4506 住友ファーマ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,341	1,344	1,321	1,325	863,000	1,325
2021-12-29	1,339	1,357	1,339	1,348	635,900	1,348
2021-12-28	1,354	1,363	1,350	1,357	581,900	1,357
2021-12-27	1,373	1,376	1,354	1,360	389,700	1,360
2021-12-24	1,388	1,389	1,362	1,373	360,900	1,373
2021-12-23	1,386	1,391	1,374	1,382	428,400	1,382
2021-12-22	1,378	1,397	1,371	1,385	512,300	1,385
2021-12-21	1,358	1,383	1,352	1,378	934,000	1,378
2021-12-20	1,307	1,337	1,306	1,335	889,500	1,335
2021-12-17	1,346	1,358	1,327	1,331	842,200	1,331
2021-12-16	1,353	1,358	1,341	1,355	659,300	1,355
2021-12-15	1,329	1,338	1,321	1,332	835,400	1,332
2021-12-14	1,316	1,340	1,316	1,328	748,300	1,328
2021-12-13	1,359	1,359	1,316	1,319	893,700	1,319
2021-12-10	1,346	1,353	1,329	1,336	1,664,600	1,336
2021-12-09	1,390	1,399	1,361	1,368	918,700	1,368
2021-12-08	1,382	1,396	1,367	1,390	1,179,800	1,390
2021-12-07	1,337	1,386	1,337	1,381	1,932,800	1,381
2021-12-06	1,326	1,355	1,322	1,325	1,500,500	1,325
2021-12-03	1,357	1,371	1,337	1,356	1,399,400	1,356
2021-12-02	1,358	1,375	1,347	1,348	1,486,100	1,348
2021-12-01	1,374	1,392	1,363	1,379	1,728,400	1,379
2021-11-30	1,401	1,420	1,381	1,382	2,353,900	1,382
2021-11-29	1,416	1,424	1,393	1,400	1,000,600	1,400
2021-11-26	1,456	1,462	1,431	1,435	996,400	1,435
2021-11-25	1,458	1,490	1,451	1,482	621,100	1,482
2021-11-24	1,496	1,497	1,466	1,476	747,500	1,476
2021-11-22	1,498	1,499	1,467	1,478	737,900	1,478
2021-11-19	1,466	1,473	1,455	1,468	714,800	1,468
2021-11-18	1,490	1,497	1,466	1,485	1,084,800	1,485
2021-11-17	1,522	1,535	1,497	1,509	868,100	1,509
2021-11-16	1,531	1,553	1,526	1,530	993,300	1,530
2021-11-15	1,519	1,521	1,504	1,516	620,000	1,516
2021-11-12	1,525	1,539	1,516	1,520	902,900	1,520
2021-11-11	1,540	1,541	1,513	1,524	709,300	1,524
2021-11-10	1,530	1,544	1,522	1,535	781,600	1,535
2021-11-09	1,558	1,579	1,536	1,544	695,000	1,544
2021-11-08	1,563	1,578	1,553	1,555	555,400	1,555
2021-11-05	1,559	1,585	1,555	1,570	1,009,200	1,570
2021-11-04	1,594	1,599	1,540	1,560	2,195,300	1,560
2021-11-02	1,618	1,630	1,594	1,597	1,037,600	1,597
2021-11-01	1,637	1,648	1,608	1,622	1,436,800	1,622
2021-10-29	1,636	1,638	1,591	1,607	3,006,600	1,607
2021-10-28	1,709	1,724	1,613	1,649	7,516,900	1,649
2021-10-27	1,951	1,976	1,930	1,949	1,712,300	1,949
2021-10-26	1,939	1,994	1,930	1,986	1,417,100	1,986
2021-10-25	1,901	1,928	1,885	1,923	727,300	1,923
2021-10-22	1,898	1,918	1,876	1,896	989,800	1,896
2021-10-21	1,923	1,947	1,911	1,918	594,100	1,918
2021-10-20	1,912	1,936	1,883	1,916	783,500	1,916
2021-10-19	1,905	1,927	1,876	1,889	674,000	1,889
2021-10-18	1,940	1,940	1,898	1,916	565,700	1,916
2021-10-15	1,946	1,954	1,925	1,952	839,400	1,952
2021-10-14	1,904	1,941	1,886	1,940	735,800	1,940
2021-10-13	1,895	1,908	1,880	1,907	631,300	1,907
2021-10-12	1,878	1,891	1,863	1,888	905,300	1,888
2021-10-11	1,872	1,912	1,859	1,899	783,400	1,899
2021-10-08	1,847	1,917	1,837	1,890	1,399,400	1,890
2021-10-07	1,824	1,845	1,814	1,835	789,700	1,835
2021-10-06	1,911	1,916	1,816	1,834	1,250,400	1,834
2021-10-05	1,955	1,974	1,898	1,903	1,086,300	1,903
2021-10-04	1,981	2,013	1,975	2,003	1,031,900	2,003
2021-10-01	1,976	2,000	1,955	1,964	1,321,700	1,964
2021-09-30	2,004	2,022	1,980	1,998	1,234,100	1,998
2021-09-29	1,993	2,007	1,970	2,004	1,227,500	2,004
2021-09-28	2,035	2,037	2,010	2,029	996,600	2,029
2021-09-27	2,062	2,072	2,033	2,035	561,800	2,035
2021-09-24	2,039	2,079	2,037	2,055	884,500	2,055
2021-09-22	2,050	2,052	2,009	2,021	619,700	2,021
2021-09-21	2,084	2,118	2,055	2,057	797,500	2,057
2021-09-17	2,085	2,118	2,082	2,116	1,434,700	2,116
2021-09-16	2,075	2,095	2,059	2,080	702,200	2,080
2021-09-15	2,066	2,080	2,045	2,053	542,200	2,053
2021-09-14	2,064	2,074	2,048	2,066	721,400	2,066
2021-09-13	2,073	2,075	2,049	2,062	466,000	2,062
2021-09-10	2,076	2,093	2,067	2,083	1,119,100	2,083
2021-09-09	2,095	2,099	2,058	2,090	839,200	2,090
2021-09-08	2,052	2,117	2,034	2,109	1,361,300	2,109
2021-09-07	2,085	2,092	2,063	2,073	658,800	2,073
2021-09-06	2,090	2,102	2,072	2,082	722,500	2,082
2021-09-03	2,056	2,077	2,032	2,073	893,100	2,073
2021-09-02	2,027	2,057	2,018	2,048	924,900	2,048
2021-09-01	1,987	2,037	1,955	2,037	1,123,200	2,037
2021-08-31	1,930	1,974	1,914	1,972	1,068,300	1,972
2021-08-30	1,968	1,972	1,923	1,957	622,600	1,957
2021-08-27	1,933	1,950	1,920	1,948	803,200	1,948
2021-08-26	1,913	1,933	1,908	1,927	717,400	1,927
2021-08-25	1,916	1,917	1,887	1,897	520,400	1,897
2021-08-24	1,906	1,928	1,902	1,914	640,900	1,914
2021-08-23	1,901	1,934	1,894	1,907	654,100	1,907
2021-08-20	1,941	1,950	1,893	1,898	816,700	1,898
2021-08-19	1,930	1,949	1,917	1,930	805,600	1,930
2021-08-18	1,965	1,982	1,942	1,947	775,800	1,947
2021-08-17	1,912	1,954	1,901	1,933	872,300	1,933
2021-08-16	1,873	1,920	1,871	1,909	989,100	1,909
2021-08-13	1,881	1,906	1,860	1,900	1,083,000	1,900
2021-08-12	1,864	1,904	1,856	1,875	862,500	1,875
2021-08-11	1,833	1,861	1,825	1,836	675,700	1,836
2021-08-10	1,793	1,853	1,791	1,819	764,200	1,819
2021-08-06	1,793	1,829	1,772	1,795	760,300	1,795
2021-08-05	1,799	1,826	1,788	1,801	685,000	1,801
2021-08-04	1,837	1,845	1,781	1,792	816,000	1,792
2021-08-03	1,853	1,871	1,827	1,837	815,000	1,837
2021-08-02	1,929	1,932	1,868	1,876	1,189,000	1,876
2021-07-30	2,020	2,022	1,880	1,889	2,261,200	1,889
2021-07-29	2,150	2,173	2,108	2,117	1,179,400	2,117
2021-07-28	2,176	2,186	2,150	2,175	720,200	2,175
2021-07-27	2,282	2,286	2,218	2,226	694,900	2,226
2021-07-26	2,330	2,330	2,277	2,282	551,000	2,282
2021-07-21	2,274	2,291	2,246	2,254	525,000	2,254
2021-07-20	2,222	2,260	2,201	2,247	636,800	2,247
2021-07-19	2,224	2,226	2,192	2,226	444,000	2,226
2021-07-16	2,235	2,246	2,212	2,229	481,000	2,229
2021-07-15	2,255	2,289	2,241	2,255	895,900	2,255
2021-07-14	2,217	2,260	2,213	2,255	703,800	2,255
2021-07-13	2,228	2,242	2,216	2,232	398,200	2,232
2021-07-12	2,227	2,238	2,203	2,215	558,400	2,215
2021-07-09	2,188	2,189	2,143	2,185	886,800	2,185
2021-07-08	2,225	2,231	2,204	2,211	544,600	2,211
2021-07-07	2,249	2,264	2,219	2,245	705,200	2,245
2021-07-06	2,258	2,286	2,235	2,267	371,400	2,267
2021-07-05	2,281	2,294	2,260	2,260	299,600	2,260
2021-07-02	2,279	2,329	2,271	2,282	703,400	2,282
2021-07-01	2,330	2,330	2,278	2,286	682,200	2,286
2021-06-30	2,297	2,357	2,297	2,328	980,700	2,328
2021-06-29	2,350	2,350	2,291	2,304	743,200	2,304
2021-06-28	2,333	2,336	2,307	2,322	725,600	2,322
2021-06-25	2,322	2,337	2,304	2,324	675,300	2,324
2021-06-24	2,278	2,329	2,265	2,304	910,300	2,304
2021-06-23	2,255	2,335	2,255	2,278	1,038,800	2,278
2021-06-22	2,202	2,250	2,184	2,246	796,700	2,246
2021-06-21	2,198	2,205	2,146	2,169	1,315,700	2,169
2021-06-18	2,283	2,311	2,234	2,258	2,254,300	2,258
2021-06-17	2,274	2,290	2,223	2,243	691,400	2,243
2021-06-16	2,274	2,320	2,260	2,268	1,060,600	2,268
2021-06-15	2,264	2,292	2,237	2,282	897,500	2,282
2021-06-14	2,349	2,350	2,291	2,314	825,400	2,314
2021-06-11	2,332	2,360	2,310	2,359	1,023,000	2,359
2021-06-10	2,276	2,363	2,276	2,340	1,225,200	2,340
2021-06-09	2,263	2,287	2,252	2,261	615,800	2,261
2021-06-08	2,229	2,287	2,226	2,272	1,153,200	2,272
2021-06-07	2,168	2,189	2,134	2,184	847,600	2,184
2021-06-04	2,159	2,181	2,104	2,168	1,014,100	2,168
2021-06-03	2,235	2,329	2,100	2,159	3,473,000	2,159
2021-06-02	2,055	2,205	2,046	2,200	1,829,600	2,200
2021-06-01	2,107	2,125	2,056	2,070	602,500	2,070
2021-05-31	2,120	2,120	2,082	2,086	724,400	2,086
2021-05-28	2,198	2,209	2,110	2,118	1,064,800	2,118
2021-05-27	2,185	2,200	2,147	2,157	1,067,600	2,157
2021-05-26	2,108	2,172	2,102	2,163	960,300	2,163
2021-05-25	2,141	2,149	2,117	2,128	598,700	2,128
2021-05-24	2,119	2,174	2,112	2,141	831,700	2,141
2021-05-21	2,115	2,127	2,085	2,101	707,100	2,101
2021-05-20	2,066	2,108	2,056	2,091	1,126,800	2,091
2021-05-19	2,048	2,082	2,026	2,061	774,300	2,061
2021-05-18	2,030	2,071	2,023	2,065	932,300	2,065
2021-05-17	1,998	2,028	1,976	2,028	894,500	2,028
2021-05-14	1,950	1,986	1,950	1,962	1,033,400	1,962
2021-05-13	1,953	1,976	1,900	1,958	1,338,200	1,958
2021-05-12	1,885	1,945	1,867	1,913	1,102,200	1,913
2021-05-11	1,957	1,981	1,911	1,919	692,000	1,919
2021-05-10	1,926	1,957	1,910	1,954	556,400	1,954
2021-05-07	1,930	1,941	1,908	1,928	780,700	1,928
2021-05-06	1,927	1,985	1,914	1,954	1,255,900	1,954
2021-04-30	1,869	1,900	1,859	1,895	679,200	1,895
2021-04-28	1,850	1,881	1,845	1,865	546,100	1,865
2021-04-27	1,873	1,882	1,850	1,853	774,100	1,853
2021-04-26	1,840	1,886	1,827	1,879	915,600	1,879
2021-04-23	1,830	1,834	1,814	1,824	557,800	1,824
2021-04-22	1,850	1,859	1,817	1,835	735,300	1,835
2021-04-21	1,837	1,842	1,815	1,835	592,400	1,835
2021-04-20	1,873	1,873	1,831	1,846	587,800	1,846
2021-04-19	1,891	1,903	1,872	1,889	456,000	1,889
2021-04-16	1,914	1,925	1,877	1,886	485,700	1,886
2021-04-15	1,901	1,915	1,897	1,907	292,500	1,907
2021-04-14	1,892	1,906	1,864	1,891	353,400	1,891
2021-04-13	1,918	1,937	1,902	1,920	536,400	1,920
2021-04-12	1,928	1,935	1,895	1,895	420,900	1,895
2021-04-09	1,927	1,944	1,896	1,921	1,028,200	1,921
2021-04-08	1,915	1,919	1,873	1,895	789,400	1,895
2021-04-07	1,898	1,908	1,871	1,902	758,300	1,902
2021-04-06	1,939	1,939	1,881	1,886	633,200	1,886
2021-04-05	1,926	1,942	1,912	1,930	489,200	1,930
2021-04-02	1,921	1,925	1,896	1,917	654,100	1,917
2021-04-01	1,954	1,969	1,937	1,945	646,400	1,945
2021-03-31	1,931	1,960	1,925	1,927	956,400	1,927
2021-03-30	1,995	2,001	1,966	1,998	692,500	1,998
2021-03-29	2,000	2,004	1,955	1,974	867,900	1,974
2021-03-26	1,974	2,018	1,973	1,985	920,700	1,985
2021-03-25	1,949	1,974	1,942	1,952	816,400	1,952
2021-03-24	2,026	2,039	1,929	1,941	1,565,200	1,941
2021-03-23	2,053	2,088	2,035	2,035	1,065,500	2,035
2021-03-22	2,040	2,044	2,009	2,031	1,124,600	2,031
2021-03-19	2,056	2,094	2,047	2,074	1,119,100	2,074
2021-03-18	2,080	2,090	2,036	2,075	993,600	2,075
2021-03-17	2,072	2,088	2,058	2,069	613,200	2,069
2021-03-16	2,073	2,107	2,055	2,085	965,900	2,085
2021-03-15	2,040	2,076	2,026	2,074	1,238,300	2,074
2021-03-12	2,034	2,035	1,981	2,028	1,831,100	2,028
2021-03-11	1,950	2,023	1,948	2,008	1,422,100	2,008
2021-03-10	1,896	1,974	1,892	1,972	1,404,000	1,972
2021-03-09	1,844	1,928	1,824	1,919	1,801,100	1,919
2021-03-08	1,776	1,828	1,769	1,806	1,266,800	1,806
2021-03-05	1,753	1,785	1,735	1,783	1,034,100	1,783
2021-03-04	1,786	1,813	1,708	1,728	1,389,400	1,728
2021-03-03	1,701	1,715	1,674	1,712	1,036,300	1,712
2021-03-02	1,689	1,698	1,658	1,672	884,200	1,672
2021-03-01	1,728	1,728	1,677	1,698	736,800	1,698
2021-02-26	1,753	1,753	1,677	1,683	1,264,800	1,683
2021-02-25	1,770	1,780	1,740	1,763	1,532,400	1,763
2021-02-24	1,760	1,768	1,716	1,721	1,109,500	1,721
2021-02-22	1,714	1,724	1,692	1,701	680,100	1,701
2021-02-19	1,752	1,757	1,691	1,699	1,116,200	1,699
2021-02-18	1,762	1,784	1,740	1,764	1,225,500	1,764
2021-02-17	1,737	1,755	1,716	1,722	706,400	1,722
2021-02-16	1,750	1,761	1,727	1,733	917,900	1,733
2021-02-15	1,703	1,798	1,703	1,751	1,093,700	1,751
2021-02-12	1,741	1,741	1,681	1,702	1,302,200	1,702
2021-02-10	1,749	1,799	1,737	1,750	1,945,700	1,750
2021-02-09	1,850	1,859	1,657	1,724	3,092,600	1,724
2021-02-08	1,828	1,894	1,817	1,878	1,791,500	1,878
2021-02-05	1,765	1,816	1,748	1,814	1,326,600	1,814
2021-02-04	1,747	1,794	1,732	1,758	1,191,000	1,758
2021-02-03	1,750	1,754	1,726	1,746	1,151,900	1,746
2021-02-02	1,759	1,767	1,712	1,767	1,277,000	1,767
2021-02-01	1,716	1,765	1,715	1,752	1,677,800	1,752
2021-01-29	1,625	1,771	1,614	1,697	3,253,000	1,697
2021-01-28	1,539	1,579	1,530	1,573	1,437,100	1,573
2021-01-27	1,556	1,573	1,546	1,555	890,000	1,555
2021-01-26	1,564	1,565	1,531	1,535	685,200	1,535
2021-01-25	1,540	1,547	1,525	1,547	752,700	1,547
2021-01-22	1,492	1,533	1,487	1,511	892,900	1,511
2021-01-21	1,519	1,554	1,509	1,511	989,300	1,511
2021-01-20	1,500	1,523	1,485	1,506	1,382,100	1,506
2021-01-19	1,489	1,527	1,484	1,509	784,100	1,509
2021-01-18	1,465	1,502	1,463	1,490	763,400	1,490
2021-01-15	1,484	1,507	1,470	1,479	1,111,100	1,479
2021-01-14	1,477	1,513	1,470	1,494	1,412,900	1,494
2021-01-13	1,508	1,508	1,462	1,484	2,028,900	1,484
2021-01-12	1,583	1,586	1,519	1,522	1,737,700	1,522
2021-01-08	1,594	1,605	1,561	1,577	1,812,900	1,577
2021-01-07	1,565	1,608	1,553	1,556	1,954,600	1,556
2021-01-06	1,526	1,548	1,505	1,536	1,457,200	1,536
2021-01-05	1,551	1,583	1,528	1,539	1,213,500	1,539
2021-01-04	1,532	1,573	1,512	1,565	2,406,700	1,565

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