4506 住友ファーマ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,4781,4781,4271,4311,832,8001,431
2015-12-291,4611,4951,4601,494494,7001,494
2015-12-281,4461,4771,4421,475572,0001,475
2015-12-251,4591,4701,4451,448533,0001,448
2015-12-241,4851,4881,4471,450873,0001,450
2015-12-221,4501,4641,4461,455816,2001,455
2015-12-211,4531,4551,4271,4551,075,8001,455
2015-12-181,4601,5261,4541,4642,065,6001,464
2015-12-171,4651,4721,4461,4641,035,1001,464
2015-12-161,4231,4231,4021,4161,096,4001,416
2015-12-151,4121,4261,3941,396730,3001,396
2015-12-141,3961,4111,3881,407871,7001,407
2015-12-111,4271,4491,4171,4272,716,7001,427
2015-12-101,4141,4191,3951,4101,300,9001,410
2015-12-091,4651,4671,4411,4441,086,8001,444
2015-12-081,4691,4811,4561,465917,7001,465
2015-12-071,4671,4751,4501,463978,9001,463
2015-12-041,4731,4731,4321,4371,423,1001,437
2015-12-031,4971,5081,4881,5001,180,8001,500
2015-12-021,4831,5001,4741,4851,567,0001,485
2015-12-011,4791,4861,4601,4831,171,0001,483
2015-11-301,4961,5001,4751,4811,668,1001,481
2015-11-271,5041,5101,4851,489847,6001,489
2015-11-261,4991,5061,4861,4991,115,0001,499
2015-11-251,4931,4971,4781,495761,6001,495
2015-11-241,4881,5001,4821,4931,000,7001,493
2015-11-201,4651,4801,4531,480924,7001,480
2015-11-191,4741,4751,4581,4651,018,8001,465
2015-11-181,4641,4701,4541,456960,9001,456
2015-11-171,4651,4651,4401,4461,111,4001,446
2015-11-161,4231,4641,4081,4551,056,1001,455
2015-11-131,4341,4471,4181,4441,268,9001,444
2015-11-121,4321,4521,4221,4441,198,9001,444
2015-11-111,4091,4371,4031,4331,463,8001,433
2015-11-101,3701,4021,3681,399810,3001,399
2015-11-091,3771,3911,3651,3821,107,2001,382
2015-11-061,3531,3791,3471,3691,156,8001,369
2015-11-051,3421,3671,3371,354893,5001,354
2015-11-041,3281,3671,3211,3431,676,2001,343
2015-11-021,3301,3311,2991,3021,325,0001,302
2015-10-301,3151,3501,3091,3431,896,0001,343
2015-10-291,2851,3361,2721,3242,939,0001,324
2015-10-281,3521,3551,3271,345703,2001,345
2015-10-271,3491,3541,3351,3441,068,9001,344
2015-10-261,3551,3611,3351,3401,324,5001,340
2015-10-231,3581,3801,3361,3382,831,4001,338
2015-10-221,3281,3481,3281,3351,029,0001,335
2015-10-211,3211,3431,3081,3361,111,8001,336
2015-10-201,3331,3421,3211,331544,3001,331
2015-10-191,3231,3441,3161,3301,036,2001,330
2015-10-161,2991,3281,2991,3091,153,3001,309
2015-10-151,2751,3021,2731,2931,408,4001,293
2015-10-141,2701,2731,2491,2631,404,8001,263
2015-10-131,2601,2911,2601,2791,755,8001,279
2015-10-091,2051,2671,1991,2612,562,3001,261
2015-10-081,1991,2111,1871,1871,425,0001,187
2015-10-071,1981,1991,1751,1981,250,4001,198
2015-10-061,2191,2221,1981,2061,146,5001,206
2015-10-051,1931,2151,1811,2101,529,7001,210
2015-10-021,1721,1801,1531,1681,058,3001,168
2015-10-011,1951,1991,1611,1901,543,2001,190
2015-09-301,1971,2051,1721,1941,266,3001,194
2015-09-291,2071,2141,1661,1711,498,3001,171
2015-09-281,2741,2791,2301,236927,5001,236
2015-09-251,2851,2971,2461,2711,841,3001,271
2015-09-241,2711,2961,2581,258778,2001,258
2015-09-181,3031,3191,2851,2861,181,3001,286
2015-09-171,3361,3361,3021,3171,014,0001,317
2015-09-161,3601,3601,3171,335738,9001,335
2015-09-151,3501,3561,3301,340811,5001,340
2015-09-141,3601,3691,3381,339919,2001,339
2015-09-111,3131,3631,3131,3502,491,3001,350
2015-09-101,3261,3421,3041,3341,453,0001,334
2015-09-091,3001,3751,2961,3701,534,6001,370
2015-09-081,3201,3231,2511,2541,168,3001,254
2015-09-071,3011,3291,2871,3061,032,0001,306
2015-09-041,3111,3331,2851,3061,848,3001,306
2015-09-031,2961,3381,2961,3101,513,5001,310
2015-09-021,2311,3421,2311,3102,965,8001,310
2015-09-011,2921,3071,2501,2501,802,0001,250
2015-08-311,3171,3301,2871,2962,121,1001,296
2015-08-281,3181,3311,3071,3281,071,4001,328
2015-08-271,3201,3381,2991,310958,7001,310
2015-08-261,2681,3141,2661,3081,572,9001,308
2015-08-251,2971,3351,2631,2641,953,6001,264
2015-08-241,3881,3881,3231,3271,528,1001,327
2015-08-211,4421,4501,4171,417741,9001,417
2015-08-201,4901,4991,4601,462733,6001,462
2015-08-191,5351,5371,4991,500687,6001,500
2015-08-181,5411,5481,5291,540664,9001,540
2015-08-171,5391,5491,5211,532766,4001,532
2015-08-141,5361,5411,5201,534824,7001,534
2015-08-131,5121,5361,5001,5321,195,4001,532
2015-08-121,5201,5241,4911,501859,7001,501
2015-08-111,5311,5401,4921,5201,180,4001,520
2015-08-101,5081,5411,5031,527970,1001,527
2015-08-071,5341,5381,4981,5171,471,9001,517
2015-08-061,5391,5461,5061,508955,2001,508
2015-08-051,5281,5451,5111,5281,181,5001,528
2015-08-041,4541,5311,4501,5282,571,2001,528
2015-08-031,4711,4711,4351,4532,511,1001,453
2015-07-311,4641,4841,4631,4831,264,6001,483
2015-07-301,4201,4851,4201,4831,761,2001,483
2015-07-291,4711,4801,4441,4521,034,3001,452
2015-07-281,4581,4641,4331,4571,036,8001,457
2015-07-271,4681,4801,4521,458960,2001,458
2015-07-241,4731,4861,4671,4731,631,5001,473
2015-07-231,4501,4741,4441,4701,243,8001,470
2015-07-221,4401,4491,4351,4421,064,3001,442
2015-07-211,4341,4481,4321,448882,2001,448
2015-07-171,4281,4471,4191,4311,028,3001,431
2015-07-161,4391,4491,4171,4271,119,2001,427
2015-07-151,4221,4391,4191,4261,499,0001,426
2015-07-141,4141,4281,4111,4191,564,5001,419
2015-07-131,3761,3981,3741,394948,7001,394
2015-07-101,3611,4031,3571,3642,100,0001,364
2015-07-091,3531,3591,3181,3551,833,7001,355
2015-07-081,4061,4101,3721,3731,671,5001,373
2015-07-071,3821,4091,3771,4051,436,2001,405
2015-07-061,3611,3991,3541,3681,592,6001,368
2015-07-031,3781,3911,3721,3811,166,8001,381
2015-07-021,3551,3801,3471,3731,574,2001,373
2015-07-011,3491,3511,3211,3381,866,8001,338
2015-06-301,3551,3701,3441,3491,869,2001,349
2015-06-291,3561,3571,3241,3251,924,8001,325
2015-06-261,3911,3991,3771,3861,327,5001,386
2015-06-251,4401,4401,3831,3862,687,4001,386
2015-06-241,4091,4111,3911,4031,133,9001,403
2015-06-231,3901,4101,3801,4071,867,5001,407
2015-06-221,3591,3861,3571,3801,361,5001,380
2015-06-191,3671,3881,3461,3462,449,4001,346
2015-06-181,3641,3901,3621,3671,531,9001,367
2015-06-171,3611,3721,3511,3591,924,7001,359
2015-06-161,3811,3971,3591,3612,325,3001,361
2015-06-151,3381,3841,3351,3811,859,1001,381
2015-06-121,3381,3571,3311,3402,876,2001,340
2015-06-111,3211,3291,3061,3292,197,0001,329
2015-06-101,3361,3521,3281,3311,221,8001,331
2015-06-091,3491,3491,3301,3311,253,8001,331
2015-06-081,3551,3551,3381,3401,171,3001,340
2015-06-051,3601,3621,3401,3441,283,2001,344
2015-06-041,3771,3771,3611,3681,407,4001,368
2015-06-031,3881,3881,3601,3691,497,2001,369
2015-06-021,3791,3951,3711,3771,523,9001,377
2015-06-011,3971,3981,3791,3822,092,9001,382
2015-05-291,3981,4191,3831,4123,210,4001,412
2015-05-281,4291,4291,4061,4081,325,0001,408
2015-05-271,4081,4271,3961,4201,820,5001,420
2015-05-261,4071,4171,4051,4101,875,6001,410
2015-05-251,4071,4171,4011,410847,3001,410
2015-05-221,4141,4141,4001,4061,124,3001,406
2015-05-211,4151,4231,4041,4101,321,4001,410
2015-05-201,4201,4201,3981,4081,784,8001,408
2015-05-191,3841,4151,3771,4091,775,5001,409
2015-05-181,3541,3771,3531,3741,254,6001,374
2015-05-151,3581,3581,3361,3551,789,4001,355
2015-05-141,3471,3601,3351,3581,875,5001,358
2015-05-131,3791,3821,3321,3402,259,1001,340
2015-05-121,3651,3791,3431,3582,175,9001,358
2015-05-111,3761,3861,3381,3721,725,8001,372
2015-05-081,3641,3751,3461,3601,599,5001,360
2015-05-071,3591,3941,3571,3772,200,9001,377
2015-05-011,3501,3611,3401,354983,2001,354
2015-04-301,3501,3761,3461,3491,813,6001,349
2015-04-281,3631,3741,3541,3642,085,0001,364
2015-04-271,3531,3641,3431,3492,198,9001,349
2015-04-241,3901,4051,3881,399864,1001,399
2015-04-231,3921,4021,3821,3971,457,6001,397
2015-04-221,3881,4031,3781,4011,765,1001,401
2015-04-211,3771,3881,3611,3692,277,5001,369
2015-04-201,4021,4181,3721,3761,883,4001,376
2015-04-171,4251,4351,3961,3972,084,1001,397
2015-04-161,4321,4321,4031,4251,139,2001,425
2015-04-151,4401,4561,4301,4401,050,3001,440
2015-04-141,4331,4561,4321,445666,9001,445
2015-04-131,4321,4651,4171,4471,462,2001,447
2015-04-101,4451,4561,4091,4171,631,2001,417
2015-04-091,4151,4581,4101,4451,548,8001,445
2015-04-081,4101,4111,3861,4062,286,9001,406
2015-04-071,4071,4371,3961,4331,348,5001,433
2015-04-061,3831,4081,3811,403959,7001,403
2015-04-031,4151,4201,3881,397815,2001,397
2015-04-021,4161,4331,4081,4171,628,4001,417
2015-04-011,4141,4391,4041,4091,789,3001,409
2015-03-311,4431,4531,4121,4241,894,7001,424
2015-03-301,4351,4531,4281,4401,230,1001,440
2015-03-271,4911,5001,4201,4291,988,3001,429
2015-03-261,4901,4931,4551,4772,009,4001,477
2015-03-251,5441,5461,5111,5191,506,0001,519
2015-03-241,5301,5941,5301,5482,352,5001,548
2015-03-231,4691,5501,4661,5252,415,6001,525
2015-03-201,4391,4681,4311,4671,235,4001,467
2015-03-191,4451,4511,4331,4451,155,6001,445
2015-03-181,4591,4761,4541,461863,7001,461
2015-03-171,4591,4781,4551,4651,145,6001,465
2015-03-161,4741,4861,4521,4531,318,1001,453
2015-03-131,5101,5101,4801,4822,550,5001,482
2015-03-121,5001,5101,4761,5041,372,8001,504
2015-03-111,4811,5111,4801,4981,528,4001,498
2015-03-101,4981,5291,4671,4812,822,7001,481
2015-03-091,6001,6251,4841,4884,855,0001,488
2015-03-061,4251,5311,4251,5227,282,2001,522
2015-03-051,3251,3551,3211,3531,283,6001,353
2015-03-041,2961,3211,2961,316911,8001,316
2015-03-031,3191,3201,2961,3051,166,5001,305
2015-03-021,3041,3201,3031,320903,2001,320
2015-02-271,2991,3141,2931,3051,224,1001,305
2015-02-261,2761,2981,2741,2931,147,8001,293
2015-02-251,2701,2831,2651,276921,8001,276
2015-02-241,2801,2801,2541,273912,5001,273
2015-02-231,2821,2891,2701,275702,4001,275
2015-02-201,2781,2791,2631,274972,7001,274
2015-02-191,2651,2761,2521,2731,243,7001,273
2015-02-181,2811,2841,2631,268960,4001,268
2015-02-171,2681,2821,2671,279974,3001,279
2015-02-161,2591,2711,2521,268661,1001,268
2015-02-131,2511,2651,2451,2551,263,6001,255
2015-02-121,2701,2831,2591,2641,220,1001,264
2015-02-101,2631,2651,2501,258867,2001,258
2015-02-091,2491,2621,2491,259944,1001,259
2015-02-061,2191,2441,2181,2401,103,8001,240
2015-02-051,2041,2151,1931,2091,139,7001,209
2015-02-041,2261,2291,2031,2181,732,8001,218
2015-02-031,2431,2441,2131,2241,234,5001,224
2015-02-021,2251,2401,2001,2321,682,5001,232
2015-01-301,2291,2551,2291,2441,600,3001,244
2015-01-291,2111,2271,2001,208912,9001,208
2015-01-281,2011,2241,1981,2161,112,2001,216
2015-01-271,1951,2171,1881,2111,255,2001,211
2015-01-261,1841,1911,1691,175946,1001,175
2015-01-231,1981,2051,1841,196978,0001,196
2015-01-221,1721,1871,1611,1871,358,1001,187
2015-01-211,1811,1841,1651,172968,3001,172
2015-01-201,1751,1941,1731,192751,3001,192
2015-01-191,1771,1801,1671,176760,8001,176
2015-01-161,1851,1921,1561,1711,270,6001,171
2015-01-151,1751,2141,1741,2121,027,3001,212
2015-01-141,1781,1881,1711,175867,1001,175
2015-01-131,1751,1851,1701,185827,9001,185
2015-01-091,2071,2201,1801,1861,666,7001,186
2015-01-081,1511,2001,1511,1961,233,7001,196
2015-01-071,1381,1601,1381,1421,241,8001,142
2015-01-061,1661,1711,1501,1501,160,1001,150
2015-01-051,1641,1851,1511,179813,1001,179

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