4506 住友ファーマ(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,1291,1301,1051,105520,0001,105
2005-12-291,1451,1451,1221,126897,0001,126
2005-12-281,1221,1431,1211,1431,025,0001,143
2005-12-271,1251,1351,1181,127667,0001,127
2005-12-261,1351,1381,1121,125737,0001,125
2005-12-221,1411,1411,1251,133677,0001,133
2005-12-211,1331,1401,1161,1301,485,0001,130
2005-12-201,1331,1371,1141,1321,476,0001,132
2005-12-191,1011,1451,0971,1392,349,0001,139
2005-12-161,1011,1061,0761,0812,294,0001,081
2005-12-151,1151,1251,0921,1241,779,0001,124
2005-12-141,1271,1391,1201,1211,801,0001,121
2005-12-131,1451,1451,1241,1321,432,0001,132
2005-12-121,1671,1741,1311,1451,961,0001,145
2005-12-091,1591,1781,1551,1694,373,0001,169
2005-12-081,1791,1821,1551,1651,142,0001,165
2005-12-071,1761,1901,1751,178888,0001,178
2005-12-061,1731,1881,1721,1771,703,0001,177
2005-12-051,1741,1791,1551,1692,250,0001,169
2005-12-021,1991,2021,1711,2023,135,0001,202
2005-12-011,1741,2231,1611,2236,125,0001,223
2005-11-301,0801,1241,0721,1143,656,0001,114
2005-11-291,0381,0631,0381,0621,673,0001,062
2005-11-281,0331,0361,0221,0341,278,0001,034
2005-11-251,0401,0421,0201,0241,274,0001,024
2005-11-241,0701,0741,0251,0351,750,0001,035
2005-11-221,0801,0811,0671,0691,098,0001,069
2005-11-211,0701,0801,0661,0701,614,0001,070
2005-11-181,0951,0981,0561,0652,508,0001,065
2005-11-171,1051,1111,0901,0901,722,0001,090
2005-11-161,1141,1151,1031,1051,153,0001,105
2005-11-151,1151,1201,1021,1151,197,0001,115
2005-11-141,1381,1391,1181,1221,846,0001,122
2005-11-111,1741,1741,1301,1342,776,0001,134
2005-11-101,1691,1691,1431,1632,533,0001,163
2005-11-091,1421,1441,1211,1392,796,0001,139
2005-11-081,0971,1121,0851,1032,214,0001,103
2005-11-071,1251,1291,0821,0932,008,0001,093
2005-11-041,1711,1781,1051,1222,935,0001,122
2005-11-021,1201,1481,1151,1482,958,0001,148
2005-11-011,1041,1101,0961,1061,032,0001,106
2005-10-311,0801,0961,0701,0922,201,0001,092
2005-10-281,0881,0941,0651,0721,898,0001,072
2005-10-271,1421,1421,0751,0823,072,0001,082
2005-10-261,1361,1501,1151,1222,010,0001,122
2005-10-251,1601,1791,1261,1352,493,0001,135
2005-10-241,2081,2151,1661,1691,265,0001,169
2005-10-211,2241,2301,2051,2161,357,0001,216
2005-10-201,2191,2351,2081,2231,896,0001,223
2005-10-191,2271,2331,2041,2132,329,0001,213
2005-10-181,2611,2701,2101,2402,619,0001,240
2005-10-171,2851,2911,2631,2811,766,0001,281
2005-10-141,3271,3271,2781,2852,472,0001,285
2005-10-131,3121,3271,2901,3071,158,0001,307
2005-10-121,3301,3561,3161,3271,682,0001,327
2005-10-111,3101,3511,2831,3502,175,0001,350
2005-10-071,3671,3761,3261,3301,462,0001,330
2005-10-061,3771,3951,3581,3662,012,0001,366
2005-10-051,4041,4191,3901,3972,353,0001,397
2005-10-041,4471,4541,4091,4242,630,0001,424
2005-10-031,4401,4821,4301,4604,226,0001,460
2005-09-301,5031,6001,4001,4008,570,0001,400
2005-09-291,4401,4631,4211,4632,202,0001,463
2005-09-281,4011,4321,3951,4271,154,0001,427
2005-09-271,4171,4261,3871,4041,106,0001,404
2005-09-261,3961,4391,3961,4051,231,0001,405
2005-09-221,3271,4191,3151,3781,999,0001,378
2005-09-211,3371,3461,3111,3152,414,0001,315
2005-09-201,3401,3701,3321,3421,305,0001,342
2005-09-161,3321,3421,3181,3351,427,0001,335
2005-09-151,3481,3591,3451,352982,0001,352
2005-09-141,3481,3521,3431,347826,0001,347
2005-09-131,3591,3591,3371,348685,0001,348
2005-09-121,3501,3551,3401,351966,0001,351
2005-09-091,3441,3441,3251,3353,222,0001,335
2005-09-081,3491,3551,3351,349769,0001,349
2005-09-071,3471,3511,3331,348748,0001,348
2005-09-061,3511,3621,3231,329672,0001,329
2005-09-051,3481,3571,3401,346530,0001,346
2005-09-021,3441,3441,3341,340417,0001,340
2005-09-011,3431,3441,3261,326622,0001,326
2005-08-311,3301,3351,3221,327506,0001,327
2005-08-301,3151,3231,3041,317445,0001,317
2005-08-291,3251,3251,3001,307547,0001,307
2005-08-261,3281,3301,3141,326278,0001,326
2005-08-251,3281,3281,3031,310442,0001,310
2005-08-241,3391,3431,3221,328884,0001,328
2005-08-231,3291,3451,3221,3281,009,0001,328
2005-08-221,2711,3331,2711,3241,476,0001,324
2005-08-191,2621,2741,2501,270614,0001,270
2005-08-181,2561,2671,2561,264578,0001,264
2005-08-171,2581,2701,2521,263421,0001,263
2005-08-161,2651,2661,2481,257557,0001,257
2005-08-151,2591,2661,2481,252434,0001,252
2005-08-121,2551,2601,2381,2481,079,0001,248
2005-08-111,2491,2701,2491,260775,0001,260
2005-08-101,2341,2481,2291,231939,0001,231
2005-08-091,2191,2551,2061,2491,067,0001,249
2005-08-081,1821,2191,1791,215717,0001,215
2005-08-051,2251,2251,1901,210951,0001,210
2005-08-041,2081,2401,2011,225880,0001,225
2005-08-031,2201,2201,2091,213596,0001,213
2005-08-021,2171,2281,2091,219646,0001,219
2005-08-011,1891,2211,1871,2171,134,0001,217
2005-07-291,1781,1941,1751,188759,0001,188
2005-07-281,1751,1781,1681,171633,0001,171
2005-07-271,1561,1721,1501,165621,0001,165
2005-07-261,1701,1701,1481,166599,0001,166
2005-07-251,1261,1781,1261,1721,343,0001,172
2005-07-221,1241,1341,1171,124456,0001,124
2005-07-211,1331,1451,1321,133660,0001,133
2005-07-201,1371,1471,1311,144693,0001,144
2005-07-191,1441,1451,1361,144484,0001,144
2005-07-151,1501,1551,1391,146925,0001,146
2005-07-141,1501,1541,1431,1501,110,0001,150
2005-07-131,1621,1671,1481,1551,600,0001,155
2005-07-121,1171,1771,1161,1722,079,0001,172
2005-07-111,1141,1191,1091,116525,0001,116
2005-07-081,1011,1061,0941,0941,605,0001,094
2005-07-071,1021,1061,0941,105880,0001,105
2005-07-061,0651,1191,0651,1092,746,0001,109
2005-07-051,0401,0571,0391,052851,0001,052
2005-07-041,0401,0411,0331,036285,0001,036
2005-07-011,0331,0481,0271,035466,0001,035
2005-06-301,0261,0331,0221,029789,0001,029
2005-06-291,0441,0441,0311,038599,0001,038
2005-06-281,0361,0421,0301,037567,0001,037
2005-06-271,0301,0301,0201,026561,0001,026
2005-06-241,0231,0321,0211,032652,0001,032
2005-06-231,0381,0421,0241,034742,0001,034
2005-06-221,0491,0501,0411,042519,0001,042
2005-06-211,0421,0541,0421,042422,0001,042
2005-06-201,0441,0561,0371,047552,0001,047
2005-06-171,0371,0531,0371,042353,0001,042
2005-06-161,0451,0461,0321,042772,0001,042
2005-06-151,0491,0621,0481,056833,0001,056
2005-06-141,0351,0471,0351,038342,0001,038
2005-06-131,0371,0451,0311,039406,0001,039
2005-06-101,0121,0441,0111,0363,815,0001,036
2005-06-091,0351,0401,0101,0181,268,0001,018
2005-06-081,0401,0501,0321,039439,0001,039
2005-06-071,0401,0461,0371,044519,0001,044
2005-06-061,0431,0581,0331,052877,0001,052
2005-06-031,0371,0561,0341,056730,0001,056
2005-06-021,0421,0421,0251,031406,0001,031
2005-06-011,0401,0411,0251,040534,0001,040
2005-05-311,0381,0501,0311,045583,0001,045
2005-05-301,0311,0431,0241,034514,0001,034
2005-05-271,0151,0431,0061,0301,130,0001,030
2005-05-261,0121,0121,0001,004654,0001,004
2005-05-251,0081,0111,0001,001425,0001,001
2005-05-241,0121,0191,0021,005651,0001,005
2005-05-231,0101,0191,0031,019932,0001,019
2005-05-201,0151,0201,0031,004870,0001,004
2005-05-191,0371,0371,0211,027514,0001,027
2005-05-181,0431,0431,0141,017600,0001,017
2005-05-171,0461,0531,0271,034991,0001,034
2005-05-161,0391,0451,0291,037448,0001,037
2005-05-131,0461,0601,0351,049772,0001,049
2005-05-121,0681,0681,0551,061188,0001,061
2005-05-111,0631,0631,0521,061379,0001,061
2005-05-101,0581,0701,0541,063848,0001,063
2005-05-091,0521,0521,0301,047537,0001,047
2005-05-061,0481,0511,0371,051563,0001,051
2005-05-021,0071,0451,0071,035746,0001,035
2005-04-281,0351,0381,0181,027922,0001,027
2005-04-271,0151,0451,0151,042460,0001,042
2005-04-261,0251,0421,0201,031869,0001,031
2005-04-251,0151,0481,0151,040711,0001,040
2005-04-221,0151,0351,0131,029577,0001,029
2005-04-211,0001,0209961,0131,229,0001,013
2005-04-201,0311,0481,0181,035940,0001,035
2005-04-191,0221,0321,0051,0301,145,0001,030
2005-04-181,0611,0611,0251,030852,0001,030
2005-04-151,0561,0701,0561,061339,0001,061
2005-04-141,0731,0831,0651,076433,0001,076
2005-04-131,0791,0911,0731,078762,0001,078
2005-04-121,0691,0751,0641,072552,0001,072
2005-04-111,0751,0791,0561,065528,0001,065
2005-04-081,0691,0831,0591,0801,278,0001,080
2005-04-071,0751,0751,0561,063480,0001,063
2005-04-061,0651,0751,0591,070684,0001,070
2005-04-051,0511,0631,0421,059525,0001,059
2005-04-041,0301,0521,0271,051574,0001,051
2005-04-011,0201,0461,0151,046479,0001,046
2005-03-311,0371,0421,0251,039797,0001,039
2005-03-301,0171,0459911,0371,111,0001,037
2005-03-291,0611,0611,0311,0451,218,0001,045
2005-03-281,0711,0721,0451,060653,0001,060
2005-03-251,0761,0771,0581,066441,0001,066
2005-03-241,0611,0821,0581,076441,0001,076
2005-03-231,0691,0731,0501,071628,0001,071
2005-03-221,0851,0851,0581,077440,0001,077
2005-03-181,0781,0891,0671,074587,0001,074
2005-03-171,0481,0701,0431,066657,0001,066
2005-03-161,0651,0691,0591,065436,0001,065
2005-03-151,0691,0911,0551,0691,137,0001,069
2005-03-141,0571,0631,0471,049422,0001,049
2005-03-111,0321,0601,0321,0473,759,0001,047
2005-03-101,0311,0551,0311,042471,0001,042
2005-03-091,0431,0471,0381,041678,0001,041
2005-03-081,0461,0461,0301,037754,0001,037
2005-03-071,0431,0601,0211,030973,0001,030
2005-03-041,0311,0561,0271,050428,0001,050
2005-03-031,0181,0481,0181,0371,101,0001,037
2005-03-021,0361,0501,0311,038542,0001,038
2005-03-011,0351,0451,0221,045766,0001,045
2005-02-281,0491,0601,0461,055644,0001,055
2005-02-251,0391,0481,0111,046488,0001,046
2005-02-241,0171,0381,0141,037889,0001,037
2005-02-231,0031,0211,0011,021402,0001,021
2005-02-221,0101,0201,0101,016349,0001,016
2005-02-211,0191,0231,0111,021409,0001,021
2005-02-181,0011,0201,0001,013762,0001,013
2005-02-171,0011,0109971,003652,0001,003
2005-02-161,0051,0099951,001394,0001,001
2005-02-159991,0059941,005350,0001,005
2005-02-141,0001,005991997544,000997
2005-02-10992998986998924,000998
2005-02-091,0001,002995997496,000997
2005-02-081,0001,005994998661,000998
2005-02-079851,0179821,0001,036,0001,000
2005-02-04987988972982800,000982
2005-02-03993998978989656,000989
2005-02-021,0001,0009809931,076,000993
2005-02-011,0081,0141,0011,0121,333,0001,012
2005-01-319881,0119859991,313,000999
2005-01-28980985970985853,000985
2005-01-27980986966980987,000980
2005-01-26955968950966731,000966
2005-01-25949950936949800,000949
2005-01-24956961953955526,000955
2005-01-21954963953963495,000963
2005-01-20967973954959457,000959
2005-01-19972983965971618,000971
2005-01-18993998971972330,000972
2005-01-17995995984984442,000984
2005-01-149679749619661,619,000966
2005-01-13977989975977308,000977
2005-01-12999999985985624,000985
2005-01-111,0061,0109979981,139,000998
2005-01-071,0201,0201,0041,004836,0001,004
2005-01-061,0121,0121,0061,010850,0001,010
2005-01-051,0241,0241,0061,0111,039,0001,011
2005-01-041,0251,0301,0141,026589,0001,026

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