4506 住友ファーマ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	880	881	876	877	430,900	877
2011-12-29	880	881	869	879	512,600	879
2011-12-28	870	877	868	872	746,100	872
2011-12-27	878	879	871	874	401,000	874
2011-12-26	874	881	873	876	428,600	876
2011-12-22	868	881	868	871	1,162,000	871
2011-12-21	860	867	856	867	907,800	867
2011-12-20	857	858	845	854	581,000	854
2011-12-19	850	855	842	847	700,200	847
2011-12-16	845	868	845	855	2,209,100	855
2011-12-15	836	842	830	838	889,100	838
2011-12-14	828	838	825	835	882,100	835
2011-12-13	823	838	813	836	1,104,700	836
2011-12-12	835	840	825	833	875,200	833
2011-12-09	810	839	810	826	3,861,400	826
2011-12-08	812	827	806	824	805,500	824
2011-12-07	814	822	803	820	1,324,400	820
2011-12-06	816	818	803	803	890,600	803
2011-12-05	792	821	792	821	871,800	821
2011-12-02	786	791	777	789	1,297,300	789
2011-12-01	803	814	784	787	1,202,200	787
2011-11-30	788	799	778	788	1,580,200	788
2011-11-29	794	795	777	795	874,800	795
2011-11-28	784	786	775	779	1,190,500	779
2011-11-25	802	802	786	791	1,064,800	791
2011-11-24	825	825	799	801	970,800	801
2011-11-22	834	834	815	824	933,500	824
2011-11-21	835	851	833	838	768,900	838
2011-11-18	831	844	823	827	1,379,800	827
2011-11-17	832	832	818	830	826,600	830
2011-11-16	848	853	840	840	718,400	840
2011-11-15	849	849	836	842	622,600	842
2011-11-14	847	855	843	848	613,400	848
2011-11-11	842	853	831	836	978,400	836
2011-11-10	838	847	831	834	1,046,700	834
2011-11-09	837	854	834	852	1,229,400	852
2011-11-08	825	837	821	832	1,254,800	832
2011-11-07	816	822	805	810	1,155,900	810
2011-11-04	837	837	814	826	1,363,400	826
2011-11-02	830	839	820	833	1,860,500	833
2011-11-01	853	855	815	829	1,668,300	829
2011-10-31	875	892	858	865	1,074,700	865
2011-10-28	862	875	856	875	941,600	875
2011-10-27	848	865	844	861	842,700	861
2011-10-26	851	851	837	847	654,800	847
2011-10-25	874	874	850	852	914,800	852
2011-10-24	880	880	869	873	732,100	873
2011-10-21	876	882	870	872	493,100	872
2011-10-20	879	882	871	878	910,800	878
2011-10-19	865	882	861	881	1,109,000	881
2011-10-18	862	865	850	855	647,900	855
2011-10-17	855	863	850	861	629,800	861
2011-10-14	863	863	843	844	1,772,400	844
2011-10-13	874	874	855	863	984,600	863
2011-10-12	870	879	860	863	1,201,500	863
2011-10-11	881	883	866	869	1,063,300	869
2011-10-07	868	876	858	876	1,674,800	876
2011-10-06	854	871	852	867	1,446,800	867
2011-10-05	847	852	840	846	1,448,900	846
2011-10-04	839	853	835	846	1,448,400	846
2011-10-03	847	850	835	840	1,107,200	840
2011-09-30	836	858	836	857	1,609,900	857
2011-09-29	820	827	817	827	1,124,100	827
2011-09-28	803	829	801	826	1,566,500	826
2011-09-27	797	806	791	806	1,367,300	806
2011-09-26	785	797	782	792	1,452,500	792
2011-09-22	798	798	785	787	1,458,300	787
2011-09-21	791	800	791	799	793,400	799
2011-09-20	777	791	777	789	575,300	789
2011-09-16	795	797	783	788	732,600	788
2011-09-15	786	790	780	788	663,900	788
2011-09-14	785	788	774	777	655,600	777
2011-09-13	783	789	778	785	662,900	785
2011-09-12	779	783	772	776	633,900	776
2011-09-09	786	796	785	789	2,963,100	789
2011-09-08	776	790	774	785	1,096,800	785
2011-09-07	769	774	760	766	918,000	766
2011-09-06	753	764	751	755	743,200	755
2011-09-05	752	763	752	760	599,400	760
2011-09-02	763	765	755	758	911,700	758
2011-09-01	775	780	767	771	1,072,200	771
2011-08-31	767	779	767	776	897,500	776
2011-08-30	757	766	748	765	789,300	765
2011-08-29	745	753	741	751	952,400	751
2011-08-26	751	755	745	751	844,000	751
2011-08-25	773	774	754	756	796,200	756
2011-08-24	775	775	763	764	767,200	764
2011-08-23	768	773	758	768	1,123,200	768
2011-08-22	759	765	756	760	865,000	760
2011-08-19	748	766	747	758	963,100	758
2011-08-18	755	768	751	763	933,500	763
2011-08-17	755	767	754	760	849,300	760
2011-08-16	769	774	760	765	1,057,300	765
2011-08-15	779	786	760	772	983,500	772
2011-08-12	773	776	760	769	1,284,900	769
2011-08-11	754	768	751	767	792,300	767
2011-08-10	761	769	749	768	1,035,800	768
2011-08-09	746	749	733	746	1,846,400	746
2011-08-08	774	775	764	766	989,100	766
2011-08-05	780	785	776	779	1,183,000	779
2011-08-04	800	808	796	799	1,055,200	799
2011-08-03	807	809	794	799	1,096,400	799
2011-08-02	792	813	790	806	1,400,500	806
2011-08-01	788	798	787	793	683,000	793
2011-07-29	795	799	776	783	730,500	783
2011-07-28	795	795	784	787	420,400	787
2011-07-27	797	800	790	797	605,600	797
2011-07-26	797	801	793	797	724,500	797
2011-07-25	796	800	789	798	353,300	798
2011-07-22	795	800	791	798	479,400	798
2011-07-21	794	795	785	793	877,000	793
2011-07-20	795	795	790	795	471,000	795
2011-07-19	792	793	787	788	341,400	788
2011-07-15	790	793	788	791	501,900	791
2011-07-14	788	793	784	789	776,100	789
2011-07-13	783	790	780	787	599,900	787
2011-07-12	766	780	766	780	1,056,500	780
2011-07-11	767	775	766	768	504,000	768
2011-07-08	786	786	776	780	1,091,800	780
2011-07-07	763	774	761	772	608,600	772
2011-07-06	761	767	755	765	802,300	765
2011-07-05	758	764	756	763	376,500	763
2011-07-04	766	767	756	760	452,600	760
2011-07-01	766	767	753	756	513,800	756
2011-06-30	751	763	748	763	1,201,000	763
2011-06-29	749	750	747	750	474,100	750
2011-06-28	740	746	737	741	613,700	741
2011-06-27	754	754	737	737	707,100	737
2011-06-24	757	761	748	750	739,900	750
2011-06-23	748	757	746	752	858,700	752
2011-06-22	745	756	744	755	784,400	755
2011-06-21	743	743	738	741	623,200	741
2011-06-20	738	749	737	742	404,200	742
2011-06-17	746	749	738	738	669,700	738
2011-06-16	745	752	745	745	715,200	745
2011-06-15	760	764	757	760	752,500	760
2011-06-14	748	761	746	756	449,700	756
2011-06-13	747	754	744	749	506,600	749
2011-06-10	754	769	752	758	3,036,200	758
2011-06-09	739	754	735	748	2,016,000	748
2011-06-08	729	735	723	733	874,700	733
2011-06-07	729	736	728	734	676,100	734
2011-06-06	729	738	725	728	776,800	728
2011-06-03	740	743	734	736	980,400	736
2011-06-02	737	741	725	735	2,018,000	735
2011-06-01	741	745	734	738	2,559,000	738
2011-05-31	760	770	756	766	1,060,100	766
2011-05-30	751	760	751	759	643,700	759
2011-05-27	757	759	749	753	664,900	753
2011-05-26	757	764	754	761	911,900	761
2011-05-25	758	758	747	748	740,200	748
2011-05-24	750	758	749	757	377,600	757
2011-05-23	745	755	743	751	556,800	751
2011-05-20	754	759	751	754	573,400	754
2011-05-19	751	753	746	750	566,900	750
2011-05-18	746	752	743	746	587,000	746
2011-05-17	725	746	724	740	1,021,200	740
2011-05-16	739	739	727	733	1,559,000	733
2011-05-13	762	762	736	750	2,235,200	750
2011-05-12	765	765	755	755	1,352,200	755
2011-05-11	798	798	764	772	2,490,900	772
2011-05-10	796	803	791	798	466,900	798
2011-05-09	800	801	792	796	488,800	796
2011-05-06	785	807	782	804	1,479,000	804
2011-05-02	784	785	775	783	662,500	783
2011-04-28	763	776	757	774	999,400	774
2011-04-27	753	761	752	759	746,700	759
2011-04-26	761	766	745	750	926,500	750
2011-04-25	773	778	766	767	428,600	767
2011-04-22	777	779	770	771	585,300	771
2011-04-21	790	792	781	784	553,100	784
2011-04-20	775	786	775	782	1,212,900	782
2011-04-19	770	773	763	767	778,300	767
2011-04-18	759	776	757	770	825,200	770
2011-04-15	755	762	749	760	659,700	760
2011-04-14	758	765	751	763	810,900	763
2011-04-13	753	768	752	765	755,300	765
2011-04-12	756	760	751	754	863,700	754
2011-04-11	765	773	761	770	519,500	770
2011-04-08	769	774	754	770	2,210,800	770
2011-04-07	770	771	762	768	870,000	768
2011-04-06	773	778	765	766	1,334,300	766
2011-04-05	768	770	757	767	1,194,400	767
2011-04-04	763	769	757	763	802,200	763
2011-04-01	771	775	761	764	1,581,700	764
2011-03-31	775	777	755	775	3,154,900	775
2011-03-30	707	731	702	730	1,175,500	730
2011-03-29	699	711	695	708	1,721,600	708
2011-03-28	719	720	705	711	980,600	711
2011-03-25	715	716	707	714	1,222,700	714
2011-03-24	701	708	695	699	1,049,100	699
2011-03-23	712	719	688	701	2,434,500	701
2011-03-22	674	698	674	691	2,211,000	691
2011-03-18	656	689	656	663	1,835,200	663
2011-03-17	629	663	624	650	2,350,500	650
2011-03-16	637	655	619	649	3,409,700	649
2011-03-15	702	704	601	611	2,185,500	611
2011-03-14	731	748	720	728	1,047,800	728
2011-03-11	764	774	760	761	3,488,000	761
2011-03-10	783	783	771	773	621,000	773
2011-03-09	778	785	778	781	539,500	781
2011-03-08	782	784	777	778	340,300	778
2011-03-07	780	785	775	776	758,200	776
2011-03-04	791	797	786	789	572,700	789
2011-03-03	779	788	776	787	330,500	787
2011-03-02	790	794	781	781	692,200	781
2011-03-01	798	800	792	796	837,800	796
2011-02-28	790	795	782	793	937,600	793
2011-02-25	803	807	791	793	847,000	793
2011-02-24	806	812	796	800	1,022,800	800
2011-02-23	807	816	804	808	1,535,600	808
2011-02-22	803	807	797	805	1,527,800	805
2011-02-21	796	804	793	802	957,900	802
2011-02-18	798	812	796	810	1,390,600	810
2011-02-17	801	805	792	792	1,690,900	792
2011-02-16	806	810	804	807	753,600	807
2011-02-15	804	814	803	809	739,700	809
2011-02-14	814	819	810	813	518,200	813
2011-02-10	800	815	800	813	950,800	813
2011-02-09	799	813	795	805	1,060,400	805
2011-02-08	807	810	801	804	675,400	804
2011-02-07	798	817	796	806	1,382,300	806
2011-02-04	770	797	766	792	1,480,000	792
2011-02-03	738	777	738	760	1,519,600	760
2011-02-02	750	755	744	752	573,100	752
2011-02-01	742	749	736	749	1,101,200	749
2011-01-31	743	747	734	737	749,600	737
2011-01-28	746	750	741	742	911,300	742
2011-01-27	755	756	745	746	654,500	746
2011-01-26	756	757	748	752	1,167,700	752
2011-01-25	763	763	752	756	1,515,700	756
2011-01-24	758	762	755	760	887,200	760
2011-01-21	762	767	750	750	1,409,600	750
2011-01-20	761	767	752	758	1,001,600	758
2011-01-19	763	766	758	761	709,700	761
2011-01-18	750	768	750	757	1,020,600	757
2011-01-17	752	756	748	750	492,500	750
2011-01-14	753	761	749	749	1,637,600	749
2011-01-13	770	770	756	768	1,401,300	768
2011-01-12	757	759	753	756	695,300	756
2011-01-11	746	758	745	753	968,100	753
2011-01-07	749	753	747	752	731,300	752
2011-01-06	745	755	743	755	1,023,100	755
2011-01-05	744	744	735	736	609,500	736
2011-01-04	740	743	735	742	587,500	742

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