4506 住友ファーマ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,149	2,155	2,124	2,130	560,600	2,130
2019-12-27	2,130	2,173	2,124	2,156	478,400	2,156
2019-12-26	2,122	2,157	2,114	2,153	464,200	2,153
2019-12-25	2,125	2,146	2,122	2,133	339,800	2,133
2019-12-24	2,140	2,147	2,117	2,127	506,200	2,127
2019-12-23	2,120	2,152	2,117	2,136	507,600	2,136
2019-12-20	2,132	2,138	2,108	2,109	1,210,000	2,109
2019-12-19	2,115	2,131	2,102	2,105	674,400	2,105
2019-12-18	2,165	2,170	2,111	2,122	875,800	2,122
2019-12-17	2,139	2,188	2,129	2,176	1,163,600	2,176
2019-12-16	2,140	2,142	2,098	2,100	1,430,700	2,100
2019-12-13	2,160	2,187	2,140	2,170	1,687,900	2,170
2019-12-12	2,160	2,165	2,096	2,096	795,100	2,096
2019-12-11	2,168	2,189	2,143	2,156	993,900	2,156
2019-12-10	2,137	2,167	2,133	2,155	966,700	2,155
2019-12-09	2,174	2,178	2,127	2,137	1,044,800	2,137
2019-12-06	2,150	2,196	2,135	2,185	1,255,200	2,185
2019-12-05	2,110	2,161	2,103	2,151	1,073,900	2,151
2019-12-04	2,076	2,094	2,067	2,086	745,800	2,086
2019-12-03	2,080	2,099	2,060	2,096	1,029,900	2,096
2019-12-02	2,094	2,135	2,076	2,123	1,089,100	2,123
2019-11-29	2,070	2,094	2,049	2,067	979,400	2,067
2019-11-28	2,088	2,089	2,040	2,047	747,200	2,047
2019-11-27	2,115	2,125	2,067	2,087	1,653,400	2,087
2019-11-26	2,040	2,074	2,005	2,071	2,040,700	2,071
2019-11-25	2,075	2,080	1,991	2,018	1,090,400	2,018
2019-11-22	2,056	2,061	2,018	2,044	1,086,500	2,044
2019-11-21	2,120	2,124	2,054	2,070	2,359,300	2,070
2019-11-20	2,101	2,219	2,070	2,140	4,146,300	2,140
2019-11-19	1,895	2,002	1,893	2,001	2,338,500	2,001
2019-11-18	1,885	1,904	1,846	1,864	1,068,500	1,864
2019-11-15	1,856	1,871	1,840	1,855	1,025,200	1,855
2019-11-14	1,851	1,874	1,845	1,858	670,400	1,858
2019-11-13	1,890	1,890	1,834	1,845	1,017,800	1,845
2019-11-12	1,890	1,907	1,855	1,894	872,100	1,894
2019-11-11	1,873	1,891	1,862	1,878	697,000	1,878
2019-11-08	1,888	1,888	1,844	1,864	1,316,600	1,864
2019-11-07	1,846	1,893	1,846	1,864	1,009,800	1,864
2019-11-06	1,855	1,861	1,827	1,833	980,000	1,833
2019-11-05	1,839	1,868	1,813	1,851	1,787,400	1,851
2019-11-01	1,888	1,890	1,800	1,805	1,512,000	1,805
2019-10-31	1,924	1,929	1,895	1,902	1,274,100	1,902
2019-10-30	1,904	1,951	1,889	1,928	1,796,100	1,928
2019-10-29	1,813	1,902	1,795	1,889	2,288,600	1,889
2019-10-28	1,827	1,832	1,785	1,812	1,021,500	1,812
2019-10-25	1,802	1,820	1,789	1,808	1,181,300	1,808
2019-10-24	1,803	1,818	1,794	1,805	1,212,200	1,805
2019-10-23	1,830	1,830	1,761	1,797	1,794,100	1,797
2019-10-21	1,785	1,790	1,749	1,750	568,300	1,750
2019-10-18	1,827	1,832	1,778	1,785	781,900	1,785
2019-10-17	1,830	1,835	1,811	1,812	657,200	1,812
2019-10-16	1,829	1,837	1,798	1,817	916,400	1,817
2019-10-15	1,813	1,819	1,797	1,813	762,700	1,813
2019-10-11	1,790	1,795	1,776	1,781	938,900	1,781
2019-10-10	1,741	1,766	1,727	1,764	659,700	1,764
2019-10-09	1,728	1,758	1,726	1,758	797,100	1,758
2019-10-08	1,714	1,743	1,714	1,741	1,259,800	1,741
2019-10-07	1,699	1,706	1,672	1,699	720,500	1,699
2019-10-04	1,714	1,729	1,698	1,710	1,027,500	1,710
2019-10-03	1,770	1,772	1,711	1,715	1,400,600	1,715
2019-10-02	1,818	1,833	1,803	1,804	1,007,400	1,804
2019-10-01	1,793	1,840	1,786	1,839	795,200	1,839
2019-09-30	1,804	1,813	1,767	1,775	1,212,800	1,775
2019-09-27	1,836	1,844	1,789	1,809	1,093,000	1,809
2019-09-26	1,857	1,866	1,839	1,850	934,700	1,850
2019-09-25	1,843	1,903	1,827	1,876	1,308,400	1,876
2019-09-24	1,828	1,851	1,808	1,809	1,040,200	1,809
2019-09-20	1,891	1,910	1,862	1,871	1,266,600	1,871
2019-09-19	1,910	1,924	1,845	1,851	1,059,600	1,851
2019-09-18	1,906	1,917	1,888	1,907	731,300	1,907
2019-09-17	1,872	1,906	1,852	1,906	858,500	1,906
2019-09-13	1,914	1,915	1,852	1,861	1,871,300	1,861
2019-09-12	1,885	1,914	1,873	1,895	906,900	1,895
2019-09-11	1,849	1,871	1,836	1,851	1,041,300	1,851
2019-09-10	1,850	1,859	1,824	1,826	1,256,400	1,826
2019-09-09	1,830	1,851	1,801	1,850	1,045,300	1,850
2019-09-06	1,790	1,806	1,764	1,800	1,277,000	1,800
2019-09-05	1,754	1,785	1,741	1,770	902,000	1,770
2019-09-04	1,726	1,769	1,718	1,754	861,200	1,754
2019-09-03	1,720	1,754	1,661	1,718	1,382,400	1,718
2019-09-02	1,834	1,839	1,780	1,782	818,500	1,782
2019-08-30	1,830	1,859	1,823	1,856	640,800	1,856
2019-08-29	1,847	1,860	1,815	1,817	512,000	1,817
2019-08-28	1,852	1,869	1,835	1,840	404,700	1,840
2019-08-27	1,853	1,888	1,853	1,868	645,100	1,868
2019-08-26	1,837	1,865	1,822	1,831	726,800	1,831
2019-08-23	1,877	1,906	1,867	1,900	542,000	1,900
2019-08-22	1,885	1,891	1,863	1,877	701,200	1,877
2019-08-21	1,912	1,921	1,881	1,885	583,600	1,885
2019-08-20	1,896	1,937	1,876	1,933	725,000	1,933
2019-08-19	1,866	1,893	1,858	1,877	681,100	1,877
2019-08-16	1,828	1,875	1,826	1,870	663,400	1,870
2019-08-15	1,820	1,842	1,813	1,842	752,800	1,842
2019-08-14	1,902	1,908	1,861	1,874	615,400	1,874
2019-08-13	1,898	1,909	1,858	1,899	897,600	1,899
2019-08-09	1,945	1,948	1,915	1,918	869,900	1,918
2019-08-08	1,900	1,914	1,870	1,906	527,600	1,906
2019-08-07	1,875	1,915	1,867	1,903	965,700	1,903
2019-08-06	1,821	1,884	1,784	1,884	1,001,500	1,884
2019-08-05	1,927	1,937	1,856	1,884	1,399,300	1,884
2019-08-02	1,967	2,009	1,952	1,966	1,142,500	1,966
2019-08-01	1,986	1,999	1,947	1,995	810,900	1,995
2019-07-31	1,926	2,029	1,914	2,007	1,595,600	2,007
2019-07-30	1,945	1,954	1,909	1,944	1,223,100	1,944
2019-07-29	1,939	1,960	1,917	1,925	831,000	1,925
2019-07-26	1,920	1,937	1,911	1,924	567,600	1,924
2019-07-25	1,930	1,930	1,905	1,905	607,100	1,905
2019-07-24	1,935	1,944	1,905	1,936	946,300	1,936
2019-07-23	1,935	1,962	1,926	1,940	530,500	1,940
2019-07-22	1,911	1,975	1,902	1,935	921,600	1,935
2019-07-19	1,868	1,929	1,857	1,929	811,800	1,929
2019-07-18	1,953	1,954	1,870	1,874	1,109,500	1,874
2019-07-17	1,920	1,963	1,904	1,961	826,700	1,961
2019-07-16	1,973	1,979	1,937	1,947	675,000	1,947
2019-07-12	2,030	2,031	1,982	1,994	694,400	1,994
2019-07-11	1,991	2,036	1,986	2,017	959,900	2,017
2019-07-10	2,009	2,023	1,993	2,006	1,057,600	2,006
2019-07-09	2,025	2,035	1,991	1,993	1,152,900	1,993
2019-07-08	2,090	2,098	1,992	1,994	1,287,300	1,994
2019-07-05	2,079	2,104	2,068	2,103	550,700	2,103
2019-07-04	2,096	2,119	2,062	2,074	569,700	2,074
2019-07-03	2,089	2,110	2,055	2,076	985,200	2,076
2019-07-02	2,123	2,151	2,024	2,091	2,149,900	2,091
2019-07-01	2,076	2,135	2,064	2,128	978,700	2,128
2019-06-28	2,005	2,064	2,004	2,043	1,150,000	2,043
2019-06-27	2,024	2,043	1,975	2,028	1,161,400	2,028
2019-06-26	2,002	2,056	1,990	2,050	801,600	2,050
2019-06-25	2,020	2,042	2,000	2,008	811,500	2,008
2019-06-24	2,044	2,058	2,020	2,048	748,000	2,048
2019-06-21	2,115	2,123	2,029	2,032	1,407,000	2,032
2019-06-20	2,112	2,138	2,085	2,089	957,600	2,089
2019-06-19	2,101	2,111	2,086	2,100	773,800	2,100
2019-06-18	2,061	2,096	2,042	2,056	885,700	2,056
2019-06-17	2,097	2,107	2,059	2,060	618,100	2,060
2019-06-14	2,068	2,094	2,062	2,090	1,026,400	2,090
2019-06-13	2,095	2,098	2,060	2,070	793,500	2,070
2019-06-12	2,060	2,133	2,058	2,087	835,500	2,087
2019-06-11	2,073	2,105	2,054	2,102	1,024,300	2,102
2019-06-10	2,095	2,130	2,082	2,090	1,181,500	2,090
2019-06-07	2,100	2,102	2,049	2,064	1,360,400	2,064
2019-06-06	2,158	2,165	2,094	2,099	1,158,900	2,099
2019-06-05	2,160	2,199	2,153	2,172	722,800	2,172
2019-06-04	2,145	2,166	2,115	2,135	1,164,900	2,135
2019-06-03	2,188	2,218	2,141	2,152	1,209,900	2,152
2019-05-31	2,245	2,268	2,223	2,229	1,171,700	2,229
2019-05-30	2,265	2,281	2,240	2,252	797,200	2,252
2019-05-29	2,313	2,322	2,283	2,302	750,900	2,302
2019-05-28	2,370	2,391	2,349	2,357	1,075,600	2,357
2019-05-27	2,330	2,380	2,321	2,364	495,500	2,364
2019-05-24	2,293	2,340	2,275	2,340	758,200	2,340
2019-05-23	2,352	2,357	2,227	2,293	1,513,700	2,293
2019-05-22	2,383	2,420	2,342	2,381	837,600	2,381
2019-05-21	2,393	2,397	2,366	2,382	988,900	2,382
2019-05-20	2,420	2,448	2,382	2,388	527,100	2,388
2019-05-17	2,407	2,412	2,371	2,392	744,900	2,392
2019-05-16	2,310	2,397	2,310	2,396	1,283,900	2,396
2019-05-15	2,351	2,353	2,261	2,289	1,207,900	2,289
2019-05-14	2,411	2,428	2,354	2,364	1,341,300	2,364
2019-05-13	2,385	2,502	2,371	2,456	1,579,600	2,456
2019-05-10	2,495	2,514	2,388	2,412	1,625,000	2,412
2019-05-09	2,479	2,496	2,435	2,446	1,099,000	2,446
2019-05-08	2,478	2,508	2,454	2,478	1,228,700	2,478
2019-05-07	2,419	2,534	2,419	2,499	1,636,000	2,499
2019-04-26	2,460	2,482	2,434	2,450	1,162,000	2,450
2019-04-25	2,415	2,441	2,405	2,435	824,500	2,435
2019-04-24	2,458	2,467	2,412	2,421	905,800	2,421
2019-04-23	2,435	2,458	2,432	2,440	937,600	2,440
2019-04-22	2,414	2,421	2,352	2,415	1,288,300	2,415
2019-04-19	2,410	2,432	2,374	2,380	1,036,300	2,380
2019-04-18	2,463	2,463	2,371	2,380	1,498,700	2,380
2019-04-17	2,449	2,499	2,426	2,495	1,360,300	2,495
2019-04-16	2,492	2,505	2,447	2,449	1,431,300	2,449
2019-04-15	2,515	2,560	2,494	2,544	807,000	2,544
2019-04-12	2,584	2,584	2,500	2,503	1,124,700	2,503
2019-04-11	2,595	2,624	2,563	2,580	1,378,200	2,580
2019-04-10	2,613	2,646	2,598	2,602	1,174,800	2,602
2019-04-09	2,693	2,718	2,634	2,642	948,600	2,642
2019-04-08	2,677	2,701	2,659	2,678	1,067,000	2,678
2019-04-05	2,669	2,692	2,625	2,687	904,600	2,687
2019-04-04	2,604	2,676	2,594	2,669	929,100	2,669
2019-04-03	2,625	2,658	2,587	2,630	1,470,100	2,630
2019-04-02	2,752	2,770	2,629	2,636	1,721,800	2,636
2019-04-01	2,781	2,806	2,739	2,754	1,137,500	2,754
2019-03-29	2,761	2,785	2,729	2,737	1,072,100	2,737
2019-03-28	2,693	2,728	2,644	2,674	1,076,200	2,674
2019-03-27	2,773	2,787	2,725	2,739	1,132,100	2,739
2019-03-26	2,657	2,767	2,647	2,735	1,722,000	2,735
2019-03-25	2,716	2,776	2,655	2,657	1,417,000	2,657
2019-03-22	2,745	2,767	2,668	2,763	1,775,400	2,763
2019-03-20	2,805	2,812	2,758	2,771	928,300	2,771
2019-03-19	2,760	2,811	2,745	2,787	1,586,700	2,787
2019-03-18	2,859	2,859	2,745	2,763	2,269,000	2,763
2019-03-15	2,881	2,899	2,859	2,859	1,477,600	2,859
2019-03-14	2,935	2,944	2,888	2,893	917,900	2,893
2019-03-13	2,933	2,942	2,844	2,885	1,443,800	2,885
2019-03-12	2,890	2,987	2,888	2,977	1,360,500	2,977
2019-03-11	2,861	2,874	2,813	2,834	771,900	2,834
2019-03-08	2,906	2,929	2,870	2,877	1,605,200	2,877
2019-03-07	2,856	2,925	2,850	2,906	1,150,300	2,906
2019-03-06	2,942	2,959	2,887	2,906	1,060,600	2,906
2019-03-05	2,902	2,941	2,897	2,921	989,000	2,921
2019-03-04	2,919	2,967	2,870	2,918	1,420,200	2,918
2019-03-01	2,793	2,931	2,784	2,914	1,763,700	2,914
2019-02-28	2,802	2,826	2,739	2,747	1,491,300	2,747
2019-02-27	2,790	2,820	2,742	2,812	1,613,800	2,812
2019-02-26	2,775	2,878	2,772	2,849	1,322,200	2,849
2019-02-25	2,760	2,786	2,752	2,768	749,700	2,768
2019-02-22	2,761	2,797	2,748	2,760	1,025,500	2,760
2019-02-21	2,770	2,789	2,722	2,761	1,395,400	2,761
2019-02-20	2,708	2,798	2,681	2,773	1,577,800	2,773
2019-02-19	2,750	2,764	2,672	2,698	1,742,400	2,698
2019-02-18	2,660	2,695	2,623	2,681	1,408,600	2,681
2019-02-15	2,587	2,656	2,586	2,611	1,537,100	2,611
2019-02-14	2,638	2,670	2,598	2,609	1,219,800	2,609
2019-02-13	2,596	2,625	2,579	2,599	1,103,200	2,599
2019-02-12	2,530	2,618	2,522	2,590	1,626,000	2,590
2019-02-08	2,571	2,612	2,510	2,530	1,864,700	2,530
2019-02-07	2,619	2,660	2,560	2,593	2,236,200	2,593
2019-02-06	2,594	2,650	2,561	2,570	2,097,000	2,570
2019-02-05	2,678	2,684	2,560	2,580	4,113,400	2,580
2019-02-04	2,569	2,691	2,551	2,680	4,859,600	2,680
2019-02-01	2,512	2,594	2,394	2,577	10,784,900	2,577
2019-01-31	2,981	2,984	2,530	2,546	13,000,600	2,546
2019-01-30	3,085	3,090	3,065	3,065	1,023,600	3,065
2019-01-29	3,710	3,770	3,645	3,765	1,470,100	3,765
2019-01-28	3,770	3,785	3,720	3,735	610,800	3,735
2019-01-25	3,780	3,820	3,765	3,805	795,200	3,805
2019-01-24	3,805	3,825	3,750	3,765	739,400	3,765
2019-01-23	3,775	3,825	3,740	3,805	903,100	3,805
2019-01-22	3,820	3,880	3,730	3,755	1,087,000	3,755
2019-01-21	3,800	3,845	3,765	3,820	1,109,800	3,820
2019-01-18	3,675	3,755	3,675	3,715	777,300	3,715
2019-01-17	3,680	3,715	3,605	3,670	942,700	3,670
2019-01-16	3,785	3,885	3,700	3,720	1,263,000	3,720
2019-01-15	3,620	3,750	3,620	3,730	1,044,700	3,730
2019-01-11	3,740	3,760	3,620	3,635	1,708,500	3,635
2019-01-10	3,810	3,860	3,655	3,665	1,482,300	3,665
2019-01-09	3,670	3,875	3,665	3,840	1,608,200	3,840
2019-01-08	3,595	3,700	3,555	3,610	1,413,100	3,610
2019-01-07	3,600	3,665	3,545	3,590	1,463,700	3,590
2019-01-04	3,395	3,490	3,330	3,480	2,251,900	3,480

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