4506 住友ファーマ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,039	1,040	1,028	1,035	751,000	1,035
2012-12-27	1,036	1,039	1,028	1,033	867,100	1,033
2012-12-26	1,026	1,032	1,016	1,032	592,900	1,032
2012-12-25	1,024	1,029	1,013	1,021	586,000	1,021
2012-12-21	1,021	1,027	1,010	1,010	806,200	1,010
2012-12-20	1,019	1,029	1,012	1,012	927,000	1,012
2012-12-19	1,018	1,026	1,007	1,026	904,600	1,026
2012-12-18	1,014	1,024	1,010	1,019	709,200	1,019
2012-12-17	1,010	1,024	1,007	1,013	939,900	1,013
2012-12-14	991	1,005	986	999	3,018,600	999
2012-12-13	992	994	979	992	851,400	992
2012-12-12	992	993	978	985	670,900	985
2012-12-11	979	987	977	981	506,100	981
2012-12-10	985	989	972	981	718,300	981
2012-12-07	994	995	976	979	600,100	979
2012-12-06	980	995	979	990	1,081,800	990
2012-12-05	967	976	964	974	533,400	974
2012-12-04	961	971	951	968	828,400	968
2012-12-03	978	979	964	969	1,125,100	969
2012-11-30	954	970	953	970	1,094,700	970
2012-11-29	948	950	938	946	834,500	946
2012-11-28	930	954	930	947	1,202,200	947
2012-11-27	920	932	920	931	574,400	931
2012-11-26	936	937	916	917	822,100	917
2012-11-22	939	942	926	933	673,500	933
2012-11-21	927	934	923	930	1,041,400	930
2012-11-20	915	921	912	917	378,300	917
2012-11-19	908	919	905	913	673,400	913
2012-11-16	903	905	893	903	626,400	903
2012-11-15	906	906	893	903	710,700	903
2012-11-14	897	906	893	901	497,000	901
2012-11-13	911	913	888	895	863,700	895
2012-11-12	908	916	905	910	614,500	910
2012-11-09	923	923	912	914	957,000	914
2012-11-08	930	935	921	931	489,600	931
2012-11-07	945	945	924	938	686,900	938
2012-11-06	943	944	936	940	542,900	940
2012-11-05	938	945	933	942	486,100	942
2012-11-02	955	958	935	940	930,100	940
2012-11-01	924	954	919	941	1,239,700	941
2012-10-31	922	923	912	917	1,114,900	917
2012-10-30	918	925	912	912	764,000	912
2012-10-29	909	917	904	915	668,300	915
2012-10-26	910	916	901	905	978,700	905
2012-10-25	874	911	870	909	1,313,000	909
2012-10-24	878	880	868	872	876,500	872
2012-10-23	877	880	869	877	814,600	877
2012-10-22	868	880	866	876	965,800	876
2012-10-19	864	867	856	862	639,800	862
2012-10-18	850	868	847	865	838,500	865
2012-10-17	847	854	841	849	827,400	849
2012-10-16	839	850	835	843	600,700	843
2012-10-15	846	853	837	839	1,030,900	839
2012-10-12	844	861	843	844	1,401,900	844
2012-10-11	827	839	825	831	676,100	831
2012-10-10	842	844	832	835	737,900	835
2012-10-09	839	861	838	846	917,100	846
2012-10-05	840	844	828	832	723,700	832
2012-10-04	835	842	828	836	530,300	836
2012-10-03	843	845	828	830	654,400	830
2012-10-02	850	854	845	850	579,400	850
2012-10-01	850	853	838	852	500,800	852
2012-09-28	869	869	849	858	925,700	858
2012-09-27	853	871	852	869	570,900	869
2012-09-26	853	868	851	853	801,000	853
2012-09-25	865	873	864	868	729,400	868
2012-09-24	858	870	856	866	734,700	866
2012-09-21	854	866	851	862	747,600	862
2012-09-20	841	855	841	846	1,058,100	846
2012-09-19	854	856	845	848	616,500	848
2012-09-18	848	850	844	844	581,800	844
2012-09-14	851	868	842	847	2,187,000	847
2012-09-13	849	850	833	840	475,700	840
2012-09-12	832	850	829	848	704,400	848
2012-09-11	820	833	817	824	659,200	824
2012-09-10	822	830	818	820	560,200	820
2012-09-07	832	840	826	829	761,000	829
2012-09-06	853	854	816	822	1,239,100	822
2012-09-05	850	855	842	851	571,700	851
2012-09-04	845	850	837	843	517,400	843
2012-09-03	864	865	851	851	523,700	851
2012-08-31	869	876	861	864	550,600	864
2012-08-30	883	883	869	876	409,000	876
2012-08-29	884	889	877	882	470,700	882
2012-08-28	886	895	876	878	774,700	878
2012-08-27	885	889	878	882	651,000	882
2012-08-24	892	894	882	884	649,600	884
2012-08-23	887	898	880	895	899,700	895
2012-08-22	882	889	874	886	494,500	886
2012-08-21	872	886	863	880	880,700	880
2012-08-20	880	892	876	882	679,500	882
2012-08-17	889	889	875	879	743,300	879
2012-08-16	893	893	873	888	794,700	888
2012-08-15	897	897	881	892	866,300	892
2012-08-14	886	902	879	902	638,400	902
2012-08-13	877	886	875	883	251,400	883
2012-08-10	882	885	877	878	473,600	878
2012-08-09	883	891	874	887	814,700	887
2012-08-08	869	887	866	882	899,000	882
2012-08-07	858	867	854	863	429,400	863
2012-08-06	853	865	850	861	532,900	861
2012-08-03	846	854	837	845	665,100	845
2012-08-02	862	868	852	857	787,900	857
2012-08-01	864	873	855	859	1,154,500	859
2012-07-31	870	879	862	867	961,500	867
2012-07-30	831	881	828	873	1,229,500	873
2012-07-27	834	868	815	840	1,530,500	840
2012-07-26	835	835	818	833	657,700	833
2012-07-25	820	844	812	831	773,600	831
2012-07-24	832	834	825	828	464,500	828
2012-07-23	818	832	818	826	451,300	826
2012-07-20	840	847	825	827	674,500	827
2012-07-19	844	854	833	840	766,500	840
2012-07-18	840	853	837	845	633,700	845
2012-07-17	826	848	822	841	555,900	841
2012-07-13	828	835	824	826	881,200	826
2012-07-12	839	849	828	834	923,000	834
2012-07-11	825	832	819	832	735,100	832
2012-07-10	818	833	816	823	923,000	823
2012-07-09	802	820	801	812	806,600	812
2012-07-06	820	824	805	811	567,500	811
2012-07-05	822	828	815	819	374,200	819
2012-07-04	818	823	814	822	449,200	822
2012-07-03	805	819	805	817	494,900	817
2012-07-02	814	815	800	807	378,200	807
2012-06-29	789	813	783	811	862,200	811
2012-06-28	789	797	785	791	563,300	791
2012-06-27	774	785	769	784	615,500	784
2012-06-26	775	788	773	773	751,000	773
2012-06-25	797	801	779	782	530,200	782
2012-06-22	777	789	771	782	754,400	782
2012-06-21	760	779	760	776	861,700	776
2012-06-20	748	764	745	760	603,300	760
2012-06-19	748	753	739	742	560,500	742
2012-06-18	755	756	742	747	736,600	747
2012-06-15	736	748	736	746	745,600	746
2012-06-14	738	746	732	736	925,900	736
2012-06-13	738	749	734	740	672,500	740
2012-06-12	744	744	731	734	911,600	734
2012-06-11	759	760	746	752	671,300	752
2012-06-08	764	764	745	750	3,059,900	750
2012-06-07	771	776	765	770	745,600	770
2012-06-06	764	766	753	765	984,100	765
2012-06-05	762	763	750	761	909,000	761
2012-06-04	744	765	744	765	970,300	765
2012-06-01	742	760	741	757	783,300	757
2012-05-31	740	750	737	750	916,300	750
2012-05-30	750	757	743	750	703,500	750
2012-05-29	757	764	747	755	588,000	755
2012-05-28	762	766	752	756	399,200	756
2012-05-25	752	762	750	761	1,240,800	761
2012-05-24	738	759	737	747	1,320,400	747
2012-05-23	745	750	730	732	960,100	732
2012-05-22	751	754	741	744	580,300	744
2012-05-21	751	757	744	750	447,100	750
2012-05-18	746	761	740	747	1,324,700	747
2012-05-17	781	786	762	765	829,300	765
2012-05-16	781	789	780	785	902,600	785
2012-05-15	782	789	773	781	813,900	781
2012-05-14	790	790	778	784	766,100	784
2012-05-11	801	803	784	786	1,091,700	786
2012-05-10	803	819	799	805	1,225,900	805
2012-05-09	800	803	794	800	724,700	800
2012-05-08	808	815	801	804	794,300	804
2012-05-07	801	812	797	800	716,700	800
2012-05-02	807	818	801	816	922,200	816
2012-05-01	802	808	793	801	636,700	801
2012-04-27	814	815	798	802	989,400	802
2012-04-26	814	816	801	813	712,000	813
2012-04-25	800	809	797	805	1,094,800	805
2012-04-24	789	796	786	789	604,700	789
2012-04-23	795	807	794	795	856,600	795
2012-04-20	800	801	783	786	1,237,100	786
2012-04-19	802	809	797	804	789,500	804
2012-04-18	800	810	796	807	1,051,100	807
2012-04-17	814	819	803	815	863,000	815
2012-04-16	799	816	799	808	702,800	808
2012-04-13	805	815	801	808	2,757,000	808
2012-04-12	815	816	805	805	1,104,500	805
2012-04-11	831	837	818	820	1,026,800	820
2012-04-10	845	846	830	846	716,700	846
2012-04-09	843	847	834	837	663,400	837
2012-04-06	844	853	840	850	844,600	850
2012-04-05	846	855	839	839	824,500	839
2012-04-04	855	856	842	842	705,100	842
2012-04-03	877	877	856	859	556,100	859
2012-04-02	878	884	867	870	975,000	870
2012-03-30	878	880	868	877	812,100	877
2012-03-29	863	880	863	880	537,000	880
2012-03-28	872	875	861	867	601,100	867
2012-03-27	881	888	873	883	762,700	883
2012-03-26	875	880	869	875	646,000	875
2012-03-23	871	877	868	870	1,234,000	870
2012-03-22	866	877	866	877	969,100	877
2012-03-21	860	873	858	871	1,073,700	871
2012-03-19	869	875	865	869	457,600	869
2012-03-16	875	882	868	871	568,100	871
2012-03-15	876	886	875	876	741,300	876
2012-03-14	889	890	872	872	847,400	872
2012-03-13	878	890	872	874	1,668,900	874
2012-03-12	884	885	869	870	830,100	870
2012-03-09	891	892	874	883	3,244,000	883
2012-03-08	880	886	873	878	1,242,700	878
2012-03-07	865	879	863	873	957,900	873
2012-03-06	877	893	868	876	1,925,700	876
2012-03-05	860	873	852	863	1,054,200	863
2012-03-02	843	856	837	856	1,299,000	856
2012-03-01	850	851	826	839	1,411,700	839
2012-02-29	851	858	843	843	1,251,900	843
2012-02-28	843	850	838	850	856,900	850
2012-02-27	831	843	826	841	770,800	841
2012-02-24	834	844	830	833	1,159,800	833
2012-02-23	829	841	829	834	1,915,800	834
2012-02-22	828	842	826	833	1,614,900	833
2012-02-21	825	835	817	823	1,585,500	823
2012-02-20	836	836	826	830	656,300	830
2012-02-17	849	849	831	831	1,274,700	831
2012-02-16	841	851	825	827	1,288,300	827
2012-02-15	832	852	827	847	1,953,700	847
2012-02-14	815	831	811	829	1,789,200	829
2012-02-13	840	841	829	840	934,900	840
2012-02-10	849	850	837	841	1,439,600	841
2012-02-09	858	861	850	852	978,400	852
2012-02-08	869	870	853	860	643,800	860
2012-02-07	860	867	855	862	1,066,600	862
2012-02-06	864	868	854	859	723,500	859
2012-02-03	876	878	864	865	525,300	865
2012-02-02	878	880	863	879	616,000	879
2012-02-01	880	880	869	872	608,800	872
2012-01-31	878	883	874	879	681,400	879
2012-01-30	860	879	860	878	887,900	878
2012-01-27	847	857	841	857	1,021,200	857
2012-01-26	853	861	852	857	552,400	857
2012-01-25	871	873	850	853	760,000	853
2012-01-24	843	859	841	857	721,800	857
2012-01-23	837	839	832	836	1,108,400	836
2012-01-20	867	867	844	846	1,092,000	846
2012-01-19	869	874	856	856	924,100	856
2012-01-18	871	876	862	868	783,500	868
2012-01-17	868	873	866	870	416,800	870
2012-01-16	867	867	857	858	503,400	858
2012-01-13	870	879	868	876	1,672,300	876
2012-01-12	865	867	850	858	739,200	858
2012-01-11	875	886	874	886	927,900	886
2012-01-10	876	880	859	869	881,000	869
2012-01-06	888	892	865	870	701,500	870
2012-01-05	883	896	882	892	754,500	892
2012-01-04	887	900	881	882	1,049,500	882

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