4506 住友ファーマ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 808 | 832 | 808 | 832 | 260,000 | 832 |
| 2008-12-29 | 813 | 823 | 805 | 814 | 328,000 | 814 |
| 2008-12-26 | 825 | 828 | 814 | 818 | 275,000 | 818 |
| 2008-12-25 | 818 | 825 | 808 | 815 | 235,000 | 815 |
| 2008-12-24 | 802 | 811 | 802 | 808 | 285,000 | 808 |
| 2008-12-22 | 815 | 819 | 804 | 812 | 812,000 | 812 |
| 2008-12-19 | 801 | 818 | 799 | 806 | 997,000 | 806 |
| 2008-12-18 | 799 | 818 | 796 | 804 | 935,000 | 804 |
| 2008-12-17 | 827 | 834 | 797 | 809 | 1,096,000 | 809 |
| 2008-12-16 | 787 | 800 | 782 | 797 | 672,000 | 797 |
| 2008-12-15 | 809 | 825 | 807 | 817 | 1,223,000 | 817 |
| 2008-12-12 | 772 | 796 | 754 | 766 | 2,792,000 | 766 |
| 2008-12-11 | 804 | 811 | 789 | 804 | 890,000 | 804 |
| 2008-12-10 | 827 | 831 | 808 | 819 | 1,072,000 | 819 |
| 2008-12-09 | 818 | 830 | 799 | 805 | 807,000 | 805 |
| 2008-12-08 | 795 | 833 | 787 | 818 | 1,441,000 | 818 |
| 2008-12-05 | 801 | 801 | 775 | 775 | 1,204,000 | 775 |
| 2008-12-04 | 774 | 803 | 774 | 803 | 1,751,000 | 803 |
| 2008-12-03 | 759 | 780 | 754 | 764 | 1,163,000 | 764 |
| 2008-12-02 | 763 | 783 | 754 | 759 | 1,512,000 | 759 |
| 2008-12-01 | 811 | 811 | 785 | 803 | 1,079,000 | 803 |
| 2008-11-28 | 816 | 818 | 794 | 806 | 843,000 | 806 |
| 2008-11-27 | 830 | 839 | 803 | 815 | 601,000 | 815 |
| 2008-11-26 | 827 | 839 | 794 | 807 | 979,000 | 807 |
| 2008-11-25 | 828 | 830 | 795 | 817 | 1,821,000 | 817 |
| 2008-11-21 | 793 | 795 | 763 | 768 | 1,927,000 | 768 |
| 2008-11-20 | 786 | 804 | 783 | 783 | 1,275,000 | 783 |
| 2008-11-19 | 826 | 836 | 804 | 836 | 1,783,000 | 836 |
| 2008-11-18 | 814 | 816 | 788 | 806 | 1,400,000 | 806 |
| 2008-11-17 | 777 | 826 | 761 | 804 | 2,300,000 | 804 |
| 2008-11-14 | 769 | 779 | 751 | 770 | 2,077,000 | 770 |
| 2008-11-13 | 751 | 783 | 751 | 769 | 1,374,000 | 769 |
| 2008-11-12 | 783 | 793 | 767 | 788 | 1,859,000 | 788 |
| 2008-11-11 | 761 | 793 | 751 | 763 | 1,488,000 | 763 |
| 2008-11-10 | 783 | 803 | 783 | 801 | 1,138,000 | 801 |
| 2008-11-07 | 764 | 803 | 738 | 766 | 2,493,000 | 766 |
| 2008-11-06 | 826 | 836 | 754 | 765 | 2,188,000 | 765 |
| 2008-11-05 | 847 | 848 | 806 | 846 | 1,749,000 | 846 |
| 2008-11-04 | 778 | 812 | 767 | 807 | 1,272,000 | 807 |
| 2008-10-31 | 807 | 813 | 767 | 767 | 1,481,000 | 767 |
| 2008-10-30 | 757 | 867 | 745 | 867 | 2,527,000 | 867 |
| 2008-10-29 | 735 | 767 | 692 | 767 | 2,424,000 | 767 |
| 2008-10-28 | 696 | 725 | 662 | 725 | 2,728,000 | 725 |
| 2008-10-27 | 700 | 722 | 666 | 676 | 4,652,000 | 676 |
| 2008-10-24 | 729 | 737 | 658 | 660 | 2,141,000 | 660 |
| 2008-10-23 | 705 | 728 | 675 | 718 | 3,428,000 | 718 |
| 2008-10-22 | 716 | 742 | 706 | 706 | 1,958,000 | 706 |
| 2008-10-21 | 742 | 752 | 722 | 735 | 2,029,000 | 735 |
| 2008-10-20 | 729 | 751 | 707 | 742 | 1,575,000 | 742 |
| 2008-10-17 | 705 | 725 | 701 | 719 | 1,655,000 | 719 |
| 2008-10-16 | 691 | 719 | 690 | 690 | 2,570,000 | 690 |
| 2008-10-15 | 742 | 797 | 741 | 790 | 1,791,000 | 790 |
| 2008-10-14 | 732 | 782 | 719 | 782 | 1,470,000 | 782 |
| 2008-10-10 | 682 | 727 | 682 | 682 | 4,192,000 | 682 |
| 2008-10-09 | 799 | 849 | 774 | 782 | 1,707,000 | 782 |
| 2008-10-08 | 869 | 878 | 804 | 809 | 1,609,000 | 809 |
| 2008-10-07 | 876 | 898 | 861 | 861 | 1,844,000 | 861 |
| 2008-10-06 | 926 | 939 | 894 | 896 | 1,342,000 | 896 |
| 2008-10-03 | 896 | 932 | 886 | 916 | 1,387,000 | 916 |
| 2008-10-02 | 898 | 928 | 895 | 904 | 1,271,000 | 904 |
| 2008-10-01 | 856 | 900 | 823 | 878 | 1,591,000 | 878 |
| 2008-09-30 | 851 | 875 | 851 | 859 | 1,099,000 | 859 |
| 2008-09-29 | 880 | 915 | 877 | 901 | 1,183,000 | 901 |
| 2008-09-26 | 883 | 894 | 872 | 885 | 782,000 | 885 |
| 2008-09-25 | 869 | 883 | 863 | 882 | 784,000 | 882 |
| 2008-09-24 | 877 | 894 | 871 | 888 | 1,363,000 | 888 |
| 2008-09-22 | 876 | 896 | 867 | 887 | 1,029,000 | 887 |
| 2008-09-19 | 875 | 886 | 858 | 876 | 1,594,000 | 876 |
| 2008-09-18 | 863 | 875 | 855 | 866 | 955,000 | 866 |
| 2008-09-17 | 874 | 889 | 860 | 888 | 1,120,000 | 888 |
| 2008-09-16 | 887 | 916 | 869 | 873 | 1,746,000 | 873 |
| 2008-09-12 | 922 | 940 | 908 | 910 | 3,038,000 | 910 |
| 2008-09-11 | 920 | 929 | 909 | 912 | 1,228,000 | 912 |
| 2008-09-10 | 951 | 955 | 933 | 939 | 1,162,000 | 939 |
| 2008-09-09 | 941 | 965 | 941 | 962 | 973,000 | 962 |
| 2008-09-08 | 951 | 968 | 949 | 955 | 1,076,000 | 955 |
| 2008-09-05 | 949 | 954 | 920 | 931 | 1,411,000 | 931 |
| 2008-09-04 | 949 | 965 | 949 | 959 | 696,000 | 959 |
| 2008-09-03 | 951 | 969 | 941 | 964 | 984,000 | 964 |
| 2008-09-02 | 955 | 963 | 928 | 938 | 957,000 | 938 |
| 2008-09-01 | 972 | 984 | 962 | 962 | 748,000 | 962 |
| 2008-08-29 | 972 | 978 | 962 | 971 | 1,107,000 | 971 |
| 2008-08-28 | 940 | 959 | 940 | 959 | 1,085,000 | 959 |
| 2008-08-27 | 948 | 966 | 948 | 961 | 576,000 | 961 |
| 2008-08-26 | 970 | 976 | 952 | 958 | 707,000 | 958 |
| 2008-08-25 | 980 | 988 | 975 | 977 | 698,000 | 977 |
| 2008-08-22 | 965 | 977 | 957 | 965 | 1,018,000 | 965 |
| 2008-08-21 | 957 | 966 | 946 | 962 | 1,317,000 | 962 |
| 2008-08-20 | 912 | 960 | 907 | 947 | 1,608,000 | 947 |
| 2008-08-19 | 937 | 944 | 915 | 922 | 989,000 | 922 |
| 2008-08-18 | 930 | 949 | 930 | 938 | 1,516,000 | 938 |
| 2008-08-15 | 931 | 931 | 917 | 925 | 1,069,000 | 925 |
| 2008-08-14 | 913 | 933 | 902 | 924 | 949,000 | 924 |
| 2008-08-13 | 914 | 920 | 903 | 916 | 1,139,000 | 916 |
| 2008-08-12 | 911 | 928 | 896 | 923 | 1,762,000 | 923 |
| 2008-08-11 | 936 | 937 | 904 | 911 | 1,324,000 | 911 |
| 2008-08-08 | 906 | 926 | 887 | 926 | 2,802,000 | 926 |
| 2008-08-07 | 903 | 915 | 891 | 909 | 1,239,000 | 909 |
| 2008-08-06 | 889 | 908 | 879 | 898 | 2,553,000 | 898 |
| 2008-08-05 | 924 | 937 | 879 | 909 | 2,146,000 | 909 |
| 2008-08-04 | 914 | 964 | 902 | 934 | 2,107,000 | 934 |
| 2008-08-01 | 902 | 935 | 871 | 913 | 3,673,000 | 913 |
| 2008-07-31 | 978 | 984 | 887 | 901 | 4,523,000 | 901 |
| 2008-07-30 | 941 | 988 | 938 | 987 | 1,826,000 | 987 |
| 2008-07-29 | 942 | 965 | 942 | 957 | 928,000 | 957 |
| 2008-07-28 | 946 | 964 | 946 | 950 | 765,000 | 950 |
| 2008-07-25 | 950 | 960 | 945 | 947 | 1,218,000 | 947 |
| 2008-07-24 | 940 | 953 | 933 | 953 | 1,255,000 | 953 |
| 2008-07-23 | 935 | 955 | 932 | 948 | 1,498,000 | 948 |
| 2008-07-22 | 912 | 934 | 911 | 919 | 1,830,000 | 919 |
| 2008-07-18 | 887 | 908 | 886 | 892 | 1,251,000 | 892 |
| 2008-07-17 | 913 | 913 | 885 | 890 | 1,103,000 | 890 |
| 2008-07-16 | 895 | 918 | 890 | 912 | 2,064,000 | 912 |
| 2008-07-15 | 883 | 886 | 864 | 876 | 850,000 | 876 |
| 2008-07-14 | 907 | 907 | 878 | 882 | 1,502,000 | 882 |
| 2008-07-11 | 927 | 927 | 892 | 908 | 2,573,000 | 908 |
| 2008-07-10 | 904 | 928 | 901 | 919 | 1,708,000 | 919 |
| 2008-07-09 | 885 | 903 | 877 | 894 | 1,602,000 | 894 |
| 2008-07-08 | 872 | 886 | 860 | 875 | 977,000 | 875 |
| 2008-07-07 | 862 | 886 | 862 | 879 | 912,000 | 879 |
| 2008-07-04 | 872 | 876 | 857 | 867 | 864,000 | 867 |
| 2008-07-03 | 871 | 886 | 869 | 872 | 1,836,000 | 872 |
| 2008-07-02 | 867 | 880 | 864 | 871 | 1,069,000 | 871 |
| 2008-07-01 | 857 | 878 | 857 | 866 | 1,069,000 | 866 |
| 2008-06-30 | 862 | 866 | 851 | 859 | 768,000 | 859 |
| 2008-06-27 | 844 | 848 | 837 | 843 | 863,000 | 843 |
| 2008-06-26 | 851 | 860 | 849 | 859 | 597,000 | 859 |
| 2008-06-25 | 847 | 849 | 830 | 848 | 957,000 | 848 |
| 2008-06-24 | 841 | 843 | 830 | 841 | 578,000 | 841 |
| 2008-06-23 | 836 | 855 | 836 | 846 | 640,000 | 846 |
| 2008-06-20 | 848 | 858 | 837 | 846 | 1,251,000 | 846 |
| 2008-06-19 | 843 | 854 | 840 | 844 | 553,000 | 844 |
| 2008-06-18 | 856 | 865 | 850 | 850 | 834,000 | 850 |
| 2008-06-17 | 860 | 862 | 853 | 859 | 703,000 | 859 |
| 2008-06-16 | 845 | 859 | 838 | 854 | 924,000 | 854 |
| 2008-06-13 | 849 | 849 | 821 | 831 | 5,703,000 | 831 |
| 2008-06-12 | 839 | 852 | 828 | 840 | 1,333,000 | 840 |
| 2008-06-11 | 864 | 867 | 851 | 854 | 1,090,000 | 854 |
| 2008-06-10 | 867 | 868 | 852 | 859 | 859,000 | 859 |
| 2008-06-09 | 863 | 872 | 857 | 861 | 1,076,000 | 861 |
| 2008-06-06 | 900 | 900 | 872 | 873 | 1,196,000 | 873 |
| 2008-06-05 | 862 | 880 | 862 | 871 | 1,236,000 | 871 |
| 2008-06-04 | 871 | 871 | 854 | 863 | 1,784,000 | 863 |
| 2008-06-03 | 871 | 880 | 860 | 863 | 1,296,000 | 863 |
| 2008-06-02 | 894 | 895 | 873 | 886 | 1,438,000 | 886 |
| 2008-05-30 | 890 | 897 | 883 | 895 | 2,616,000 | 895 |
| 2008-05-29 | 879 | 894 | 871 | 874 | 2,098,000 | 874 |
| 2008-05-28 | 870 | 880 | 859 | 863 | 1,968,000 | 863 |
| 2008-05-27 | 853 | 872 | 852 | 858 | 1,065,000 | 858 |
| 2008-05-26 | 854 | 856 | 837 | 855 | 1,577,000 | 855 |
| 2008-05-23 | 844 | 862 | 841 | 860 | 1,061,000 | 860 |
| 2008-05-22 | 826 | 844 | 826 | 842 | 1,041,000 | 842 |
| 2008-05-21 | 842 | 868 | 838 | 842 | 1,406,000 | 842 |
| 2008-05-20 | 867 | 872 | 851 | 851 | 1,449,000 | 851 |
| 2008-05-19 | 864 | 879 | 860 | 862 | 1,211,000 | 862 |
| 2008-05-16 | 867 | 869 | 849 | 858 | 1,176,000 | 858 |
| 2008-05-15 | 848 | 862 | 842 | 857 | 1,473,000 | 857 |
| 2008-05-14 | 822 | 842 | 819 | 842 | 1,587,000 | 842 |
| 2008-05-13 | 834 | 836 | 813 | 818 | 2,497,000 | 818 |
| 2008-05-12 | 819 | 829 | 808 | 824 | 2,419,000 | 824 |
| 2008-05-09 | 825 | 829 | 794 | 809 | 3,640,000 | 809 |
| 2008-05-08 | 815 | 823 | 810 | 816 | 1,595,000 | 816 |
| 2008-05-07 | 822 | 826 | 815 | 822 | 1,899,000 | 822 |
| 2008-05-02 | 799 | 802 | 793 | 800 | 1,102,000 | 800 |
| 2008-05-01 | 794 | 798 | 789 | 796 | 909,000 | 796 |
| 2008-04-30 | 794 | 804 | 793 | 794 | 935,000 | 794 |
| 2008-04-28 | 804 | 806 | 792 | 794 | 1,352,000 | 794 |
| 2008-04-25 | 791 | 815 | 791 | 807 | 1,000,000 | 807 |
| 2008-04-24 | 793 | 795 | 781 | 790 | 972,000 | 790 |
| 2008-04-23 | 796 | 806 | 788 | 798 | 1,331,000 | 798 |
| 2008-04-22 | 787 | 792 | 783 | 790 | 1,079,000 | 790 |
| 2008-04-21 | 800 | 803 | 786 | 789 | 1,167,000 | 789 |
| 2008-04-18 | 805 | 805 | 784 | 790 | 1,881,000 | 790 |
| 2008-04-17 | 800 | 825 | 792 | 805 | 2,950,000 | 805 |
| 2008-04-16 | 784 | 787 | 777 | 784 | 1,401,000 | 784 |
| 2008-04-15 | 786 | 787 | 772 | 774 | 2,755,000 | 774 |
| 2008-04-14 | 784 | 796 | 776 | 793 | 1,745,000 | 793 |
| 2008-04-11 | 799 | 799 | 788 | 798 | 3,524,000 | 798 |
| 2008-04-10 | 789 | 800 | 777 | 798 | 3,722,000 | 798 |
| 2008-04-09 | 816 | 826 | 809 | 819 | 2,987,000 | 819 |
| 2008-04-08 | 810 | 815 | 800 | 815 | 2,604,000 | 815 |
| 2008-04-07 | 831 | 832 | 809 | 820 | 4,772,000 | 820 |
| 2008-04-04 | 895 | 899 | 876 | 878 | 2,534,000 | 878 |
| 2008-04-03 | 937 | 939 | 896 | 903 | 3,470,000 | 903 |
| 2008-04-02 | 935 | 938 | 922 | 935 | 1,369,000 | 935 |
| 2008-04-01 | 912 | 928 | 905 | 917 | 1,257,000 | 917 |
| 2008-03-31 | 910 | 915 | 890 | 911 | 1,927,000 | 911 |
| 2008-03-28 | 899 | 928 | 880 | 928 | 1,995,000 | 928 |
| 2008-03-27 | 889 | 897 | 875 | 897 | 1,138,000 | 897 |
| 2008-03-26 | 892 | 893 | 872 | 889 | 1,292,000 | 889 |
| 2008-03-25 | 896 | 898 | 873 | 888 | 1,760,000 | 888 |
| 2008-03-24 | 882 | 885 | 871 | 877 | 1,241,000 | 877 |
| 2008-03-21 | 850 | 871 | 846 | 867 | 1,372,000 | 867 |
| 2008-03-19 | 877 | 877 | 835 | 846 | 1,040,000 | 846 |
| 2008-03-18 | 813 | 854 | 813 | 846 | 1,706,000 | 846 |
| 2008-03-17 | 834 | 838 | 811 | 814 | 1,528,000 | 814 |
| 2008-03-14 | 868 | 868 | 837 | 841 | 5,168,000 | 841 |
| 2008-03-13 | 885 | 885 | 866 | 867 | 1,943,000 | 867 |
| 2008-03-12 | 888 | 888 | 871 | 884 | 1,691,000 | 884 |
| 2008-03-11 | 874 | 884 | 856 | 869 | 1,413,000 | 869 |
| 2008-03-10 | 860 | 888 | 860 | 874 | 1,549,000 | 874 |
| 2008-03-07 | 855 | 862 | 843 | 852 | 1,334,000 | 852 |
| 2008-03-06 | 867 | 880 | 861 | 875 | 1,316,000 | 875 |
| 2008-03-05 | 855 | 864 | 852 | 858 | 1,115,000 | 858 |
| 2008-03-04 | 855 | 855 | 840 | 851 | 1,178,000 | 851 |
| 2008-03-03 | 855 | 858 | 843 | 844 | 1,430,000 | 844 |
| 2008-02-29 | 854 | 887 | 854 | 876 | 1,799,000 | 876 |
| 2008-02-28 | 861 | 877 | 852 | 873 | 926,000 | 873 |
| 2008-02-27 | 869 | 877 | 865 | 871 | 769,000 | 871 |
| 2008-02-26 | 880 | 880 | 862 | 864 | 774,000 | 864 |
| 2008-02-25 | 866 | 875 | 833 | 873 | 1,754,000 | 873 |
| 2008-02-22 | 867 | 867 | 846 | 860 | 1,323,000 | 860 |
| 2008-02-21 | 875 | 876 | 856 | 870 | 1,267,000 | 870 |
| 2008-02-20 | 880 | 885 | 856 | 856 | 1,372,000 | 856 |
| 2008-02-19 | 897 | 898 | 880 | 881 | 938,000 | 881 |
| 2008-02-18 | 881 | 897 | 876 | 889 | 975,000 | 889 |
| 2008-02-15 | 881 | 885 | 865 | 884 | 1,234,000 | 884 |
| 2008-02-14 | 876 | 891 | 872 | 890 | 1,014,000 | 890 |
| 2008-02-13 | 885 | 885 | 850 | 856 | 1,374,000 | 856 |
| 2008-02-12 | 844 | 883 | 844 | 874 | 2,132,000 | 874 |
| 2008-02-08 | 821 | 847 | 815 | 835 | 1,955,000 | 835 |
| 2008-02-07 | 840 | 843 | 825 | 840 | 1,043,000 | 840 |
| 2008-02-06 | 868 | 868 | 843 | 847 | 1,449,000 | 847 |
| 2008-02-05 | 878 | 881 | 867 | 875 | 1,017,000 | 875 |
| 2008-02-04 | 880 | 885 | 856 | 876 | 1,169,000 | 876 |
| 2008-02-01 | 866 | 886 | 859 | 865 | 1,503,000 | 865 |
| 2008-01-31 | 858 | 883 | 856 | 883 | 1,169,000 | 883 |
| 2008-01-30 | 855 | 864 | 844 | 859 | 1,467,000 | 859 |
| 2008-01-29 | 845 | 866 | 837 | 858 | 1,442,000 | 858 |
| 2008-01-28 | 830 | 868 | 830 | 846 | 3,483,000 | 846 |
| 2008-01-25 | 816 | 832 | 812 | 820 | 1,823,000 | 820 |
| 2008-01-24 | 798 | 810 | 791 | 802 | 2,737,000 | 802 |
| 2008-01-23 | 791 | 799 | 762 | 797 | 2,327,000 | 797 |
| 2008-01-22 | 813 | 820 | 781 | 783 | 1,573,000 | 783 |
| 2008-01-21 | 826 | 843 | 819 | 833 | 1,541,000 | 833 |
| 2008-01-18 | 820 | 839 | 804 | 834 | 1,825,000 | 834 |
| 2008-01-17 | 829 | 839 | 813 | 830 | 2,407,000 | 830 |
| 2008-01-16 | 826 | 833 | 807 | 821 | 2,089,000 | 821 |
| 2008-01-15 | 820 | 839 | 813 | 827 | 2,347,000 | 827 |
| 2008-01-11 | 835 | 841 | 818 | 819 | 2,994,000 | 819 |
| 2008-01-10 | 840 | 863 | 835 | 840 | 2,879,000 | 840 |
| 2008-01-09 | 795 | 813 | 782 | 810 | 2,115,000 | 810 |
| 2008-01-08 | 811 | 818 | 801 | 805 | 2,070,000 | 805 |
| 2008-01-07 | 820 | 823 | 808 | 810 | 1,728,000 | 810 |
| 2008-01-04 | 838 | 845 | 808 | 819 | 1,682,000 | 819 |
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
