4506 住友ファーマ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	995	998	975	976	646,300	976
2009-12-29	981	988	971	988	847,600	988
2009-12-28	968	983	965	981	573,500	981
2009-12-25	981	986	969	973	488,600	973
2009-12-24	981	989	975	977	1,238,700	977
2009-12-22	961	967	948	967	942,900	967
2009-12-21	947	954	939	944	543,900	944
2009-12-18	932	945	926	938	782,600	938
2009-12-17	952	957	940	942	620,900	942
2009-12-16	954	959	937	943	1,023,000	943
2009-12-15	920	929	917	924	534,200	924
2009-12-14	931	937	921	928	830,300	928
2009-12-11	934	965	926	931	3,760,800	931
2009-12-10	946	950	914	920	1,330,900	920
2009-12-09	930	940	921	926	711,200	926
2009-12-08	914	930	911	929	1,096,200	929
2009-12-07	918	920	905	913	916,800	913
2009-12-04	911	920	899	910	781,000	910
2009-12-03	905	917	898	914	1,276,200	914
2009-12-02	900	913	899	908	851,900	908
2009-12-01	879	912	873	899	1,116,500	899
2009-11-30	879	890	875	886	1,136,700	886
2009-11-27	855	881	854	862	1,325,100	862
2009-11-26	880	893	879	885	603,400	885
2009-11-25	896	905	885	888	946,300	888
2009-11-24	901	909	883	886	1,310,900	886
2009-11-20	902	922	886	891	1,998,900	891
2009-11-19	923	946	903	911	2,697,000	911
2009-11-18	880	906	879	883	1,882,600	883
2009-11-17	870	870	851	854	1,142,700	854
2009-11-16	876	888	865	869	624,300	869
2009-11-13	864	889	862	866	2,071,900	866
2009-11-12	892	892	848	857	1,818,600	857
2009-11-11	909	915	891	892	872,300	892
2009-11-10	913	920	904	908	452,900	908
2009-11-09	918	919	905	912	427,400	912
2009-11-06	920	920	907	911	510,900	911
2009-11-05	919	932	907	914	567,200	914
2009-11-04	928	933	910	929	809,800	929
2009-11-02	950	950	916	928	1,432,200	928
2009-10-30	977	977	947	950	863,900	950
2009-10-29	969	994	948	968	1,769,300	968
2009-10-28	968	976	961	969	629,200	969
2009-10-27	955	967	950	963	636,400	963
2009-10-26	946	955	931	953	759,200	953
2009-10-23	955	961	946	948	662,800	948
2009-10-22	965	965	945	950	662,000	950
2009-10-21	960	972	956	972	644,000	972
2009-10-20	988	988	957	965	914,600	965
2009-10-19	984	989	968	970	599,400	970
2009-10-16	980	994	975	990	824,700	990
2009-10-15	963	980	958	975	1,047,800	975
2009-10-14	956	973	950	954	772,500	954
2009-10-13	926	955	918	946	1,170,500	946
2009-10-09	925	935	912	932	2,071,800	932
2009-10-08	908	921	901	906	918,400	906
2009-10-07	915	915	899	900	955,600	900
2009-10-06	938	938	912	914	923,600	914
2009-10-05	946	959	935	937	771,400	937
2009-10-02	948	956	936	939	1,024,600	939
2009-10-01	983	987	970	977	817,700	977
2009-09-30	953	980	953	979	778,800	979
2009-09-29	954	964	937	963	944,000	963
2009-09-28	950	980	944	961	928,300	961
2009-09-25	986	986	947	959	684,200	959
2009-09-24	987	994	971	985	1,145,600	985
2009-09-18	970	975	963	967	715,100	967
2009-09-17	946	968	944	966	878,100	966
2009-09-16	969	974	946	951	947,100	951
2009-09-15	959	968	946	967	955,900	967
2009-09-14	962	963	933	939	1,463,300	939
2009-09-11	972	975	959	972	3,305,800	972
2009-09-10	965	976	956	974	623,000	974
2009-09-09	976	993	964	972	1,449,000	972
2009-09-08	950	962	948	957	768,000	957
2009-09-07	969	969	942	947	1,414,700	947
2009-09-04	985	997	955	963	3,759,000	963
2009-09-03	1,093	1,095	1,024	1,025	6,090,100	1,025
2009-09-02	1,000	1,015	998	1,013	1,019,400	1,013
2009-09-01	1,031	1,053	1,031	1,040	1,129,100	1,040
2009-08-31	1,050	1,067	1,040	1,051	1,543,300	1,051
2009-08-28	999	1,025	998	1,022	1,135,200	1,022
2009-08-27	1,010	1,023	982	988	1,960,700	988
2009-08-26	972	988	967	981	474,000	981
2009-08-25	972	975	960	971	1,184,000	971
2009-08-24	966	994	966	982	1,360,100	982
2009-08-21	929	934	914	926	713,400	926
2009-08-20	917	930	914	928	638,300	928
2009-08-19	912	919	908	910	539,000	910
2009-08-18	908	914	900	907	777,400	907
2009-08-17	915	915	901	904	1,056,700	904
2009-08-14	922	930	895	916	1,845,800	916
2009-08-13	940	940	918	921	789,100	921
2009-08-12	923	945	915	922	842,300	922
2009-08-11	925	936	924	933	627,200	933
2009-08-10	944	960	927	930	937,500	930
2009-08-07	926	930	919	929	517,500	929
2009-08-06	925	940	922	932	631,500	932
2009-08-05	924	946	920	935	758,800	935
2009-08-04	925	936	916	923	1,133,600	923
2009-08-03	898	914	896	900	882,200	900
2009-07-31	864	888	864	880	908,100	880
2009-07-30	874	879	868	870	466,900	870
2009-07-29	880	884	870	872	710,100	872
2009-07-28	892	897	874	881	668,400	881
2009-07-27	883	893	877	883	722,900	883
2009-07-24	884	885	866	873	864,100	873
2009-07-23	868	884	863	874	900,600	874
2009-07-22	859	869	858	863	642,300	863
2009-07-21	853	858	837	849	802,800	849
2009-07-17	849	854	838	845	641,100	845
2009-07-16	860	860	837	841	826,800	841
2009-07-15	846	852	839	843	768,100	843
2009-07-14	848	853	829	837	952,800	837
2009-07-13	848	859	844	847	851,300	847
2009-07-10	847	855	843	847	1,614,300	847
2009-07-09	841	859	821	836	1,032,100	836
2009-07-08	848	867	847	851	861,200	851
2009-07-07	847	867	844	858	760,000	858
2009-07-06	832	844	825	837	482,500	837
2009-07-03	831	834	822	830	649,400	830
2009-07-02	839	852	832	841	1,065,200	841
2009-07-01	828	846	824	842	899,700	842
2009-06-30	835	844	823	844	869,100	844
2009-06-29	840	840	824	831	510,300	831
2009-06-26	827	830	812	828	727,500	828
2009-06-25	832	834	815	826	849,300	826
2009-06-24	824	832	819	826	665,600	826
2009-06-23	820	836	813	818	1,072,900	818
2009-06-22	823	838	822	833	811,200	833
2009-06-19	806	823	800	823	1,141,900	823
2009-06-18	800	824	800	824	806,700	824
2009-06-17	820	821	801	819	968,900	819
2009-06-16	816	839	811	824	1,241,700	824
2009-06-15	822	823	803	816	1,215,000	816
2009-06-12	775	849	764	821	5,426,300	821
2009-06-11	773	775	763	764	545,200	764
2009-06-10	763	775	757	773	911,400	773
2009-06-09	761	762	753	759	1,014,800	759
2009-06-08	754	769	754	766	982,800	766
2009-06-05	761	762	751	754	780,800	754
2009-06-04	768	773	754	754	1,457,600	754
2009-06-03	770	779	767	776	1,020,400	776
2009-06-02	772	776	766	774	901,400	774
2009-06-01	777	779	769	778	766,000	778
2009-05-29	777	777	767	777	931,600	777
2009-05-28	772	778	768	770	792,500	770
2009-05-27	788	788	775	779	841,300	779
2009-05-26	786	787	777	782	535,300	782
2009-05-25	776	786	772	780	1,220,800	780
2009-05-22	778	783	770	773	1,364,900	773
2009-05-21	787	787	771	784	1,194,800	784
2009-05-20	800	802	795	796	608,100	796
2009-05-19	804	804	791	791	729,100	791
2009-05-18	783	789	775	784	784,100	784
2009-05-15	785	791	774	782	852,100	782
2009-05-14	792	800	785	791	888,400	791
2009-05-13	791	798	784	791	1,329,700	791
2009-05-12	821	821	792	798	1,334,100	798
2009-05-11	824	834	817	829	827,700	829
2009-05-08	791	836	777	827	1,719,600	827
2009-05-07	791	806	781	781	1,099,000	781
2009-05-01	787	790	778	787	465,100	787
2009-04-30	780	788	771	785	836,500	785
2009-04-28	774	784	762	762	788,300	762
2009-04-27	782	783	765	770	559,500	770
2009-04-24	797	797	765	767	747,100	767
2009-04-23	772	777	763	777	587,100	777
2009-04-22	766	772	753	762	747,700	762
2009-04-21	772	780	763	765	799,400	765
2009-04-20	787	798	780	782	549,200	782
2009-04-17	808	813	781	786	1,052,100	786
2009-04-16	811	814	794	807	835,600	807
2009-04-15	791	809	783	808	673,200	808
2009-04-14	797	797	779	790	1,111,800	790
2009-04-13	805	805	790	796	349,200	796
2009-04-10	819	819	793	802	1,189,200	802
2009-04-09	799	802	789	801	876,500	801
2009-04-08	808	813	799	809	668,700	809
2009-04-07	795	824	795	821	1,250,900	821
2009-04-06	793	799	781	787	1,621,000	787
2009-04-03	810	821	787	790	2,177,500	790
2009-04-02	830	839	807	836	1,089,300	836
2009-04-01	828	837	803	825	1,009,600	825
2009-03-31	825	837	809	818	1,363,100	818
2009-03-30	843	862	831	831	693,200	831
2009-03-27	857	865	833	837	527,500	837
2009-03-26	849	849	821	847	481,200	847
2009-03-25	818	852	815	849	1,712,400	849
2009-03-24	806	818	788	813	1,558,600	813
2009-03-23	789	802	786	801	821,000	801
2009-03-19	788	802	777	790	518,700	790
2009-03-18	782	786	768	779	653,000	779
2009-03-17	775	790	766	787	1,021,300	787
2009-03-16	802	809	777	779	953,200	779
2009-03-13	796	815	787	802	3,259,800	802
2009-03-12	762	777	758	762	935,500	762
2009-03-11	780	789	771	779	1,093,900	779
2009-03-10	743	768	739	741	730,100	741
2009-03-09	779	779	744	753	899,600	753
2009-03-06	734	757	730	743	989,300	743
2009-03-05	731	773	731	764	1,066,400	764
2009-03-04	730	756	727	747	1,569,200	747
2009-03-03	767	767	748	750	1,360,600	750
2009-03-02	791	800	772	779	1,025,500	779
2009-02-27	784	818	779	818	883,000	818
2009-02-26	782	801	782	788	664,000	788
2009-02-25	806	806	778	786	853,000	786
2009-02-24	792	806	781	794	822,000	794
2009-02-23	784	808	784	802	687,000	802
2009-02-20	786	809	786	793	895,000	793
2009-02-19	803	804	787	792	1,138,000	792
2009-02-18	778	788	774	783	983,000	783
2009-02-17	783	805	780	798	482,000	798
2009-02-16	789	803	778	793	984,000	793
2009-02-13	781	804	780	789	1,047,000	789
2009-02-12	778	784	764	771	804,000	771
2009-02-10	799	809	784	788	586,000	788
2009-02-09	830	830	797	797	697,000	797
2009-02-06	797	817	796	812	926,000	812
2009-02-05	798	798	780	787	850,000	787
2009-02-04	799	805	795	795	893,000	795
2009-02-03	809	835	789	792	806,000	792
2009-02-02	818	820	798	819	1,120,000	819
2009-01-30	798	813	796	810	985,000	810
2009-01-29	801	810	791	810	1,463,000	810
2009-01-28	779	797	773	791	1,110,000	791
2009-01-27	777	786	770	776	1,142,000	776
2009-01-26	773	776	760	764	859,000	764
2009-01-23	768	771	747	755	723,000	755
2009-01-22	751	771	735	767	1,256,000	767
2009-01-21	713	757	708	741	1,848,000	741
2009-01-20	729	735	715	730	803,000	730
2009-01-19	754	759	729	738	462,000	738
2009-01-16	748	755	739	745	916,000	745
2009-01-15	748	751	731	738	1,262,000	738
2009-01-14	770	785	764	774	599,000	774
2009-01-13	767	785	766	774	688,000	774
2009-01-09	790	805	782	788	895,000	788
2009-01-08	795	807	766	771	1,072,000	771
2009-01-07	812	819	797	799	885,000	799
2009-01-06	838	838	806	811	520,000	811
2009-01-05	844	844	820	828	319,000	828

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