1. HOME >
  2. 株価時系列 >
  3. 4506 >
  4. 2013年

4506 住友ファーマ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6391,6481,6311,6451,385,0001,645
2013-12-271,5981,6301,5901,6271,592,1001,627
2013-12-261,5901,5931,5691,5931,299,8001,593
2013-12-251,5211,5681,5131,5672,180,3001,567
2013-12-241,5141,5251,4981,5041,630,2001,504
2013-12-201,4931,5101,4931,5091,370,2001,509
2013-12-191,5001,5001,4871,4991,493,7001,499
2013-12-181,4231,4791,4181,4771,371,3001,477
2013-12-171,4471,4471,4211,430531,2001,430
2013-12-161,4591,4641,4261,428648,6001,428
2013-12-131,4411,4721,4381,4582,833,7001,458
2013-12-121,4531,4671,4371,4441,242,8001,444
2013-12-111,4851,4911,4721,484685,3001,484
2013-12-101,5001,5031,4851,493921,7001,493
2013-12-091,4951,5001,4841,500849,9001,500
2013-12-061,4481,4651,4441,460999,9001,460
2013-12-051,4721,4801,4501,4531,177,2001,453
2013-12-041,4921,5071,4721,4751,158,5001,475
2013-12-031,5191,5301,5101,5102,019,9001,510
2013-12-021,4781,4931,4761,4901,030,5001,490
2013-11-291,4671,4831,4631,475944,3001,475
2013-11-281,4751,4821,4681,4821,009,3001,482
2013-11-271,4671,4731,4531,467798,7001,467
2013-11-261,4781,4841,4701,479685,1001,479
2013-11-251,4881,4881,4661,485764,3001,485
2013-11-221,4871,4901,4651,4731,305,9001,473
2013-11-211,4691,4821,4591,4751,463,1001,475
2013-11-201,4491,4561,4381,443892,1001,443
2013-11-191,4551,4661,4371,450968,0001,450
2013-11-181,4751,4801,4551,4611,120,9001,461
2013-11-151,4501,4761,4491,4691,844,1001,469
2013-11-141,4041,4471,4031,4361,654,7001,436
2013-11-131,3891,4071,3891,403870,6001,403
2013-11-121,3681,4021,3601,4021,323,3001,402
2013-11-111,3691,3731,3521,362808,7001,362
2013-11-081,3211,3591,3201,3541,049,8001,354
2013-11-071,3521,3621,3421,344786,9001,344
2013-11-061,3391,3631,3341,354805,2001,354
2013-11-051,3311,3521,3311,3461,012,1001,346
2013-11-011,3301,3461,3161,3371,797,0001,337
2013-10-311,3751,3761,3081,3162,246,9001,316
2013-10-301,3401,3641,3401,3571,820,7001,357
2013-10-291,2811,3101,2811,296487,4001,296
2013-10-281,2841,3071,2821,306482,9001,306
2013-10-251,2971,3051,2751,275685,1001,275
2013-10-241,3001,3151,2911,312717,9001,312
2013-10-231,3531,3581,3141,314660,8001,314
2013-10-221,3441,3551,3351,343494,0001,343
2013-10-211,3471,3601,3391,358432,2001,358
2013-10-181,3511,3531,3361,346556,3001,346
2013-10-171,3491,3571,3431,355586,8001,355
2013-10-161,3351,3441,3181,338598,0001,338
2013-10-151,3391,3511,3231,337729,2001,337
2013-10-111,3611,3681,3301,3391,583,8001,339
2013-10-101,3091,3381,3091,338719,7001,338
2013-10-091,2901,2961,2741,295714,3001,295
2013-10-081,3021,3061,2801,295627,2001,295
2013-10-071,3341,3351,3001,3081,026,9001,308
2013-10-041,3211,3331,3031,3331,154,7001,333
2013-10-031,3201,3381,3151,3201,226,2001,320
2013-10-021,3581,3641,3191,3261,393,3001,326
2013-10-011,3771,3771,3461,3581,203,7001,358
2013-09-301,3511,3581,3291,336866,7001,336
2013-09-271,3281,3631,3011,3611,839,4001,361
2013-09-261,2901,3251,2701,3241,037,7001,324
2013-09-251,3151,3301,2881,3001,662,9001,300
2013-09-241,2611,3061,2611,3031,070,1001,303
2013-09-201,2651,2741,2611,270833,7001,270
2013-09-191,2691,2701,2541,263762,8001,263
2013-09-181,2441,2631,2321,250912,2001,250
2013-09-171,2601,2621,2401,240594,7001,240
2013-09-131,2501,2641,2391,2552,282,0001,255
2013-09-121,2701,2721,2511,255873,9001,255
2013-09-111,2881,2991,2751,276873,4001,276
2013-09-101,2931,2941,2731,288980,3001,288
2013-09-091,3131,3131,2721,292799,3001,292
2013-09-061,3021,3031,2641,275924,0001,275
2013-09-051,3211,3211,2851,303764,0001,303
2013-09-041,3121,3251,2951,321719,3001,321
2013-09-031,2781,3231,2751,323824,5001,323
2013-09-021,2611,2811,2531,272514,1001,272
2013-08-301,2731,2831,2511,261764,1001,261
2013-08-291,2821,2921,2631,270639,1001,270
2013-08-281,2491,2791,2271,2711,091,3001,271
2013-08-271,2921,3041,2751,279711,9001,279
2013-08-261,2941,3101,2881,293658,8001,293
2013-08-231,2891,3041,2761,293882,9001,293
2013-08-221,2401,2701,2331,254821,3001,254
2013-08-211,2831,2891,2401,2621,134,9001,262
2013-08-201,3001,3191,2741,276899,7001,276
2013-08-191,3001,3251,2981,318727,4001,318
2013-08-161,2981,3161,2851,2971,016,0001,297
2013-08-151,3421,3601,3211,3281,242,8001,328
2013-08-141,3151,3161,2821,312671,4001,312
2013-08-131,2821,3101,2781,306576,6001,306
2013-08-121,2771,2951,2681,277498,0001,277
2013-08-091,2931,3171,2771,2891,267,3001,289
2013-08-081,3041,3451,2861,293902,2001,293
2013-08-071,3251,3421,2991,2991,019,4001,299
2013-08-061,3501,3751,3161,375960,8001,375
2013-08-051,3671,3821,3561,366572,2001,366
2013-08-021,3491,3881,3291,387862,0001,387
2013-08-011,2721,3371,2631,3311,068,0001,331
2013-07-311,3481,3481,3001,3021,078,2001,302
2013-07-301,3301,3671,3151,3481,015,0001,348
2013-07-291,3591,3751,3361,337941,3001,337
2013-07-261,4201,4241,3911,4011,036,6001,401
2013-07-251,4451,4731,4361,442893,8001,442
2013-07-241,4521,4601,4241,4361,040,0001,436
2013-07-231,4671,4731,4541,461861,6001,461
2013-07-221,4581,4791,4441,467774,1001,467
2013-07-191,5001,5031,4321,4461,844,5001,446
2013-07-181,4451,4841,4411,4761,131,7001,476
2013-07-171,4571,4601,4351,4411,327,5001,441
2013-07-161,5001,5071,4711,4761,736,9001,476
2013-07-121,3951,4401,3851,4172,008,2001,417
2013-07-111,3621,3791,3511,375693,0001,375
2013-07-101,3821,3901,3531,3661,122,4001,366
2013-07-091,3571,3791,3401,3781,137,8001,378
2013-07-081,3741,3801,3401,3431,062,2001,343
2013-07-051,3481,3581,3401,356879,5001,356
2013-07-041,3511,3601,3351,342874,4001,342
2013-07-031,3551,3741,3311,3501,291,2001,350
2013-07-021,3301,3541,3151,3541,458,2001,354
2013-07-011,3101,3291,2801,3291,294,9001,329
2013-06-281,3161,3271,2641,3113,171,4001,311
2013-06-271,2461,3171,2341,3083,464,0001,308
2013-06-261,2351,2481,1721,1741,197,7001,174
2013-06-251,2311,2351,1861,2101,290,4001,210
2013-06-241,2551,2561,2211,224814,0001,224
2013-06-211,2111,2291,1861,2253,144,8001,225
2013-06-201,2501,2611,2301,2341,446,3001,234
2013-06-191,2641,2941,2551,2731,401,4001,273
2013-06-181,2651,2961,2451,2561,508,3001,256
2013-06-171,2511,2921,2261,2871,614,4001,287
2013-06-141,2491,2961,2491,2733,462,2001,273
2013-06-131,2721,2791,2161,2242,227,3001,224
2013-06-121,3041,3151,2731,3091,992,4001,309
2013-06-111,3401,3711,3201,3462,647,6001,346
2013-06-101,2961,3181,2761,3161,373,1001,316
2013-06-071,2501,2861,2271,2652,030,8001,265
2013-06-061,2931,3351,2631,2832,371,4001,283
2013-06-051,3951,4201,3131,3132,588,0001,313
2013-06-041,3671,3871,3211,3802,047,3001,380
2013-06-031,3931,4071,3621,3721,751,6001,372
2013-05-311,4401,4591,4011,4162,627,2001,416
2013-05-301,4701,4801,3941,4032,629,0001,403
2013-05-291,5001,5321,4831,5072,035,7001,507
2013-05-281,5011,5301,4681,5011,614,2001,501
2013-05-271,4601,5731,4391,5402,047,6001,540
2013-05-241,5801,6161,4681,5223,369,8001,522
2013-05-231,7101,7351,5611,5653,386,4001,565
2013-05-221,7001,7161,6681,7102,555,3001,710
2013-05-211,7151,7191,6781,7172,066,7001,717
2013-05-201,7681,7701,7241,7312,114,8001,731
2013-05-171,7751,7881,7431,7741,397,9001,774
2013-05-161,8411,8461,7431,7672,868,1001,767
2013-05-151,8101,8471,7711,8372,306,2001,837
2013-05-141,8001,8121,7701,7781,634,6001,778
2013-05-131,7881,8001,7661,7871,476,9001,787
2013-05-101,8201,8221,7501,7862,487,5001,786
2013-05-091,8801,9061,7401,7652,784,1001,765
2013-05-081,8881,9201,8621,8791,852,6001,879
2013-05-071,8201,8941,8051,8812,632,0001,881
2013-05-021,7791,7961,7601,7821,246,1001,782
2013-05-011,8211,8291,7711,7841,499,3001,784
2013-04-301,7601,7981,7511,7901,338,6001,790
2013-04-261,7951,7961,7501,7501,579,4001,750
2013-04-251,8001,8301,7621,7882,063,8001,788
2013-04-241,8001,8031,7821,7941,795,9001,794
2013-04-231,7511,8301,7341,7723,325,8001,772
2013-04-221,7201,7401,7191,7321,948,0001,732
2013-04-191,7051,7051,6821,6941,260,0001,694
2013-04-181,6951,7051,6601,6741,132,9001,674
2013-04-171,6701,7061,6701,6951,203,7001,695
2013-04-161,6441,6851,6201,6642,299,0001,664
2013-04-151,6731,6871,6441,6701,883,9001,670
2013-04-121,7131,7131,6651,6742,894,0001,674
2013-04-111,7021,7181,6851,6991,704,0001,699
2013-04-101,7201,7321,6911,7022,603,7001,702
2013-04-091,7501,7501,7011,7211,935,4001,721
2013-04-081,7071,7191,6851,7171,985,0001,717
2013-04-051,7121,7321,6531,6724,111,7001,672
2013-04-041,6051,7111,5721,7112,990,3001,711
2013-04-031,6281,6691,6221,6601,691,8001,660
2013-04-021,5881,6361,5151,5964,096,0001,596
2013-04-011,7561,7641,6511,6573,263,1001,657
2013-03-291,7611,7801,7121,7555,662,7001,755
2013-03-281,6951,6951,6101,6622,907,2001,662
2013-03-271,7201,7261,6611,6941,815,3001,694
2013-03-261,7001,7271,6791,7161,690,9001,716
2013-03-251,7391,7561,6981,7221,942,5001,722
2013-03-221,7381,7451,6831,6832,225,3001,683
2013-03-211,6401,7241,6351,7193,256,8001,719
2013-03-191,6131,6281,5931,6171,492,0001,617
2013-03-181,5791,6321,5601,5812,024,4001,581
2013-03-151,6201,6491,5601,6124,660,9001,612
2013-03-141,5381,5821,5341,5812,659,2001,581
2013-03-131,4661,5311,4631,5112,641,5001,511
2013-03-121,4811,4871,4611,4631,643,9001,463
2013-03-111,4781,4801,4491,4682,330,4001,468
2013-03-081,4001,4631,3801,4485,990,1001,448
2013-03-071,3701,3861,3681,3811,632,8001,381
2013-03-061,3511,3631,3361,3561,163,3001,356
2013-03-051,3611,3611,3361,3441,193,5001,344
2013-03-041,3391,3661,3331,3531,457,0001,353
2013-03-011,3401,3501,3291,3371,630,5001,337
2013-02-281,2951,3401,2601,3392,418,6001,339
2013-02-271,3311,3381,2941,2941,831,8001,294
2013-02-261,3261,3511,3251,3311,753,1001,331
2013-02-251,3271,3671,3251,3562,375,5001,356
2013-02-221,3201,3301,2881,3042,323,1001,304
2013-02-211,3401,3421,2911,3183,641,5001,318
2013-02-201,2751,2881,2661,2731,418,8001,273
2013-02-191,2491,2721,2451,2671,212,3001,267
2013-02-181,2381,2801,2361,2511,760,8001,251
2013-02-151,2281,2401,2161,2261,880,2001,226
2013-02-141,2521,2671,2421,2441,674,6001,244
2013-02-131,2711,2771,2431,2511,568,4001,251
2013-02-121,2631,2881,2521,2741,240,5001,274
2013-02-081,2211,2621,2211,2341,885,0001,234
2013-02-071,2551,2711,2381,2501,317,8001,250
2013-02-061,2501,2791,2321,2741,629,1001,274
2013-02-051,2421,2821,2411,2411,836,0001,241
2013-02-041,2781,2801,2501,2601,564,7001,260
2013-02-011,2931,2951,2551,2621,582,3001,262
2013-01-311,3161,3231,2651,2882,410,5001,288
2013-01-301,3031,3571,2951,3263,801,6001,326
2013-01-291,3211,3501,2801,2905,149,2001,290
2013-01-281,4341,4751,3711,3815,703,5001,381
2013-01-251,5701,5701,3651,41621,233,3001,416
2013-01-241,1031,2891,1011,2705,165,2001,270
2013-01-231,1051,1231,0901,098809,9001,098
2013-01-221,1221,1311,1021,1171,023,3001,117
2013-01-211,1301,1341,1081,117784,0001,117
2013-01-181,1161,1301,1141,1271,262,4001,127
2013-01-171,1151,1231,0881,1011,902,3001,101
2013-01-161,1321,1331,1151,1171,461,9001,117
2013-01-151,1231,1491,1231,1361,058,8001,136
2013-01-111,0841,1061,0841,1041,520,5001,104
2013-01-101,0711,0891,0671,083696,0001,083
2013-01-091,0481,0801,0471,065817,0001,065
2013-01-081,0491,0681,0451,058584,5001,058
2013-01-071,0521,0561,0441,050682,5001,050
2013-01-041,0471,0511,0381,048930,5001,048

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