	254,000	666
1999-04-14	675	680	650	680	504,000	680
1999-04-13	680	685	671	685	305,000	685
1999-04-12	685	695	670	670	267,000	670
1999-04-09	736	736	685	685	1,531,000	685
1999-04-08	715	720	695	695	522,000	695
1999-04-07	670	719	660	705	806,000	705
1999-04-06	672	685	660	665	512,000	665
1999-04-05	652	700	651	662	615,000	662
1999-04-02	610	629	604	622	584,000	622
1999-04-01	577	607	577	604	420,000	604
1999-03-31	593	593	570	591	221,000	591
1999-03-30	595	600	580	583	240,000	583
1999-03-29	600	609	590	595	240,000	595
1999-03-26	601	601	590	599	387,000	599
1999-03-25	569	605	569	585	553,000	585
1999-03-24	567	585	567	568	367,000	568
1999-03-23	599	607	574	577	530,000	577
1999-03-19	591	618	579	610	853,000	610
1999-03-18	585	593	535	535	612,000	535
1999-03-17	580	590	571	589	416,000	589
1999-03-16	572	590	560	576	555,000	576
1999-03-15	565	573	550	573	543,000	573
1999-03-12	555	568	547	552	1,956,000	552
1999-03-11	530	558	518	535	610,000	535
1999-03-10	514	534	511	533	420,000	533
1999-03-09	505	524	505	524	277,000	524
1999-03-08	520	528	501	501	334,000	501
1999-03-05	519	523	512	523	547,000	523
1999-03-04	520	521	508	509	584,000	509
1999-03-03	485	497	481	497	176,000	497
1999-03-02	490	497	481	481	227,000	481
1999-03-01	488	494	484	490	186,000	490
1999-02-26	489	489	484	484	135,000	484
1999-02-25	486	490	482	488	195,000	488
1999-02-24	495	505	480	481	267,000	481
1999-02-23	480	498	479	498	186,000	498
1999-02-22	483	490	470	480	226,000	480
1999-02-19	484	486	481	482	192,000	482
1999-02-18	495	495	484	485	141,000	485
1999-02-17	511	517	490	490	320,000	490
1999-02-16	507	534	503	508	316,000	508
1999-02-15	485	505	485	505	135,000	505
1999-02-12	483	490	480	484	389,000	484
1999-02-10	487	489	480	486	252,000	486
1999-02-09	494	494	485	489	135,000	489
1999-02-08	493	498	483	490	267,000	490
1999-02-05	518	518	490	498	253,000	498
1999-02-04	525	526	503	523	163,000	523
1999-02-03	512	526	508	526	207,000	526
1999-02-02	530	535	517	520	129,000	520
1999-02-01	533	535	526	535	137,000	535
1999-01-29	525	538	525	530	281,000	530
1999-01-28	533	538	523	531	213,000	531
1999-01-27	536	546	530	540	455,000	540
1999-01-26	525	539	525	532	356,000	532
1999-01-25	519	530	512	527	240,000	527
1999-01-22	521	526	517	519	264,000	519
1999-01-21	517	525	511	524	358,000	524
1999-01-20	503	518	502	518	293,000	518
1999-01-19	500	511	498	500	301,000	500
1999-01-18	500	506	494	496	257,000	496
1999-01-14	483	500	482	500	277,000	500
1999-01-13	480	485	472	482	168,000	482
1999-01-12	499	519	473	490	534,000	490
1999-01-11	462	500	462	495	293,000	495
1999-01-08	455	485	455	467	316,000	467
1999-01-07	479	480	460	460	151,000	460
1999-01-06	446	479	442	474	248,000	474
1999-01-05	439	440	433	436	322,000	436
1999-01-04	440	445	436	437	169,000	437

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