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
2008-12-30808832808832260,000832
2008-12-29813823805814328,000814
2008-12-26825828814818275,000818
2008-12-25818825808815235,000815
2008-12-24802811802808285,000808
2008-12-22815819804812812,000812
2008-12-19801818799806997,000806
2008-12-18799818796804935,000804
2008-12-178278347978091,096,000809
2008-12-16787800782797672,000797
2008-12-158098258078171,223,000817
2008-12-127727967547662,792,000766
2008-12-11804811789804890,000804
2008-12-108278318088191,072,000819
2008-12-09818830799805807,000805
2008-12-087958337878181,441,000818
2008-12-058018017757751,204,000775
2008-12-047748037748031,751,000803
2008-12-037597807547641,163,000764
2008-12-027637837547591,512,000759
2008-12-018118117858031,079,000803
2008-11-28816818794806843,000806
2008-11-27830839803815601,000815
2008-11-26827839794807979,000807
2008-11-258288307958171,821,000817
2008-11-217937957637681,927,000768
2008-11-207868047837831,275,000783
2008-11-198268368048361,783,000836
2008-11-188148167888061,400,000806
2008-11-177778267618042,300,000804
2008-11-147697797517702,077,000770
2008-11-137517837517691,374,000769
2008-11-127837937677881,859,000788
2008-11-117617937517631,488,000763
2008-11-107838037838011,138,000801
2008-11-077648037387662,493,000766
2008-11-068268367547652,188,000765
2008-11-058478488068461,749,000846
2008-11-047788127678071,272,000807
2008-10-318078137677671,481,000767
2008-10-307578677458672,527,000867
2008-10-297357676927672,424,000767
2008-10-286967256627252,728,000725
2008-10-277007226666764,652,000676
2008-10-247297376586602,141,000660
2008-10-237057286757183,428,000718
2008-10-227167427067061,958,000706
2008-10-217427527227352,029,000735
2008-10-207297517077421,575,000742
2008-10-177057257017191,655,000719
2008-10-166917196906902,570,000690
2008-10-157427977417901,791,000790
2008-10-147327827197821,470,000782
2008-10-106827276826824,192,000682
2008-10-097998497747821,707,000782
2008-10-088698788048091,609,000809
2008-10-078768988618611,844,000861
2008-10-069269398948961,342,000896
2008-10-038969328869161,387,000916
2008-10-028989288959041,271,000904
2008-10-018569008238781,591,000878
2008-09-308518758518591,099,000859
2008-09-298809158779011,183,000901
2008-09-26883894872885782,000885
2008-09-25869883863882784,000882
2008-09-248778948718881,363,000888
2008-09-228768968678871,029,000887
2008-09-198758868588761,594,000876
2008-09-18863875855866955,000866
2008-09-178748898608881,120,000888
2008-09-168879168698731,746,000873
2008-09-129229409089103,038,000910
2008-09-119209299099121,228,000912
2008-09-109519559339391,162,000939
2008-09-09941965941962973,000962
2008-09-089519689499551,076,000955
2008-09-059499549209311,411,000931
2008-09-04949965949959696,000959
2008-09-03951969941964984,000964
2008-09-02955963928938957,000938
2008-09-01972984962962748,000962
2008-08-299729789629711,107,000971
2008-08-289409599409591,085,000959
2008-08-27948966948961576,000961
2008-08-26970976952958707,000958
2008-08-25980988975977698,000977
2008-08-229659779579651,018,000965
2008-08-219579669469621,317,000962
2008-08-209129609079471,608,000947
2008-08-19937944915922989,000922
2008-08-189309499309381,516,000938
2008-08-159319319179251,069,000925
2008-08-14913933902924949,000924
2008-08-139149209039161,139,000916
2008-08-129119288969231,762,000923
2008-08-119369379049111,324,000911
2008-08-089069268879262,802,000926
2008-08-079039158919091,239,000909
2008-08-068899088798982,553,000898
2008-08-059249378799092,146,000909
2008-08-049149649029342,107,000934
2008-08-019029358719133,673,000913
2008-07-319789848879014,523,000901
2008-07-309419889389871,826,000987
2008-07-29942965942957928,000957
2008-07-28946964946950765,000950
2008-07-259509609459471,218,000947
2008-07-249409539339531,255,000953
2008-07-239359559329481,498,000948
2008-07-229129349119191,830,000919
2008-07-188879088868921,251,000892
2008-07-179139138858901,103,000890
2008-07-168959188909122,064,000912
2008-07-15883886864876850,000876
2008-07-149079078788821,502,000882
2008-07-119279278929082,573,000908
2008-07-109049289019191,708,000919
2008-07-098859038778941,602,000894
2008-07-08872886860875977,000875
2008-07-07862886862879912,000879
2008-07-04872876857867864,000867
2008-07-038718868698721,836,000872
2008-07-028678808648711,069,000871
2008-07-018578788578661,069,000866
2008-06-30862866851859768,000859
2008-06-27844848837843863,000843
2008-06-26851860849859597,000859
2008-06-25847849830848957,000848
2008-06-24841843830841578,000841
2008-06-23836855836846640,000846
2008-06-208488588378461,251,000846
2008-06-19843854840844553,000844
2008-06-18856865850850834,000850
2008-06-17860862853859703,000859
2008-06-16845859838854924,000854
2008-06-138498498218315,703,000831
2008-06-128398528288401,333,000840
2008-06-118648678518541,090,000854
2008-06-10867868852859859,000859
2008-06-098638728578611,076,000861
2008-06-069009008728731,196,000873
2008-06-058628808628711,236,000871
2008-06-048718718548631,784,000863
2008-06-038718808608631,296,000863
2008-06-028948958738861,438,000886
2008-05-308908978838952,616,000895
2008-05-298798948718742,098,000874
2008-05-288708808598631,968,000863
2008-05-278538728528581,065,000858
2008-05-268548568378551,577,000855
2008-05-238448628418601,061,000860
2008-05-228268448268421,041,000842
2008-05-218428688388421,406,000842
2008-05-208678728518511,449,000851
2008-05-198648798608621,211,000862
2008-05-168678698498581,176,000858
2008-05-158488628428571,473,000857
2008-05-148228428198421,587,000842
2008-05-138348368138182,497,000818
2008-05-128198298088242,419,000824
2008-05-098258297948093,640,000809
2008-05-088158238108161,595,000816
2008-05-078228268158221,899,000822
2008-05-027998027938001,102,000800
2008-05-01794798789796909,000796
2008-04-30794804793794935,000794
2008-04-288048067927941,352,000794
2008-04-257918157918071,000,000807
2008-04-24793795781790972,000790
2008-04-237968067887981,331,000798
2008-04-227877927837901,079,000790
2008-04-218008037867891,167,000789
2008-04-188058057847901,881,000790
2008-04-178008257928052,950,000805
2008-04-167847877777841,401,000784
2008-04-157867877727742,755,000774
2008-04-147847967767931,745,000793
2008-04-117997997887983,524,000798
2008-04-107898007777983,722,000798
2008-04-098168268098192,987,000819
2008-04-088108158008152,604,000815
2008-04-078318328098204,772,000820
2008-04-048958998768782,534,000878
2008-04-039379398969033,470,000903
2008-04-029359389229351,369,000935
2008-04-019129289059171,257,000917
2008-03-319109158909111,927,000911
2008-03-288999288809281,995,000928
2008-03-278898978758971,138,000897
2008-03-268928938728891,292,000889
2008-03-258968988738881,760,000888
2008-03-248828858718771,241,000877
2008-03-218508718468671,372,000867
2008-03-198778778358461,040,000846
2008-03-188138548138461,706,000846
2008-03-178348388118141,528,000814
2008-03-148688688378415,168,000841
2008-03-138858858668671,943,000867
2008-03-128888888718841,691,000884
2008-03-118748848568691,413,000869
2008-03-108608888608741,549,000874
2008-03-078558628438521,334,000852
2008-03-068678808618751,316,000875
2008-03-058558648528581,115,000858
2008-03-048558558408511,178,000851
2008-03-038558588438441,430,000844
2008-02-298548878548761,799,000876
2008-02-28861877852873926,000873
2008-02-27869877865871769,000871
2008-02-26880880862864774,000864
2008-02-258668758338731,754,000873
2008-02-228678678468601,323,000860
2008-02-218758768568701,267,000870
2008-02-208808858568561,372,000856
2008-02-19897898880881938,000881
2008-02-18881897876889975,000889
2008-02-158818858658841,234,000884
2008-02-148768918728901,014,000890
2008-02-138858858508561,374,000856
2008-02-128448838448742,132,000874
2008-02-088218478158351,955,000835
2008-02-078408438258401,043,000840
2008-02-068688688438471,449,000847
2008-02-058788818678751,017,000875
2008-02-048808858568761,169,000876
2008-02-018668868598651,503,000865
2008-01-318588838568831,169,000883
2008-01-308558648448591,467,000859
2008-01-298458668378581,442,000858
2008-01-288308688308463,483,000846
2008-01-258168328128201,823,000820
2008-01-247988107918022,737,000802
2008-01-237917997627972,327,000797
2008-01-228138207817831,573,000783
2008-01-218268438198331,541,000833
2008-01-188208398048341,825,000834
2008-01-178298398138302,407,000830
2008-01-168268338078212,089,000821
2008-01-158208398138272,347,000827
2008-01-118358418188192,994,000819
2008-01-108408638358402,879,000840
2008-01-097958137828102,115,000810
2008-01-088118188018052,070,000805
2008-01-078208238088101,728,000810
2008-01-048388458088191,682,000819

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