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
