4506 住友ファーマ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	742	743	737	738	587,900	738
2010-12-29	743	747	741	746	291,000	746
2010-12-28	746	749	742	744	389,400	744
2010-12-27	747	753	746	749	498,200	749
2010-12-24	752	753	744	746	398,500	746
2010-12-22	761	761	750	752	625,700	752
2010-12-21	752	761	749	758	966,300	758
2010-12-20	754	759	743	748	841,400	748
2010-12-17	745	754	745	752	1,204,700	752
2010-12-16	744	747	741	744	839,700	744
2010-12-15	744	747	739	744	1,530,400	744
2010-12-14	736	741	732	737	910,500	737
2010-12-13	741	743	733	739	1,310,800	739
2010-12-10	747	747	727	737	4,375,100	737
2010-12-09	741	744	732	734	1,346,600	734
2010-12-08	740	744	735	739	1,097,100	739
2010-12-07	737	738	731	735	876,400	735
2010-12-06	737	740	732	734	738,900	734
2010-12-03	744	752	736	739	860,900	739
2010-12-02	745	746	734	736	1,153,500	736
2010-12-01	733	739	726	732	1,315,000	732
2010-11-30	729	738	723	725	1,649,200	725
2010-11-29	736	738	726	735	1,254,400	735
2010-11-26	741	742	732	736	992,300	736
2010-11-25	758	758	743	746	1,330,500	746
2010-11-24	749	764	747	758	1,230,400	758
2010-11-22	760	777	755	764	1,771,600	764
2010-11-19	756	757	747	753	1,608,700	753
2010-11-18	748	753	743	749	2,052,300	749
2010-11-17	751	758	745	754	1,043,500	754
2010-11-16	760	762	749	754	1,144,000	754
2010-11-15	747	757	738	755	1,314,500	755
2010-11-12	743	755	742	745	1,233,600	745
2010-11-11	754	762	749	751	839,600	751
2010-11-10	759	764	749	756	914,700	756
2010-11-09	743	755	742	752	1,488,300	752
2010-11-08	758	759	745	751	1,018,400	751
2010-11-05	766	767	750	752	1,945,700	752
2010-11-04	747	763	737	742	3,363,400	742
2010-11-02	737	739	732	737	1,042,400	737
2010-11-01	740	742	725	732	2,285,900	732
2010-10-29	740	740	714	726	4,997,700	726
2010-10-28	691	691	676	677	1,247,200	677
2010-10-27	690	693	684	690	964,800	690
2010-10-26	673	705	670	691	1,721,000	691
2010-10-25	696	699	680	681	1,234,700	681
2010-10-22	703	708	698	700	621,000	700
2010-10-21	700	716	697	709	1,807,100	709
2010-10-20	711	713	691	699	1,134,500	699
2010-10-19	706	724	705	723	669,500	723
2010-10-18	703	712	702	706	527,500	706
2010-10-15	710	711	703	708	549,300	708
2010-10-14	718	719	712	714	905,100	714
2010-10-13	717	720	703	709	821,400	709
2010-10-12	727	730	713	714	860,700	714
2010-10-08	735	735	721	722	1,287,800	722
2010-10-07	734	740	730	734	769,200	734
2010-10-06	733	734	725	730	1,296,100	730
2010-10-05	723	734	713	733	1,519,000	733
2010-10-04	727	727	714	718	1,021,700	718
2010-10-01	707	727	707	723	1,349,800	723
2010-09-30	715	717	698	699	1,011,000	699
2010-09-29	708	719	708	714	907,500	714
2010-09-28	716	717	707	710	562,900	710
2010-09-27	728	729	724	725	820,500	725
2010-09-24	720	734	715	726	1,319,100	726
2010-09-22	711	729	710	725	756,300	725
2010-09-21	722	724	712	713	684,000	713
2010-09-17	712	720	711	719	806,700	719
2010-09-16	717	717	708	711	965,600	711
2010-09-15	697	713	690	709	1,232,600	709
2010-09-14	702	705	695	700	762,000	700
2010-09-13	693	704	692	698	1,005,300	698
2010-09-10	687	697	685	688	2,473,000	688
2010-09-09	689	694	684	688	888,100	688
2010-09-08	696	704	692	693	681,100	693
2010-09-07	706	708	699	705	613,100	705
2010-09-06	710	714	705	714	430,700	714
2010-09-03	708	709	700	708	737,600	708
2010-09-02	714	716	695	704	1,547,700	704
2010-09-01	697	710	692	709	983,900	709
2010-08-31	700	706	695	697	908,400	697
2010-08-30	713	717	708	712	823,200	712
2010-08-27	694	707	693	704	917,400	704
2010-08-26	702	702	694	701	1,138,000	701
2010-08-25	691	697	687	692	2,033,600	692
2010-08-24	668	683	668	680	767,900	680
2010-08-23	673	679	667	675	834,000	675
2010-08-20	687	689	678	679	617,200	679
2010-08-19	692	697	690	695	555,600	695
2010-08-18	702	704	683	697	1,429,100	697
2010-08-17	693	702	686	699	1,018,800	699
2010-08-16	692	707	692	706	888,500	706
2010-08-13	683	700	682	699	1,617,100	699
2010-08-12	683	692	673	687	1,358,100	687
2010-08-11	697	699	687	693	1,138,400	693
2010-08-10	710	715	701	707	1,215,700	707
2010-08-09	698	713	694	709	1,376,100	709
2010-08-06	697	708	696	699	1,292,600	699
2010-08-05	697	707	693	702	1,503,100	702
2010-08-04	680	694	679	691	1,674,200	691
2010-08-03	670	681	668	679	1,781,900	679
2010-08-02	652	663	652	654	1,375,700	654
2010-07-30	636	660	630	646	1,594,600	646
2010-07-29	641	644	639	640	513,800	640
2010-07-28	646	649	642	648	721,200	648
2010-07-27	644	644	636	639	451,300	639
2010-07-26	649	649	641	642	439,100	642
2010-07-23	646	646	641	643	810,100	643
2010-07-22	631	635	628	632	777,100	632
2010-07-21	632	632	620	630	795,500	630
2010-07-20	627	635	624	626	1,035,700	626
2010-07-16	649	654	635	637	978,300	637
2010-07-15	656	658	651	653	698,900	653
2010-07-14	659	667	654	664	1,155,500	664
2010-07-13	656	657	648	649	789,500	649
2010-07-12	661	664	655	655	697,500	655
2010-07-09	676	676	664	666	1,461,100	666
2010-07-08	672	674	665	667	866,700	667
2010-07-07	672	672	661	662	621,800	662
2010-07-06	665	674	660	669	789,100	669
2010-07-05	676	677	668	670	695,800	670
2010-07-02	669	673	668	672	976,400	672
2010-07-01	672	676	669	670	927,800	670
2010-06-30	683	696	679	682	1,435,400	682
2010-06-29	699	705	689	693	848,400	693
2010-06-28	707	710	700	702	618,600	702
2010-06-25	696	702	696	700	744,700	700
2010-06-24	697	709	696	703	781,300	703
2010-06-23	700	705	698	701	666,200	701
2010-06-22	708	717	707	711	901,900	711
2010-06-21	719	720	712	717	775,800	717
2010-06-18	708	720	705	709	1,763,200	709
2010-06-17	690	713	687	709	2,510,400	709
2010-06-16	693	693	684	688	798,400	688
2010-06-15	690	690	682	688	665,900	688
2010-06-14	691	693	684	689	1,098,700	689
2010-06-11	689	689	677	686	4,069,000	686
2010-06-10	675	682	672	679	1,075,400	679
2010-06-09	670	675	663	671	1,561,700	671
2010-06-08	680	685	675	678	1,165,900	678
2010-06-07	688	692	682	689	1,598,500	689
2010-06-04	694	700	692	698	1,052,800	698
2010-06-03	691	701	685	698	1,348,200	698
2010-06-02	690	694	683	686	1,774,700	686
2010-06-01	702	703	686	699	1,300,400	699
2010-05-31	705	716	704	708	1,489,100	708
2010-05-28	705	720	698	712	2,142,000	712
2010-05-27	701	705	688	695	3,061,800	695
2010-05-26	715	725	693	700	3,218,200	700
2010-05-25	700	722	700	715	5,316,300	715
2010-05-24	678	689	678	680	1,673,500	680
2010-05-21	689	690	676	677	1,546,100	677
2010-05-20	710	711	697	700	1,723,800	700
2010-05-19	711	719	707	711	1,565,600	711
2010-05-18	717	731	716	721	1,559,800	721
2010-05-17	722	726	709	716	2,208,400	716
2010-05-14	734	743	730	737	1,771,200	737
2010-05-13	756	756	741	744	1,236,600	744
2010-05-12	759	764	741	743	2,399,100	743
2010-05-11	755	760	746	750	2,149,200	750
2010-05-10	738	768	738	761	2,335,300	761
2010-05-07	756	760	743	750	2,032,900	750
2010-05-06	768	771	757	763	2,304,000	763
2010-04-30	784	791	783	783	1,688,700	783
2010-04-28	796	798	782	783	2,138,400	783
2010-04-27	812	820	803	804	2,338,000	804
2010-04-26	814	836	811	834	1,994,700	834
2010-04-23	817	820	807	812	1,118,600	812
2010-04-22	827	828	815	819	1,082,900	819
2010-04-21	835	836	822	832	917,700	832
2010-04-20	830	834	829	830	730,900	830
2010-04-19	837	840	829	830	880,200	830
2010-04-16	854	858	847	849	701,100	849
2010-04-15	862	862	856	858	749,400	858
2010-04-14	867	867	859	863	946,100	863
2010-04-13	865	867	858	860	774,500	860
2010-04-12	867	870	865	869	701,200	869
2010-04-09	856	873	856	865	2,375,800	865
2010-04-08	871	877	864	867	920,500	867
2010-04-07	875	879	869	875	1,070,400	875
2010-04-06	867	875	867	873	745,000	873
2010-04-05	873	875	867	867	634,400	867
2010-04-02	869	871	865	865	610,300	865
2010-04-01	870	870	855	863	1,513,800	863
2010-03-31	856	861	852	857	967,600	857
2010-03-30	854	858	851	855	828,900	855
2010-03-29	857	861	851	854	669,900	854
2010-03-26	860	867	854	865	778,600	865
2010-03-25	856	862	856	859	511,000	859
2010-03-24	870	871	856	861	826,600	861
2010-03-23	870	873	865	865	577,500	865
2010-03-19	869	875	866	873	866,900	873
2010-03-18	861	868	861	863	892,600	863
2010-03-17	869	870	860	863	1,699,900	863
2010-03-16	870	876	868	873	644,300	873
2010-03-15	882	883	869	870	1,215,900	870
2010-03-12	857	868	850	867	4,567,000	867
2010-03-11	849	849	841	848	885,000	848
2010-03-10	845	850	842	848	731,300	848
2010-03-09	850	854	848	850	528,600	850
2010-03-08	867	867	846	854	1,142,900	854
2010-03-05	846	857	845	853	1,098,000	853
2010-03-04	843	849	836	847	1,241,000	847
2010-03-03	852	852	837	845	1,407,500	845
2010-03-02	863	866	859	863	955,200	863
2010-03-01	867	870	859	861	1,118,300	861
2010-02-26	870	872	860	870	1,701,300	870
2010-02-25	877	878	867	875	1,025,100	875
2010-02-24	870	877	863	873	1,212,500	873
2010-02-23	880	890	877	880	1,255,400	880
2010-02-22	906	911	893	898	1,038,300	898
2010-02-19	894	903	886	892	1,287,600	892
2010-02-18	895	906	885	902	1,296,100	902
2010-02-17	886	899	879	893	1,712,300	893
2010-02-16	893	897	882	885	721,600	885
2010-02-15	903	911	886	886	603,300	886
2010-02-12	901	907	888	896	1,449,300	896
2010-02-10	885	897	885	886	1,197,000	886
2010-02-09	890	915	882	890	2,409,500	890
2010-02-08	913	925	903	914	1,934,200	914
2010-02-05	936	937	918	923	2,363,600	923
2010-02-04	996	996	955	975	2,634,800	975
2010-02-03	997	1,030	993	1,026	1,615,400	1,026
2010-02-02	980	987	971	985	1,029,100	985
2010-02-01	961	971	935	967	1,020,700	967
2010-01-29	964	973	957	962	806,100	962
2010-01-28	980	985	963	979	722,100	979
2010-01-27	981	993	978	983	931,900	983
2010-01-26	976	987	968	980	1,689,400	980
2010-01-25	965	983	960	975	1,120,800	975
2010-01-22	994	994	954	970	2,102,500	970
2010-01-21	983	1,003	981	993	1,810,300	993
2010-01-20	980	995	977	992	1,002,700	992
2010-01-19	962	976	960	971	669,200	971
2010-01-18	965	971	952	965	1,186,400	965
2010-01-15	967	980	955	980	1,307,800	980
2010-01-14	985	994	973	982	1,132,800	982
2010-01-13	988	998	975	979	991,100	979
2010-01-12	982	988	970	977	920,800	977
2010-01-08	997	1,000	974	981	1,871,200	981
2010-01-07	996	1,000	978	982	890,900	982
2010-01-06	998	1,000	985	990	898,000	990
2010-01-05	1,000	1,000	981	984	716,900	984
2010-01-04	974	987	970	979	300,400	979

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