4506 住友ファーマ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,045	1,045	1,029	1,031	210,000	1,031
2004-12-29	1,039	1,040	1,025	1,025	416,000	1,025
2004-12-28	1,023	1,033	1,022	1,026	481,000	1,026
2004-12-27	1,030	1,030	1,023	1,025	433,000	1,025
2004-12-24	1,020	1,045	1,019	1,029	819,000	1,029
2004-12-22	1,028	1,029	1,014	1,018	858,000	1,018
2004-12-21	1,010	1,020	1,003	1,010	670,000	1,010
2004-12-20	1,014	1,019	998	1,009	539,000	1,009
2004-12-17	1,004	1,020	997	1,013	1,375,000	1,013
2004-12-16	999	1,004	985	995	1,207,000	995
2004-12-15	985	1,002	977	994	1,448,000	994
2004-12-14	972	994	968	985	1,163,000	985
2004-12-13	980	990	980	982	844,000	982
2004-12-10	971	986	971	980	4,333,000	980
2004-12-09	976	978	960	971	955,000	971
2004-12-08	970	980	966	977	723,000	977
2004-12-07	980	986	979	980	1,288,000	980
2004-12-06	984	984	977	980	812,000	980
2004-12-03	995	997	992	992	689,000	992
2004-12-02	992	998	985	990	1,183,000	990
2004-12-01	987	987	976	982	868,000	982
2004-11-30	1,000	1,000	988	992	763,000	992
2004-11-29	1,017	1,020	1,003	1,003	924,000	1,003
2004-11-26	1,040	1,062	997	1,002	2,726,000	1,002
2004-11-25	967	975	964	975	437,000	975
2004-11-24	971	980	971	975	494,000	975
2004-11-22	985	985	956	971	1,078,000	971
2004-11-19	1,010	1,010	997	997	475,000	997
2004-11-18	1,020	1,030	1,010	1,015	1,062,000	1,015
2004-11-17	985	999	985	992	865,000	992
2004-11-16	983	997	975	984	904,000	984
2004-11-15	952	983	949	973	999,000	973
2004-11-12	944	970	933	943	2,045,000	943
2004-11-11	944	947	933	934	632,000	934
2004-11-10	947	953	939	943	462,000	943
2004-11-09	933	950	932	943	558,000	943
2004-11-08	954	958	931	932	1,092,000	932
2004-11-05	979	984	966	974	518,000	974
2004-11-04	960	963	949	960	425,000	960
2004-11-02	938	960	930	957	922,000	957
2004-11-01	932	941	923	938	219,000	938
2004-10-29	938	944	933	939	665,000	939
2004-10-28	939	948	933	937	505,000	937
2004-10-27	941	949	930	934	304,000	934
2004-10-26	931	935	926	931	492,000	931
2004-10-25	925	945	925	928	735,000	928
2004-10-22	947	957	941	946	464,000	946
2004-10-21	947	959	940	944	269,000	944
2004-10-20	955	968	945	948	436,000	948
2004-10-19	982	982	967	975	339,000	975
2004-10-18	967	969	955	963	266,000	963
2004-10-15	957	964	946	957	532,000	957
2004-10-14	981	982	968	972	383,000	972
2004-10-13	975	1,009	975	991	686,000	991
2004-10-12	987	998	967	981	455,000	981
2004-10-08	985	1,011	985	997	1,341,000	997
2004-10-07	989	989	974	984	310,000	984
2004-10-06	963	992	963	983	468,000	983
2004-10-05	965	974	962	973	371,000	973
2004-10-04	944	974	934	968	771,000	968
2004-10-01	929	940	928	934	445,000	934
2004-09-30	940	944	928	928	883,000	928
2004-09-29	945	945	937	939	683,000	939
2004-09-28	937	947	935	939	453,000	939
2004-09-27	931	946	931	944	616,000	944
2004-09-24	937	940	928	934	791,000	934
2004-09-22	939	942	930	937	591,000	937
2004-09-21	933	934	931	933	412,000	933
2004-09-17	935	935	931	932	886,000	932
2004-09-16	930	937	930	936	321,000	936
2004-09-15	931	934	930	930	288,000	930
2004-09-14	935	937	931	932	217,000	932
2004-09-13	932	940	931	936	350,000	936
2004-09-10	935	940	923	935	3,130,000	935
2004-09-09	937	937	926	931	696,000	931
2004-09-08	931	939	929	931	390,000	931
2004-09-07	931	932	924	928	242,000	928
2004-09-06	926	931	920	931	534,000	931
2004-09-03	925	926	913	914	407,000	914
2004-09-02	930	930	918	922	352,000	922
2004-09-01	916	932	916	925	585,000	925
2004-08-31	915	917	904	913	433,000	913
2004-08-30	911	917	911	917	322,000	917
2004-08-27	913	917	906	917	392,000	917
2004-08-26	914	916	909	913	493,000	913
2004-08-25	893	919	890	914	717,000	914
2004-08-24	895	896	884	894	390,000	894
2004-08-23	890	897	890	894	390,000	894
2004-08-20	894	897	888	895	534,000	895
2004-08-19	894	897	890	894	431,000	894
2004-08-18	883	892	878	892	447,000	892
2004-08-17	875	889	870	884	525,000	884
2004-08-16	871	884	860	877	582,000	877
2004-08-13	890	890	873	875	985,000	875
2004-08-12	853	893	853	889	672,000	889
2004-08-11	856	859	847	852	189,000	852
2004-08-10	853	865	850	856	295,000	856
2004-08-09	860	872	843	863	298,000	863
2004-08-06	867	875	863	872	281,000	872
2004-08-05	873	882	865	869	243,000	869
2004-08-04	875	889	863	869	412,000	869
2004-08-03	887	891	873	884	287,000	884
2004-08-02	896	896	871	878	352,000	878
2004-07-30	892	897	887	896	529,000	896
2004-07-29	885	887	873	885	589,000	885
2004-07-28	883	885	867	875	672,000	875
2004-07-27	873	885	872	882	414,000	882
2004-07-26	864	882	855	873	391,000	873
2004-07-23	873	880	855	874	311,000	874
2004-07-22	874	877	868	873	254,000	873
2004-07-21	871	888	871	887	229,000	887
2004-07-20	862	879	860	870	310,000	870
2004-07-16	865	873	854	872	240,000	872
2004-07-15	870	879	857	873	389,000	873
2004-07-14	896	897	855	866	593,000	866
2004-07-13	878	894	866	891	513,000	891
2004-07-12	868	886	860	881	386,000	881
2004-07-09	846	889	845	878	1,074,000	878
2004-07-08	864	880	850	859	959,000	859
2004-07-07	867	885	858	874	407,000	874
2004-07-06	886	900	886	887	268,000	887
2004-07-05	900	913	890	895	278,000	895
2004-07-02	913	918	903	910	458,000	910
2004-07-01	907	914	904	912	256,000	912
2004-06-30	897	902	892	900	238,000	900
2004-06-29	890	900	887	900	302,000	900
2004-06-28	904	904	888	898	210,000	898
2004-06-25	900	905	884	894	499,000	894
2004-06-24	898	900	892	900	400,000	900
2004-06-23	891	899	887	891	453,000	891
2004-06-22	882	888	873	882	344,000	882
2004-06-21	872	900	871	888	634,000	888
2004-06-18	869	878	847	862	743,000	862
2004-06-17	876	879	860	869	539,000	869
2004-06-16	873	894	870	885	550,000	885
2004-06-15	870	879	859	871	481,000	871
2004-06-14	861	876	855	867	327,000	867
2004-06-11	866	874	856	864	1,929,000	864
2004-06-10	847	879	847	872	409,000	872
2004-06-09	859	866	852	860	227,000	860
2004-06-08	864	868	849	861	482,000	861
2004-06-07	846	869	842	863	702,000	863
2004-06-04	823	837	815	829	559,000	829
2004-06-03	823	838	805	813	592,000	813
2004-06-02	819	820	804	813	258,000	813
2004-06-01	805	825	802	814	216,000	814
2004-05-31	826	831	805	812	387,000	812
2004-05-28	829	836	818	836	229,000	836
2004-05-27	825	827	812	819	297,000	819
2004-05-26	816	843	816	833	503,000	833
2004-05-25	804	813	796	807	512,000	807
2004-05-24	796	811	789	800	652,000	800
2004-05-21	794	804	786	803	643,000	803
2004-05-20	774	800	755	774	974,000	774
2004-05-19	780	796	764	787	588,000	787
2004-05-18	774	804	770	780	809,000	780
2004-05-17	781	781	750	762	519,000	762
2004-05-14	755	788	755	781	1,230,000	781
2004-05-13	771	779	760	761	512,000	761
2004-05-12	769	784	760	779	625,000	779
2004-05-11	763	782	754	779	840,000	779
2004-05-10	815	825	780	793	611,000	793
2004-05-07	826	836	820	820	433,000	820
2004-05-06	827	846	805	837	627,000	837
2004-04-30	850	851	830	847	464,000	847
2004-04-28	879	879	862	871	345,000	871
2004-04-27	872	883	872	874	187,000	874
2004-04-26	879	881	870	879	477,000	879
2004-04-23	877	883	866	874	420,000	874
2004-04-22	860	875	854	870	297,000	870
2004-04-21	866	867	859	859	351,000	859
2004-04-20	870	878	866	866	409,000	866
2004-04-19	881	885	865	879	460,000	879
2004-04-16	855	884	855	874	610,000	874
2004-04-15	874	879	846	851	624,000	851
2004-04-14	885	893	870	879	591,000	879
2004-04-13	898	899	890	893	470,000	893
2004-04-12	895	899	886	895	368,000	895
2004-04-09	898	899	888	894	742,000	894
2004-04-08	899	903	889	897	372,000	897
2004-04-07	904	910	895	899	396,000	899
2004-04-06	887	910	887	903	756,000	903
2004-04-05	895	897	885	889	438,000	889
2004-04-02	887	896	882	886	455,000	886
2004-04-01	883	893	870	884	417,000	884
2004-03-31	880	886	875	882	298,000	882
2004-03-30	894	894	880	882	257,000	882
2004-03-29	883	900	878	884	388,000	884
2004-03-26	881	900	877	893	390,000	893
2004-03-25	877	878	867	869	321,000	869
2004-03-24	859	873	855	867	357,000	867
2004-03-23	870	880	845	859	542,000	859
2004-03-22	885	895	878	880	373,000	880
2004-03-19	886	909	886	895	587,000	895
2004-03-18	890	896	876	886	389,000	886
2004-03-17	863	888	863	879	334,000	879
2004-03-16	865	878	861	863	192,000	863
2004-03-15	881	881	861	869	320,000	869
2004-03-12	867	874	860	872	2,992,000	872
2004-03-11	879	885	867	878	825,000	878
2004-03-10	890	897	880	896	590,000	896
2004-03-09	880	898	880	892	467,000	892
2004-03-08	880	898	878	888	543,000	888
2004-03-05	890	893	885	890	484,000	890
2004-03-04	862	890	861	884	941,000	884
2004-03-03	863	869	861	861	484,000	861
2004-03-02	867	870	858	862	481,000	862
2004-03-01	855	875	850	862	968,000	862
2004-02-27	827	850	824	846	732,000	846
2004-02-26	818	825	813	824	201,000	824
2004-02-25	801	827	800	817	539,000	817
2004-02-24	821	828	804	805	338,000	805
2004-02-23	819	834	812	821	542,000	821
2004-02-20	813	815	807	809	394,000	809
2004-02-19	813	818	807	811	347,000	811
2004-02-18	801	810	800	806	278,000	806
2004-02-17	800	805	800	800	287,000	800
2004-02-16	806	809	800	804	164,000	804
2004-02-13	810	818	797	801	825,000	801
2004-02-12	806	827	804	818	665,000	818
2004-02-10	784	812	784	801	1,168,000	801
2004-02-09	798	807	771	774	1,108,000	774
2004-02-06	813	814	797	810	846,000	810
2004-02-05	808	823	805	817	521,000	817
2004-02-04	808	835	805	828	724,000	828
2004-02-03	833	841	803	818	1,222,000	818
2004-02-02	785	863	781	843	5,543,000	843
2004-01-30	775	781	770	771	878,000	771
2004-01-29	765	778	763	778	412,000	778
2004-01-28	771	781	769	771	462,000	771
2004-01-27	780	784	769	781	641,000	781
2004-01-26	770	779	763	776	800,000	776
2004-01-23	777	778	765	769	803,000	769
2004-01-22	778	794	774	785	820,000	785
2004-01-21	770	783	762	768	553,000	768
2004-01-20	767	789	758	775	924,000	775
2004-01-19	752	768	742	766	905,000	766
2004-01-16	743	747	731	741	648,000	741
2004-01-15	738	745	731	733	600,000	733
2004-01-14	729	737	724	727	502,000	727
2004-01-13	757	758	734	739	628,000	739
2004-01-09	770	770	753	757	812,000	757
2004-01-08	765	773	758	770	430,000	770
2004-01-07	773	773	759	764	323,000	764
2004-01-06	757	776	753	772	744,000	772
2004-01-05	745	750	740	747	248,000	747

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