4506 住友ファーマ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,975	2,019	1,975	2,010	720,100	2,010
2016-12-29	2,000	2,018	1,980	1,988	667,300	1,988
2016-12-28	1,993	2,005	1,976	2,001	629,700	2,001
2016-12-27	1,989	2,009	1,983	1,984	740,900	1,984
2016-12-26	1,965	1,996	1,960	1,989	586,100	1,989
2016-12-22	1,961	1,969	1,948	1,958	740,900	1,958
2016-12-21	1,973	1,982	1,955	1,967	977,200	1,967
2016-12-20	1,936	1,980	1,936	1,974	1,302,400	1,974
2016-12-19	1,920	1,949	1,915	1,947	811,000	1,947
2016-12-16	1,909	1,926	1,899	1,920	1,231,500	1,920
2016-12-15	1,901	1,922	1,883	1,911	941,500	1,911
2016-12-14	1,920	1,937	1,906	1,915	1,060,600	1,915
2016-12-13	1,835	1,916	1,832	1,913	1,378,000	1,913
2016-12-12	1,809	1,837	1,794	1,831	1,254,000	1,831
2016-12-09	1,736	1,787	1,724	1,781	2,307,100	1,781
2016-12-08	1,780	1,781	1,741	1,746	1,885,300	1,746
2016-12-07	1,852	1,852	1,816	1,817	925,000	1,817
2016-12-06	1,867	1,884	1,836	1,852	1,735,200	1,852
2016-12-05	1,850	1,861	1,840	1,847	852,700	1,847
2016-12-02	1,834	1,851	1,822	1,850	950,800	1,850
2016-12-01	1,883	1,885	1,838	1,849	1,406,500	1,849
2016-11-30	1,850	1,869	1,843	1,869	1,252,700	1,869
2016-11-29	1,850	1,872	1,840	1,862	1,180,800	1,862
2016-11-28	1,819	1,849	1,811	1,847	682,800	1,847
2016-11-25	1,810	1,833	1,800	1,831	733,200	1,831
2016-11-24	1,860	1,860	1,819	1,821	921,700	1,821
2016-11-22	1,866	1,868	1,846	1,867	948,900	1,867
2016-11-21	1,858	1,867	1,851	1,863	1,280,600	1,863
2016-11-18	1,857	1,874	1,842	1,862	1,577,400	1,862
2016-11-17	1,831	1,866	1,830	1,861	1,144,700	1,861
2016-11-16	1,844	1,862	1,832	1,854	1,169,900	1,854
2016-11-15	1,807	1,833	1,797	1,829	891,200	1,829
2016-11-14	1,807	1,825	1,792	1,814	1,153,500	1,814
2016-11-11	1,811	1,821	1,781	1,789	1,820,800	1,789
2016-11-10	1,762	1,799	1,739	1,795	2,126,800	1,795
2016-11-09	1,717	1,735	1,635	1,652	1,879,100	1,652
2016-11-08	1,719	1,721	1,695	1,697	922,700	1,697
2016-11-07	1,727	1,732	1,705	1,716	1,157,700	1,716
2016-11-04	1,717	1,728	1,695	1,710	1,049,100	1,710
2016-11-02	1,746	1,748	1,717	1,734	1,123,200	1,734
2016-11-01	1,802	1,815	1,747	1,754	1,961,800	1,754
2016-10-31	1,790	1,823	1,781	1,821	1,457,400	1,821
2016-10-28	1,811	1,849	1,811	1,814	2,286,300	1,814
2016-10-27	1,875	1,880	1,861	1,870	608,500	1,870
2016-10-26	1,869	1,883	1,859	1,875	935,000	1,875
2016-10-25	1,878	1,887	1,862	1,869	1,001,900	1,869
2016-10-24	1,880	1,899	1,870	1,878	1,086,200	1,878
2016-10-21	1,889	1,890	1,856	1,862	984,600	1,862
2016-10-20	1,887	1,896	1,868	1,874	1,066,100	1,874
2016-10-19	1,885	1,913	1,885	1,900	766,600	1,900
2016-10-17	1,904	1,913	1,885	1,900	753,000	1,900
2016-10-13	1,906	1,934	1,897	1,929	935,600	1,929
2016-10-12	1,909	1,928	1,905	1,910	994,300	1,910
2016-10-11	1,897	1,942	1,897	1,939	1,424,100	1,939
2016-10-07	1,876	1,894	1,868	1,873	1,563,100	1,873
2016-10-06	1,870	1,915	1,846	1,905	2,020,900	1,905
2016-10-05	1,983	1,983	1,937	1,948	1,147,400	1,948
2016-10-04	1,990	1,992	1,964	1,980	1,182,400	1,980
2016-10-03	1,960	1,989	1,954	1,979	1,251,200	1,979
2016-09-30	1,921	1,959	1,911	1,947	1,095,700	1,947
2016-09-29	1,951	1,967	1,932	1,960	1,268,300	1,960
2016-09-28	1,956	1,968	1,919	1,939	1,793,400	1,939
2016-09-27	2,028	2,028	1,940	1,960	4,043,400	1,960
2016-09-26	1,875	1,887	1,863	1,868	892,700	1,868
2016-09-23	1,864	1,897	1,848	1,882	1,372,200	1,882
2016-09-21	1,831	1,867	1,814	1,854	2,108,800	1,854
2016-09-20	1,791	1,803	1,771	1,791	1,130,300	1,791
2016-09-16	1,787	1,791	1,756	1,789	1,069,000	1,789
2016-09-15	1,790	1,797	1,774	1,782	1,177,600	1,782
2016-09-14	1,769	1,817	1,765	1,791	1,241,200	1,791
2016-09-13	1,740	1,785	1,735	1,778	985,700	1,778
2016-09-12	1,708	1,750	1,699	1,739	866,600	1,739
2016-09-09	1,757	1,757	1,704	1,729	1,930,200	1,729
2016-09-08	1,766	1,770	1,742	1,757	965,800	1,757
2016-09-07	1,740	1,757	1,720	1,753	814,700	1,753
2016-09-06	1,697	1,754	1,697	1,746	1,052,100	1,746
2016-09-05	1,722	1,726	1,688	1,704	998,700	1,704
2016-09-02	1,741	1,749	1,711	1,719	1,111,200	1,719
2016-09-01	1,710	1,749	1,697	1,733	1,439,000	1,733
2016-08-31	1,750	1,760	1,709	1,732	1,147,000	1,732
2016-08-30	1,751	1,762	1,738	1,749	782,700	1,749
2016-08-29	1,765	1,774	1,744	1,757	950,300	1,757
2016-08-26	1,742	1,761	1,696	1,723	1,648,500	1,723
2016-08-25	1,790	1,795	1,762	1,764	1,481,500	1,764
2016-08-24	1,774	1,799	1,759	1,790	1,109,500	1,790
2016-08-23	1,763	1,803	1,763	1,787	1,251,900	1,787
2016-08-22	1,761	1,775	1,744	1,772	745,700	1,772
2016-08-19	1,758	1,772	1,730	1,757	1,139,800	1,757
2016-08-18	1,769	1,773	1,725	1,726	1,374,100	1,726
2016-08-17	1,799	1,808	1,769	1,787	1,143,500	1,787
2016-08-16	1,819	1,819	1,773	1,786	1,004,200	1,786
2016-08-15	1,855	1,855	1,817	1,820	619,200	1,820
2016-08-12	1,857	1,880	1,818	1,855	2,346,700	1,855
2016-08-10	1,809	1,809	1,762	1,777	1,576,400	1,777
2016-08-09	1,779	1,819	1,763	1,811	1,389,400	1,811
2016-08-08	1,830	1,837	1,769	1,782	1,411,500	1,782
2016-08-05	1,815	1,842	1,796	1,820	951,100	1,820
2016-08-04	1,860	1,868	1,815	1,833	1,198,900	1,833
2016-08-03	1,880	1,885	1,841	1,848	1,362,600	1,848
2016-08-02	1,924	1,934	1,907	1,910	744,400	1,910
2016-08-01	1,924	1,974	1,903	1,952	1,341,500	1,952
2016-07-29	1,864	1,928	1,859	1,926	1,775,300	1,926
2016-07-28	1,984	1,995	1,866	1,882	1,680,900	1,882
2016-07-27	1,946	1,983	1,935	1,951	1,159,100	1,951
2016-07-26	1,928	1,956	1,916	1,931	1,013,800	1,931
2016-07-25	1,970	1,970	1,922	1,948	956,600	1,948
2016-07-22	1,951	1,984	1,941	1,967	1,132,000	1,967
2016-07-21	2,000	2,000	1,938	1,950	1,335,700	1,950
2016-07-20	1,953	1,994	1,948	1,994	968,800	1,994
2016-07-19	1,953	1,975	1,934	1,974	1,750,100	1,974
2016-07-15	1,979	1,982	1,896	1,925	1,781,000	1,925
2016-07-14	1,970	1,983	1,953	1,971	1,223,100	1,971
2016-07-13	1,957	1,975	1,934	1,962	1,736,100	1,962
2016-07-12	1,950	1,970	1,928	1,932	1,232,400	1,932
2016-07-11	1,904	1,941	1,904	1,923	1,175,700	1,923
2016-07-08	1,877	1,915	1,871	1,874	1,814,500	1,874
2016-07-07	1,887	1,895	1,859	1,875	736,700	1,875
2016-07-06	1,852	1,887	1,833	1,887	1,135,000	1,887
2016-07-05	1,838	1,874	1,818	1,863	911,000	1,863
2016-07-04	1,866	1,895	1,857	1,863	1,098,500	1,863
2016-07-01	1,790	1,884	1,786	1,878	2,796,900	1,878
2016-06-30	1,785	1,793	1,767	1,767	1,456,700	1,767
2016-06-29	1,774	1,784	1,757	1,775	1,238,200	1,775
2016-06-28	1,700	1,753	1,697	1,744	1,194,800	1,744
2016-06-27	1,637	1,723	1,636	1,715	1,622,000	1,715
2016-06-24	1,720	1,750	1,577	1,604	2,092,700	1,604
2016-06-23	1,700	1,709	1,677	1,698	838,900	1,698
2016-06-22	1,677	1,700	1,667	1,697	845,500	1,697
2016-06-21	1,641	1,691	1,636	1,688	970,700	1,688
2016-06-20	1,646	1,654	1,628	1,639	1,226,700	1,639
2016-06-17	1,653	1,672	1,632	1,635	1,630,000	1,635
2016-06-16	1,650	1,661	1,603	1,616	1,279,900	1,616
2016-06-15	1,655	1,674	1,642	1,659	889,700	1,659
2016-06-14	1,681	1,683	1,639	1,654	1,341,900	1,654
2016-06-13	1,686	1,701	1,671	1,680	951,300	1,680
2016-06-10	1,711	1,730	1,704	1,717	2,025,800	1,717
2016-06-09	1,687	1,705	1,673	1,698	1,130,100	1,698
2016-06-08	1,693	1,713	1,683	1,702	1,258,000	1,702
2016-06-07	1,680	1,696	1,677	1,692	1,290,200	1,692
2016-06-06	1,621	1,657	1,606	1,657	974,500	1,657
2016-06-03	1,639	1,649	1,623	1,645	705,200	1,645
2016-06-02	1,640	1,657	1,622	1,623	1,210,800	1,623
2016-06-01	1,650	1,688	1,642	1,646	2,412,400	1,646
2016-05-31	1,619	1,628	1,609	1,622	1,436,100	1,622
2016-05-30	1,601	1,631	1,599	1,630	638,700	1,630
2016-05-27	1,598	1,611	1,585	1,601	916,400	1,601
2016-05-26	1,580	1,605	1,575	1,596	1,195,300	1,596
2016-05-25	1,572	1,585	1,564	1,575	1,621,100	1,575
2016-05-24	1,536	1,557	1,535	1,549	1,154,800	1,549
2016-05-23	1,534	1,542	1,520	1,541	680,000	1,541
2016-05-20	1,519	1,540	1,512	1,533	1,202,100	1,533
2016-05-19	1,516	1,525	1,498	1,516	1,412,800	1,516
2016-05-18	1,515	1,533	1,507	1,525	1,421,000	1,525
2016-05-17	1,500	1,520	1,489	1,520	1,087,200	1,520
2016-05-16	1,498	1,517	1,485	1,489	999,200	1,489
2016-05-13	1,487	1,505	1,468	1,501	1,706,100	1,501
2016-05-12	1,470	1,474	1,451	1,468	1,077,300	1,468
2016-05-11	1,418	1,488	1,406	1,466	1,901,800	1,466
2016-05-10	1,382	1,419	1,381	1,418	1,382,600	1,418
2016-05-09	1,385	1,389	1,373	1,375	843,800	1,375
2016-05-06	1,367	1,378	1,361	1,375	1,259,900	1,375
2016-05-02	1,346	1,382	1,341	1,380	1,572,100	1,380
2016-04-28	1,495	1,510	1,375	1,423	2,086,300	1,423
2016-04-27	1,489	1,505	1,468	1,477	1,084,900	1,477
2016-04-26	1,482	1,489	1,465	1,488	776,000	1,488
2016-04-25	1,484	1,487	1,469	1,482	680,800	1,482
2016-04-22	1,459	1,481	1,440	1,481	1,406,100	1,481
2016-04-21	1,475	1,481	1,463	1,475	1,103,700	1,475
2016-04-20	1,447	1,462	1,442	1,454	1,070,600	1,454
2016-04-19	1,430	1,441	1,423	1,438	1,001,800	1,438
2016-04-18	1,392	1,412	1,380	1,394	1,097,400	1,394
2016-04-15	1,406	1,431	1,405	1,429	1,114,600	1,429
2016-04-14	1,387	1,415	1,371	1,415	1,345,500	1,415
2016-04-13	1,367	1,384	1,357	1,369	1,194,800	1,369
2016-04-12	1,357	1,375	1,343	1,351	837,100	1,351
2016-04-11	1,352	1,359	1,331	1,356	982,000	1,356
2016-04-08	1,329	1,369	1,321	1,357	1,739,500	1,357
2016-04-07	1,295	1,332	1,277	1,330	1,477,600	1,330
2016-04-06	1,291	1,309	1,269	1,293	1,493,900	1,293
2016-04-05	1,300	1,322	1,282	1,289	1,622,800	1,289
2016-04-04	1,267	1,291	1,255	1,283	1,396,600	1,283
2016-04-01	1,305	1,308	1,246	1,255	1,508,000	1,255
2016-03-31	1,324	1,328	1,296	1,296	1,185,500	1,296
2016-03-30	1,318	1,324	1,307	1,309	693,100	1,309
2016-03-29	1,307	1,323	1,303	1,309	513,900	1,309
2016-03-28	1,315	1,331	1,310	1,326	573,500	1,326
2016-03-25	1,346	1,350	1,300	1,301	1,192,900	1,301
2016-03-24	1,330	1,356	1,323	1,346	945,900	1,346
2016-03-23	1,320	1,351	1,316	1,329	1,181,400	1,329
2016-03-22	1,315	1,336	1,297	1,307	1,316,300	1,307
2016-03-18	1,287	1,300	1,265	1,287	1,381,500	1,287
2016-03-17	1,300	1,305	1,283	1,288	787,200	1,288
2016-03-16	1,293	1,311	1,289	1,295	662,200	1,295
2016-03-15	1,314	1,317	1,297	1,302	873,700	1,302
2016-03-14	1,328	1,330	1,309	1,314	860,000	1,314
2016-03-11	1,296	1,320	1,293	1,311	2,222,600	1,311
2016-03-10	1,328	1,333	1,315	1,319	612,900	1,319
2016-03-09	1,330	1,339	1,298	1,308	1,398,800	1,308
2016-03-08	1,366	1,371	1,327	1,343	1,040,400	1,343
2016-03-07	1,369	1,386	1,366	1,374	988,600	1,374
2016-03-04	1,363	1,380	1,336	1,369	1,205,300	1,369
2016-03-03	1,352	1,377	1,352	1,373	923,600	1,373
2016-03-02	1,328	1,349	1,324	1,345	1,098,700	1,345
2016-03-01	1,285	1,314	1,285	1,309	1,241,900	1,309
2016-02-29	1,267	1,304	1,262	1,282	1,216,600	1,282
2016-02-26	1,274	1,289	1,266	1,266	691,400	1,266
2016-02-25	1,259	1,274	1,250	1,267	905,500	1,267
2016-02-24	1,225	1,243	1,219	1,234	898,100	1,234
2016-02-23	1,247	1,258	1,228	1,233	799,300	1,233
2016-02-22	1,212	1,244	1,211	1,236	747,400	1,236
2016-02-19	1,213	1,231	1,211	1,225	994,100	1,225
2016-02-18	1,219	1,241	1,212	1,229	1,029,700	1,229
2016-02-17	1,222	1,235	1,175	1,189	1,759,900	1,189
2016-02-16	1,219	1,255	1,219	1,233	970,000	1,233
2016-02-15	1,204	1,249	1,198	1,238	1,587,400	1,238
2016-02-12	1,162	1,186	1,132	1,155	2,389,800	1,155
2016-02-10	1,234	1,237	1,174	1,190	1,435,500	1,190
2016-02-09	1,259	1,266	1,233	1,236	1,172,700	1,236
2016-02-08	1,268	1,308	1,266	1,305	802,600	1,305
2016-02-05	1,272	1,305	1,259	1,286	1,199,800	1,286
2016-02-04	1,316	1,324	1,286	1,292	1,003,000	1,292
2016-02-03	1,333	1,348	1,306	1,331	1,325,100	1,331
2016-02-02	1,310	1,346	1,309	1,343	1,115,400	1,343
2016-02-01	1,327	1,327	1,297	1,317	2,080,000	1,317
2016-01-29	1,330	1,349	1,284	1,329	2,640,300	1,329
2016-01-28	1,300	1,356	1,298	1,336	2,214,500	1,336
2016-01-27	1,300	1,318	1,283	1,312	1,224,100	1,312
2016-01-26	1,271	1,301	1,269	1,290	1,341,600	1,290
2016-01-25	1,301	1,310	1,277	1,301	969,600	1,301
2016-01-22	1,260	1,294	1,245	1,289	1,261,600	1,289
2016-01-21	1,263	1,285	1,230	1,230	1,450,500	1,230
2016-01-20	1,283	1,292	1,243	1,249	1,085,700	1,249
2016-01-19	1,276	1,298	1,272	1,286	797,800	1,286
2016-01-18	1,269	1,292	1,267	1,287	794,600	1,287
2016-01-15	1,324	1,333	1,291	1,299	960,500	1,299
2016-01-14	1,301	1,307	1,270	1,295	1,615,500	1,295
2016-01-13	1,338	1,343	1,320	1,339	1,133,300	1,339
2016-01-12	1,339	1,348	1,305	1,310	1,419,700	1,310
2016-01-08	1,347	1,377	1,332	1,357	1,648,700	1,357
2016-01-07	1,366	1,392	1,357	1,371	1,817,900	1,371
2016-01-06	1,356	1,387	1,350	1,362	1,099,200	1,362
2016-01-05	1,376	1,386	1,371	1,376	1,148,200	1,376
2016-01-04	1,435	1,437	1,385	1,393	2,051,400	1,393

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