4506 住友ファーマ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	3,700	3,715	3,475	3,495	1,717,500	3,495
2018-12-27	3,670	3,765	3,590	3,700	1,882,800	3,700
2018-12-26	3,490	3,560	3,425	3,530	1,615,300	3,530
2018-12-25	3,440	3,480	3,375	3,420	1,767,300	3,420
2018-12-21	3,685	3,740	3,560	3,565	1,979,300	3,565
2018-12-20	3,675	3,740	3,640	3,685	1,458,400	3,685
2018-12-19	3,700	3,795	3,640	3,715	1,504,000	3,715
2018-12-18	3,660	3,730	3,605	3,715	1,556,900	3,715
2018-12-17	3,655	3,740	3,615	3,725	1,125,000	3,725
2018-12-14	3,630	3,800	3,625	3,710	2,498,200	3,710
2018-12-13	3,750	3,785	3,635	3,700	1,683,900	3,700
2018-12-12	3,605	3,710	3,585	3,705	2,551,800	3,705
2018-12-11	3,700	3,730	3,595	3,610	2,738,700	3,610
2018-12-10	3,705	3,835	3,680	3,755	2,232,200	3,755
2018-12-07	4,010	4,030	3,730	3,760	4,014,400	3,760
2018-12-06	4,040	4,135	3,845	4,000	3,728,900	4,000
2018-12-05	3,775	4,050	3,775	4,030	4,176,400	4,030
2018-12-04	3,800	3,885	3,755	3,825	2,453,000	3,825
2018-12-03	3,685	3,860	3,660	3,845	3,161,000	3,845
2018-11-30	3,495	3,780	3,465	3,700	7,016,100	3,700
2018-11-29	3,370	3,675	3,275	3,440	6,350,200	3,440
2018-11-28	2,993	3,245	2,967	3,245	5,045,600	3,245
2018-11-27	2,874	2,874	2,743	2,743	2,689,700	2,743
2018-11-26	2,887	2,903	2,851	2,866	1,216,700	2,866
2018-11-22	2,958	2,980	2,841	2,873	1,392,200	2,873
2018-11-21	2,866	2,958	2,854	2,940	1,307,900	2,940
2018-11-20	2,981	3,015	2,816	2,882	1,806,500	2,882
2018-11-19	2,911	2,970	2,908	2,950	923,300	2,950
2018-11-16	2,860	2,964	2,854	2,938	1,811,100	2,938
2018-11-15	2,827	2,840	2,780	2,802	1,247,300	2,802
2018-11-14	2,946	2,997	2,849	2,860	1,701,600	2,860
2018-11-13	2,867	2,897	2,828	2,881	1,636,400	2,881
2018-11-12	2,945	2,968	2,908	2,936	1,544,300	2,936
2018-11-09	2,976	3,035	2,919	2,977	2,173,000	2,977
2018-11-08	2,886	2,963	2,855	2,952	2,304,900	2,952
2018-11-07	2,790	2,930	2,781	2,829	3,701,600	2,829
2018-11-06	2,654	2,776	2,640	2,773	3,008,700	2,773
2018-11-05	2,466	2,605	2,465	2,591	2,320,200	2,591
2018-11-02	2,435	2,474	2,367	2,467	3,090,500	2,467
2018-11-01	2,312	2,316	2,152	2,152	1,791,100	2,152
2018-10-31	2,358	2,400	2,334	2,362	1,572,900	2,362
2018-10-30	2,310	2,366	2,308	2,344	850,900	2,344
2018-10-29	2,364	2,389	2,307	2,308	1,034,300	2,308
2018-10-26	2,415	2,430	2,339	2,355	1,508,100	2,355
2018-10-25	2,452	2,457	2,392	2,400	1,141,700	2,400
2018-10-24	2,535	2,560	2,503	2,524	1,397,400	2,524
2018-10-23	2,631	2,632	2,498	2,502	1,674,100	2,502
2018-10-22	2,624	2,681	2,598	2,676	862,800	2,676
2018-10-19	2,604	2,657	2,604	2,646	1,217,800	2,646
2018-10-18	2,654	2,674	2,615	2,622	936,800	2,622
2018-10-17	2,649	2,661	2,611	2,632	1,016,600	2,632
2018-10-16	2,582	2,637	2,582	2,635	1,026,300	2,635
2018-10-15	2,521	2,585	2,505	2,562	1,115,800	2,562
2018-10-12	2,497	2,565	2,496	2,539	1,871,800	2,539
2018-10-11	2,577	2,594	2,485	2,547	2,750,200	2,547
2018-10-10	2,690	2,726	2,665	2,692	1,942,000	2,692
2018-10-09	2,719	2,748	2,688	2,722	1,089,300	2,722
2018-10-05	2,708	2,755	2,703	2,739	1,277,000	2,739
2018-10-04	2,717	2,769	2,689	2,720	1,395,800	2,720
2018-10-03	2,701	2,763	2,701	2,748	1,058,000	2,748
2018-10-02	2,665	2,734	2,657	2,712	1,653,600	2,712
2018-10-01	2,626	2,646	2,599	2,629	1,050,200	2,629
2018-09-28	2,586	2,617	2,545	2,609	1,285,300	2,609
2018-09-27	2,541	2,608	2,525	2,547	965,000	2,547
2018-09-26	2,513	2,556	2,491	2,554	1,033,100	2,554
2018-09-25	2,470	2,526	2,461	2,525	1,140,200	2,525
2018-09-21	2,470	2,473	2,437	2,451	1,568,600	2,451
2018-09-20	2,433	2,470	2,427	2,443	1,357,300	2,443
2018-09-19	2,400	2,449	2,393	2,427	1,197,000	2,427
2018-09-18	2,302	2,367	2,289	2,361	1,244,000	2,361
2018-09-14	2,337	2,342	2,269	2,304	1,472,800	2,304
2018-09-13	2,272	2,314	2,272	2,309	839,300	2,309
2018-09-12	2,258	2,274	2,237	2,262	1,068,700	2,262
2018-09-11	2,177	2,295	2,177	2,282	1,453,700	2,282
2018-09-10	2,120	2,158	2,120	2,157	812,100	2,157
2018-09-07	2,105	2,127	2,092	2,122	1,146,600	2,122
2018-09-06	2,155	2,163	2,095	2,108	1,260,600	2,108
2018-09-05	2,161	2,200	2,138	2,185	1,274,000	2,185
2018-09-04	2,115	2,163	2,100	2,162	1,328,800	2,162
2018-09-03	2,260	2,261	2,131	2,143	2,062,300	2,143
2018-08-31	2,329	2,368	2,324	2,365	1,151,700	2,365
2018-08-30	2,339	2,360	2,311	2,338	1,216,400	2,338
2018-08-29	2,280	2,323	2,270	2,312	988,300	2,312
2018-08-28	2,266	2,294	2,254	2,265	1,030,300	2,265
2018-08-27	2,290	2,290	2,259	2,274	802,400	2,274
2018-08-24	2,266	2,293	2,258	2,285	1,003,200	2,285
2018-08-23	2,215	2,244	2,203	2,236	1,100,600	2,236
2018-08-22	2,226	2,244	2,185	2,190	821,500	2,190
2018-08-21	2,177	2,218	2,166	2,212	927,700	2,212
2018-08-20	2,211	2,226	2,162	2,176	704,700	2,176
2018-08-17	2,194	2,234	2,188	2,208	966,600	2,208
2018-08-16	2,180	2,205	2,165	2,171	1,109,900	2,171
2018-08-15	2,170	2,188	2,157	2,179	1,018,900	2,179
2018-08-14	2,163	2,189	2,159	2,186	896,000	2,186
2018-08-13	2,148	2,161	2,132	2,136	740,800	2,136
2018-08-10	2,187	2,191	2,140	2,150	963,000	2,150
2018-08-09	2,160	2,184	2,149	2,173	850,400	2,173
2018-08-08	2,166	2,189	2,146	2,156	949,500	2,156
2018-08-07	2,131	2,207	2,131	2,201	1,262,900	2,201
2018-08-06	2,140	2,166	2,126	2,131	737,100	2,131
2018-08-03	2,136	2,149	2,117	2,132	878,700	2,132
2018-08-02	2,149	2,164	2,110	2,142	1,207,000	2,142
2018-08-01	2,175	2,215	2,145	2,155	1,777,900	2,155
2018-07-31	2,205	2,209	2,116	2,163	2,225,100	2,163
2018-07-30	2,400	2,410	2,202	2,205	2,813,500	2,205
2018-07-27	2,506	2,530	2,486	2,524	721,500	2,524
2018-07-26	2,500	2,507	2,475	2,503	965,700	2,503
2018-07-25	2,467	2,507	2,467	2,503	968,800	2,503
2018-07-24	2,488	2,490	2,449	2,451	637,100	2,451
2018-07-23	2,446	2,461	2,429	2,438	700,800	2,438
2018-07-20	2,480	2,513	2,445	2,454	1,119,200	2,454
2018-07-19	2,525	2,536	2,473	2,479	1,153,100	2,479
2018-07-18	2,478	2,518	2,465	2,512	1,319,500	2,512
2018-07-17	2,400	2,442	2,367	2,436	1,448,700	2,436
2018-07-13	2,454	2,455	2,393	2,412	1,591,200	2,412
2018-07-12	2,390	2,478	2,390	2,466	1,536,700	2,466
2018-07-11	2,300	2,372	2,298	2,360	1,262,100	2,360
2018-07-10	2,375	2,380	2,280	2,283	1,583,100	2,283
2018-07-09	2,365	2,391	2,336	2,380	789,900	2,380
2018-07-06	2,375	2,377	2,318	2,354	1,124,000	2,354
2018-07-05	2,352	2,366	2,323	2,352	949,700	2,352
2018-07-04	2,300	2,357	2,283	2,347	709,400	2,347
2018-07-03	2,277	2,329	2,277	2,318	1,102,100	2,318
2018-07-02	2,324	2,336	2,273	2,276	788,600	2,276
2018-06-29	2,375	2,397	2,341	2,345	1,220,900	2,345
2018-06-28	2,401	2,415	2,344	2,349	1,733,500	2,349
2018-06-27	2,369	2,431	2,361	2,423	1,453,200	2,423
2018-06-26	2,301	2,375	2,301	2,369	1,011,600	2,369
2018-06-25	2,338	2,338	2,274	2,313	1,309,400	2,313
2018-06-22	2,289	2,350	2,287	2,338	1,608,000	2,338
2018-06-21	2,380	2,388	2,285	2,287	2,235,900	2,287
2018-06-20	2,349	2,414	2,349	2,392	1,255,600	2,392
2018-06-19	2,369	2,410	2,338	2,338	1,353,000	2,338
2018-06-18	2,348	2,379	2,296	2,371	1,067,400	2,371
2018-06-15	2,279	2,366	2,277	2,365	1,692,000	2,365
2018-06-14	2,296	2,324	2,276	2,311	854,900	2,311
2018-06-13	2,330	2,352	2,286	2,300	1,052,500	2,300
2018-06-12	2,290	2,338	2,285	2,314	1,352,000	2,314
2018-06-11	2,257	2,286	2,249	2,268	618,600	2,268
2018-06-08	2,279	2,295	2,244	2,257	1,387,600	2,257
2018-06-07	2,279	2,292	2,270	2,272	900,900	2,272
2018-06-06	2,248	2,268	2,221	2,260	1,118,000	2,260
2018-06-05	2,247	2,273	2,237	2,272	826,400	2,272
2018-06-04	2,260	2,277	2,230	2,266	1,026,100	2,266
2018-06-01	2,237	2,297	2,232	2,245	1,605,700	2,245
2018-05-31	2,213	2,283	2,213	2,263	2,338,300	2,263
2018-05-30	2,242	2,268	2,204	2,207	1,776,800	2,207
2018-05-29	2,222	2,268	2,221	2,259	1,049,400	2,259
2018-05-28	2,250	2,266	2,235	2,241	977,800	2,241
2018-05-25	2,204	2,260	2,200	2,235	1,363,100	2,235
2018-05-24	2,160	2,202	2,147	2,192	1,487,600	2,192
2018-05-23	2,151	2,177	2,143	2,165	1,442,800	2,165
2018-05-22	2,125	2,155	2,116	2,138	1,360,600	2,138
2018-05-21	2,056	2,146	2,053	2,126	2,120,400	2,126
2018-05-18	1,998	2,072	1,984	2,061	1,848,000	2,061
2018-05-17	1,915	1,999	1,914	1,993	1,721,200	1,993
2018-05-16	1,827	1,910	1,825	1,906	1,572,500	1,906
2018-05-15	1,787	1,839	1,787	1,824	1,689,200	1,824
2018-05-14	1,830	1,843	1,777	1,786	2,256,400	1,786
2018-05-11	1,951	1,989	1,789	1,837	2,526,000	1,837
2018-05-10	1,947	1,955	1,920	1,930	723,500	1,930
2018-05-09	1,940	1,945	1,907	1,935	1,468,200	1,935
2018-05-08	1,957	1,980	1,951	1,964	1,309,500	1,964
2018-05-07	1,980	1,990	1,956	1,967	930,100	1,967
2018-05-02	2,029	2,029	1,988	1,992	1,216,400	1,992
2018-05-01	1,981	2,036	1,977	2,033	1,119,400	2,033
2018-04-27	1,989	2,020	1,980	1,995	1,768,500	1,995
2018-04-26	2,050	2,050	2,010	2,039	918,500	2,039
2018-04-25	2,020	2,054	2,004	2,052	1,461,700	2,052
2018-04-24	2,011	2,027	1,989	2,020	1,344,000	2,020
2018-04-23	2,011	2,017	1,998	2,016	962,000	2,016
2018-04-20	2,009	2,027	1,990	2,016	1,038,800	2,016
2018-04-19	2,025	2,034	2,006	2,016	987,900	2,016
2018-04-18	2,006	2,025	2,002	2,015	1,026,700	2,015
2018-04-17	1,971	2,013	1,968	2,006	1,590,600	2,006
2018-04-16	1,925	1,981	1,922	1,972	1,266,800	1,972
2018-04-13	1,916	1,925	1,906	1,914	1,039,000	1,914
2018-04-12	1,934	1,934	1,904	1,907	1,081,100	1,907
2018-04-11	1,971	1,981	1,920	1,934	1,375,000	1,934
2018-04-10	1,955	1,989	1,945	1,966	1,471,900	1,966
2018-04-09	1,925	1,963	1,918	1,954	1,586,300	1,954
2018-04-06	1,880	1,944	1,880	1,933	1,858,700	1,933
2018-04-05	1,850	1,899	1,850	1,876	1,311,600	1,876
2018-04-04	1,828	1,847	1,814	1,835	1,181,100	1,835
2018-04-03	1,779	1,818	1,770	1,812	1,600,700	1,812
2018-03-30	1,766	1,786	1,745	1,786	1,498,700	1,786
2018-03-29	1,725	1,762	1,725	1,758	1,913,000	1,758
2018-03-28	1,686	1,714	1,685	1,708	1,074,300	1,708
2018-03-27	1,690	1,719	1,680	1,717	1,301,500	1,717
2018-03-26	1,664	1,687	1,654	1,682	1,734,600	1,682
2018-03-23	1,685	1,704	1,668	1,675	2,212,100	1,675
2018-03-22	1,683	1,727	1,683	1,725	1,367,600	1,725
2018-03-20	1,703	1,706	1,690	1,702	851,700	1,702
2018-03-19	1,696	1,716	1,676	1,711	982,300	1,711
2018-03-16	1,698	1,715	1,695	1,708	1,119,900	1,708
2018-03-15	1,693	1,699	1,670	1,684	1,292,900	1,684
2018-03-14	1,700	1,719	1,697	1,714	1,380,200	1,714
2018-03-13	1,686	1,720	1,685	1,719	1,121,400	1,719
2018-03-12	1,688	1,702	1,681	1,688	1,229,100	1,688
2018-03-09	1,668	1,691	1,649	1,662	2,379,600	1,662
2018-03-08	1,621	1,637	1,615	1,635	1,870,800	1,635
2018-03-07	1,590	1,617	1,582	1,603	1,496,900	1,603
2018-03-06	1,603	1,616	1,597	1,603	1,234,100	1,603
2018-03-05	1,569	1,597	1,567	1,582	1,158,000	1,582
2018-03-02	1,575	1,593	1,560	1,563	2,199,800	1,563
2018-03-01	1,634	1,637	1,597	1,605	1,689,600	1,605
2018-02-28	1,650	1,665	1,642	1,643	1,437,600	1,643
2018-02-27	1,678	1,699	1,663	1,672	2,264,600	1,672
2018-02-26	1,638	1,675	1,634	1,670	1,748,100	1,670
2018-02-23	1,613	1,620	1,603	1,611	1,290,100	1,611
2018-02-22	1,597	1,609	1,583	1,606	2,171,300	1,606
2018-02-21	1,651	1,667	1,596	1,599	3,992,600	1,599
2018-02-20	1,705	1,730	1,703	1,719	1,515,800	1,719
2018-02-19	1,725	1,746	1,701	1,710	1,919,900	1,710
2018-02-16	1,695	1,727	1,685	1,702	3,761,600	1,702
2018-02-15	1,638	1,704	1,617	1,700	6,513,000	1,700
2018-02-14	1,490	1,543	1,484	1,540	2,992,000	1,540
2018-02-13	1,507	1,510	1,463	1,467	1,686,400	1,467
2018-02-09	1,469	1,498	1,454	1,497	2,580,700	1,497
2018-02-08	1,496	1,510	1,488	1,505	1,357,000	1,505
2018-02-07	1,526	1,554	1,500	1,503	2,252,200	1,503
2018-02-06	1,480	1,502	1,463	1,490	3,252,400	1,490
2018-02-05	1,575	1,579	1,539	1,540	1,896,800	1,540
2018-02-02	1,611	1,618	1,586	1,606	1,552,200	1,606
2018-02-01	1,615	1,628	1,610	1,623	2,028,700	1,623
2018-01-31	1,637	1,638	1,596	1,612	2,651,300	1,612
2018-01-30	1,583	1,616	1,574	1,603	2,891,600	1,603
2018-01-29	1,605	1,614	1,593	1,599	977,500	1,599
2018-01-26	1,617	1,631	1,599	1,600	1,304,000	1,600
2018-01-25	1,613	1,620	1,597	1,600	941,400	1,600
2018-01-24	1,606	1,627	1,605	1,618	921,400	1,618
2018-01-23	1,609	1,633	1,609	1,623	1,123,900	1,623
2018-01-22	1,585	1,600	1,583	1,600	771,000	1,600
2018-01-19	1,609	1,613	1,573	1,584	1,462,400	1,584
2018-01-18	1,633	1,634	1,598	1,605	1,736,600	1,605
2018-01-17	1,638	1,638	1,604	1,617	2,197,300	1,617
2018-01-16	1,670	1,676	1,652	1,653	908,600	1,653
2018-01-15	1,700	1,702	1,654	1,673	1,415,600	1,673
2018-01-12	1,682	1,688	1,651	1,655	1,536,200	1,655
2018-01-11	1,707	1,712	1,678	1,685	1,474,200	1,685
2018-01-10	1,720	1,736	1,713	1,727	973,200	1,727
2018-01-09	1,775	1,775	1,709	1,712	1,669,400	1,712
2018-01-05	1,748	1,768	1,734	1,763	1,660,400	1,763
2018-01-04	1,686	1,723	1,686	1,723	1,815,500	1,723

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