1. HOME >
  2. 株価時系列 >
  3. 4506 >
  4. 2014年

4506 住友ファーマ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,1801,1811,1711,171714,2001,171
2014-12-291,2001,2041,1741,188857,9001,188
2014-12-261,1991,2091,1991,200552,1001,200
2014-12-251,1951,2031,1931,199773,7001,199
2014-12-241,2201,2221,2001,203929,6001,203
2014-12-221,1951,2161,1951,214764,4001,214
2014-12-191,1991,2051,1901,1981,380,1001,198
2014-12-181,1701,1761,1581,1741,395,3001,174
2014-12-171,1341,1571,1321,1561,605,6001,156
2014-12-161,1561,1581,1431,1481,632,6001,148
2014-12-151,1851,1871,1691,1701,320,7001,170
2014-12-121,2001,2031,1921,1932,740,0001,193
2014-12-111,1931,2031,1841,1901,407,8001,190
2014-12-101,2061,2101,1911,1991,307,0001,199
2014-12-091,2171,2191,2091,215807,0001,215
2014-12-081,2231,2301,2161,221914,9001,221
2014-12-051,2161,2251,2051,225952,3001,225
2014-12-041,2351,2401,2211,2251,242,7001,225
2014-12-031,2281,2341,2211,2311,059,7001,231
2014-12-021,2231,2291,2141,228977,6001,228
2014-12-011,2371,2401,2301,234922,1001,234
2014-11-281,2341,2401,2261,2271,093,6001,227
2014-11-271,2451,2471,2271,2281,171,6001,228
2014-11-261,2451,2591,2451,2501,134,9001,250
2014-11-251,2651,2651,2371,2381,583,9001,238
2014-11-211,2631,2631,2421,2562,011,6001,256
2014-11-201,2801,2821,2551,2551,307,3001,255
2014-11-191,2801,2951,2801,2861,179,6001,286
2014-11-181,2961,2991,2731,2801,427,7001,280
2014-11-171,3451,3501,2851,2941,649,8001,294
2014-11-141,3201,3431,3111,3392,642,0001,339
2014-11-131,2881,3091,2871,3081,066,9001,308
2014-11-121,3041,3161,2881,2911,327,4001,291
2014-11-111,2691,3041,2691,3001,383,0001,300
2014-11-101,2701,2791,2551,2681,435,7001,268
2014-11-071,2821,2821,2611,2721,389,6001,272
2014-11-061,3091,3101,2631,2712,133,2001,271
2014-11-051,3081,3221,3071,3181,952,6001,318
2014-11-041,3181,3231,2821,3073,419,7001,307
2014-10-311,2511,3001,2301,2882,780,4001,288
2014-10-301,3141,3191,3041,307546,1001,307
2014-10-291,3001,3091,2871,3021,004,9001,302
2014-10-281,2851,3041,2801,283744,3001,283
2014-10-271,2891,2911,2771,284525,4001,284
2014-10-241,2791,2851,2701,280941,7001,280
2014-10-231,2621,2651,2451,252686,2001,252
2014-10-221,2451,2621,2431,262865,8001,262
2014-10-211,2531,2661,2261,2291,172,9001,229
2014-10-201,2201,2431,2181,2431,460,4001,243
2014-10-171,2361,2431,1961,1961,575,8001,196
2014-10-161,2381,2641,2371,2431,632,4001,243
2014-10-151,2701,2701,2411,2591,884,7001,259
2014-10-141,2731,2871,2601,2641,904,1001,264
2014-10-101,3111,3231,2961,3011,710,8001,301
2014-10-091,3441,3511,3141,3171,214,2001,317
2014-10-081,3241,3491,3241,3421,603,9001,342
2014-10-071,3501,3511,3241,3321,385,7001,332
2014-10-061,3551,3751,3531,3611,290,3001,361
2014-10-031,3461,3571,3071,3422,408,4001,342
2014-10-021,3761,3861,3531,3561,826,9001,356
2014-10-011,3961,4001,3721,3761,874,7001,376
2014-09-301,4141,4181,3881,3971,312,5001,397
2014-09-291,4321,4351,4231,4271,306,8001,427
2014-09-261,4121,4281,4041,4171,362,8001,417
2014-09-251,4301,4491,4291,4481,017,8001,448
2014-09-241,4271,4341,4151,420676,4001,420
2014-09-221,4001,4281,3911,428999,3001,428
2014-09-191,3971,4141,3891,4081,230,2001,408
2014-09-181,3881,3961,3741,3891,054,4001,389
2014-09-171,3781,3921,3691,3851,112,0001,385
2014-09-161,3731,3831,3561,3711,423,3001,371
2014-09-121,3741,3741,3591,3632,616,9001,363
2014-09-111,3411,3791,3401,3752,212,3001,375
2014-09-101,3281,3371,3191,3271,317,4001,327
2014-09-091,3501,3511,3331,3341,155,8001,334
2014-09-081,3491,3531,3381,3431,102,0001,343
2014-09-051,3651,3691,3381,3501,227,7001,350
2014-09-041,3741,3791,3621,3661,084,6001,366
2014-09-031,3901,3971,3681,3841,508,5001,384
2014-09-021,4131,4131,3911,3941,279,5001,394
2014-09-011,4101,4181,4011,413587,7001,413
2014-08-291,4091,4131,3821,4131,547,7001,413
2014-08-281,4091,4091,3981,409622,2001,409
2014-08-271,4151,4181,4001,413698,3001,413
2014-08-261,4011,4161,3971,413961,2001,413
2014-08-251,3991,4031,3881,400702,6001,400
2014-08-221,3801,3951,3801,3901,080,0001,390
2014-08-211,3761,3771,3631,377880,6001,377
2014-08-201,3631,3721,3601,364640,9001,364
2014-08-191,3671,3751,3541,3621,004,1001,362
2014-08-181,3701,3821,3621,362864,6001,362
2014-08-151,3551,3661,3461,363807,2001,363
2014-08-141,3501,3551,3441,352795,6001,352
2014-08-131,3441,3511,3181,3321,324,3001,332
2014-08-121,3451,3871,3361,3531,971,6001,353
2014-08-111,3201,3241,3101,3211,088,3001,321
2014-08-081,3211,3241,2901,2972,018,5001,297
2014-08-071,3201,3291,2991,3201,716,3001,320
2014-08-061,3021,3281,3001,3161,744,5001,316
2014-08-051,2801,3131,2791,3052,074,2001,305
2014-08-041,2571,2701,2511,264790,2001,264
2014-08-011,2681,2741,2531,257975,4001,257
2014-07-311,2801,2931,2501,2672,169,5001,267
2014-07-301,2401,2531,2351,249843,7001,249
2014-07-291,2381,2571,2371,2411,005,0001,241
2014-07-281,2321,2411,2261,232586,3001,232
2014-07-251,2371,2401,2271,237604,8001,237
2014-07-241,2301,2371,2211,228971,4001,228
2014-07-231,2151,2241,2051,219749,9001,219
2014-07-221,2171,2331,2151,219792,5001,219
2014-07-181,2041,2161,1901,210917,8001,210
2014-07-171,2281,2311,2131,220945,3001,220
2014-07-161,2341,2421,2281,2301,223,1001,230
2014-07-151,2081,2341,2081,2321,900,8001,232
2014-07-141,1681,2131,1641,2083,189,1001,208
2014-07-111,1341,1571,1341,1461,493,8001,146
2014-07-101,1721,1731,1381,1401,596,6001,140
2014-07-091,1681,1761,1651,174991,3001,174
2014-07-081,1701,1761,1601,1681,036,9001,168
2014-07-071,1721,1731,1661,168802,3001,168
2014-07-041,1791,1811,1691,171622,1001,171
2014-07-031,1661,1721,1651,170721,2001,170
2014-07-021,1751,1751,1661,167771,2001,167
2014-07-011,1661,1801,1651,1681,014,5001,168
2014-06-301,1681,1821,1631,1651,193,6001,165
2014-06-271,1911,1911,1551,1631,364,9001,163
2014-06-261,2001,2051,1811,1841,131,5001,184
2014-06-251,1881,2091,1881,1892,143,7001,189
2014-06-241,1651,1871,1551,1801,515,1001,180
2014-06-231,1531,1731,1531,1691,622,9001,169
2014-06-201,1661,1891,1441,1444,408,2001,144
2014-06-191,1541,1641,1501,1641,517,3001,164
2014-06-181,1451,1581,1421,1461,250,9001,146
2014-06-171,1421,1491,1311,1451,345,7001,145
2014-06-161,1511,1541,1271,1311,313,6001,131
2014-06-131,1251,1551,1241,1492,611,6001,149
2014-06-121,1241,1331,1201,1261,546,9001,126
2014-06-111,1301,1321,1201,1211,973,7001,121
2014-06-101,1521,1611,1271,1312,007,3001,131
2014-06-091,1521,1561,1451,1521,512,6001,152
2014-06-061,1441,1551,1321,1482,064,1001,148
2014-06-051,1651,1681,1371,1452,234,6001,145
2014-06-041,1491,1671,1471,1593,546,8001,159
2014-06-031,1221,1481,1191,1363,102,0001,136
2014-06-021,1161,1191,1101,1153,023,6001,115
2014-05-301,1101,1141,1001,1144,239,7001,114
2014-05-291,1201,1201,1081,1163,587,1001,116
2014-05-281,1131,1291,1001,1266,406,1001,126
2014-05-271,1281,1461,0951,11213,902,6001,112
2014-05-261,1581,1581,1581,158346,3001,158
2014-05-231,4701,4841,4541,4581,234,9001,458
2014-05-221,4631,4761,4551,470815,1001,470
2014-05-211,4411,4611,4361,4551,026,8001,455
2014-05-201,4641,4701,4451,446674,6001,446
2014-05-191,4631,4801,4421,447750,4001,447
2014-05-161,4501,4551,4301,4461,191,1001,446
2014-05-151,4781,4871,4571,4771,116,4001,477
2014-05-141,5131,5251,4931,497926,5001,497
2014-05-131,5231,5351,5061,5171,017,6001,517
2014-05-121,5231,5311,5011,508798,9001,508
2014-05-091,5251,5391,5071,5341,677,4001,534
2014-05-081,5171,5561,5061,5471,062,9001,547
2014-05-071,5441,5441,4921,4961,383,5001,496
2014-05-021,5761,5851,5601,571624,7001,571
2014-05-011,5601,5791,5501,576739,9001,576
2014-04-301,5961,6001,5491,5511,021,3001,551
2014-04-281,6001,6111,5751,590558,2001,590
2014-04-251,6111,6311,6031,609683,8001,609
2014-04-241,6331,6481,6021,603979,3001,603
2014-04-231,6251,6331,6131,631475,9001,631
2014-04-221,6141,6341,6031,607820,2001,607
2014-04-211,6041,6251,5901,593588,3001,593
2014-04-181,5761,5961,5661,593600,0001,593
2014-04-171,5891,6031,5661,5731,444,9001,573
2014-04-161,5641,5971,5641,595763,4001,595
2014-04-151,5491,5701,5441,562771,4001,562
2014-04-141,5441,5641,5391,5431,021,8001,543
2014-04-111,5471,5651,5311,5512,083,7001,551
2014-04-101,6281,6371,5971,5991,152,9001,599
2014-04-091,6301,6331,6061,6151,431,0001,615
2014-04-081,6891,6891,6221,6411,871,1001,641
2014-04-071,6611,7121,6551,7062,112,1001,706
2014-04-041,6391,6521,6261,649886,5001,649
2014-04-031,6261,6571,6241,634632,6001,634
2014-04-021,6201,6491,6161,629937,3001,629
2014-04-011,6401,6401,6021,6051,115,5001,605
2014-03-311,6501,6551,6151,640969,9001,640
2014-03-281,6191,6541,6081,645931,2001,645
2014-03-271,6041,6591,6031,6501,669,8001,650
2014-03-261,6151,6171,5911,6131,628,7001,613
2014-03-251,6631,6761,6181,6211,289,4001,621
2014-03-241,6401,6961,6351,6791,045,0001,679
2014-03-201,6991,6991,6391,6391,022,4001,639
2014-03-191,6921,7141,6681,690877,0001,690
2014-03-181,7031,7071,6551,6781,422,0001,678
2014-03-171,6801,6911,6631,672878,1001,672
2014-03-141,7091,7211,6601,6712,870,8001,671
2014-03-131,7801,7841,7501,7621,120,2001,762
2014-03-121,8591,8621,7801,7891,869,5001,789
2014-03-111,8741,8921,8631,890994,0001,890
2014-03-101,8491,8771,8441,8741,017,8001,874
2014-03-071,8651,8841,8431,8621,002,8001,862
2014-03-061,8211,8431,8011,8371,044,0001,837
2014-03-051,8201,8481,8051,8091,149,8001,809
2014-03-041,8151,8421,7911,8011,260,7001,801
2014-03-031,8311,8421,7931,8341,098,5001,834
2014-02-281,8591,8911,8531,8821,352,2001,882
2014-02-271,8681,9021,8271,8731,902,1001,873
2014-02-261,7851,8661,7771,8531,512,9001,853
2014-02-251,8101,8271,7961,814870,5001,814
2014-02-241,7661,8091,7511,7901,040,9001,790
2014-02-211,7121,8091,7121,7991,317,6001,799
2014-02-201,7071,7171,6881,707965,0001,707
2014-02-191,6921,7311,6871,715710,3001,715
2014-02-181,6801,7551,6771,7431,239,8001,743
2014-02-171,6581,6831,6451,669655,9001,669
2014-02-141,6731,7021,6331,6461,482,7001,646
2014-02-131,7221,7301,6731,681738,5001,681
2014-02-121,7201,7371,7001,717981,3001,717
2014-02-101,7031,7151,6711,6971,151,4001,697
2014-02-071,6691,6881,6511,6761,143,9001,676
2014-02-061,6651,6801,6391,6391,045,6001,639
2014-02-051,6801,7561,6481,6781,929,7001,678
2014-02-041,6771,6961,6621,6621,755,4001,662
2014-02-031,7371,7751,7131,7601,304,4001,760
2014-01-311,7921,8041,7321,7661,401,1001,766
2014-01-301,8401,9301,7811,8092,318,5001,809
2014-01-291,7711,8341,7711,8331,152,4001,833
2014-01-281,7381,7831,7381,7531,025,4001,753
2014-01-271,7471,7771,7341,7561,715,7001,756
2014-01-241,7711,8071,7711,8001,639,9001,800
2014-01-231,8601,8621,8301,8331,169,4001,833
2014-01-221,8271,8741,8241,8601,482,5001,860
2014-01-211,8161,8741,8151,8571,740,2001,857
2014-01-201,7981,8131,7601,795959,4001,795
2014-01-171,7621,7921,7541,7741,178,6001,774
2014-01-161,8221,8351,7801,7811,389,8001,781
2014-01-151,7701,8131,7641,8122,607,4001,812
2014-01-141,8231,8241,7551,7605,157,0001,760
2014-01-101,8341,9471,7991,90610,983,9001,906
2014-01-091,6401,6601,6321,6341,073,4001,634
2014-01-081,6271,6521,6271,651778,1001,651
2014-01-071,6001,6431,5951,6271,445,0001,627
2014-01-061,6301,6511,5951,6012,218,5001,601

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