4506 住友ファーマ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	466	469	459	466	2,479,400	466
2023-12-28	471	476	465	474	1,312,500	474
2023-12-27	448	471	448	471	3,366,800	471
2023-12-26	445	454	445	446	1,538,400	446
2023-12-25	463	464	445	445	1,498,800	445
2023-12-22	452	463	451	458	2,689,400	458
2023-12-21	451	468	442	442	3,680,200	442
2023-12-20	432	452	428	451	3,160,600	451
2023-12-19	431	436	423	427	2,431,000	427
2023-12-18	424	431	414	427	3,788,500	427
2023-12-15	460	462	421	423	6,273,500	423
2023-12-14	474	478	463	465	2,271,600	465
2023-12-13	469	476	467	468	2,143,100	468
2023-12-12	477	482	462	467	2,710,100	467
2023-12-11	468	481	463	475	2,351,600	475
2023-12-08	464	465	452	460	2,072,800	460
2023-12-07	479	479	464	464	1,902,900	464
2023-12-06	480	483	475	481	1,343,700	481
2023-12-05	473	482	470	480	1,959,700	480
2023-12-04	470	473	464	471	1,459,400	471
2023-12-01	474	480	472	475	2,391,900	475
2023-11-30	467	474	465	468	2,269,300	468
2023-11-29	481	485	467	467	2,463,100	467
2023-11-28	481	494	479	491	2,030,300	491
2023-11-27	491	496	483	487	1,671,800	487
2023-11-24	482	494	481	494	2,154,000	494
2023-11-22	471	485	471	480	2,392,000	480
2023-11-21	473	481	468	470	2,452,700	470
2023-11-20	468	489	468	480	3,348,800	480
2023-11-17	451	469	451	469	2,324,000	469
2023-11-16	453	462	448	456	2,274,200	456
2023-11-15	445	457	445	453	2,877,200	453
2023-11-14	445	456	439	439	2,325,700	439
2023-11-13	427	443	427	442	2,164,100	442
2023-11-10	429	443	424	442	2,802,200	442
2023-11-09	421	435	421	432	2,477,100	432
2023-11-08	438	441	415	421	5,249,800	421
2023-11-07	452	454	435	435	2,899,500	435
2023-11-06	446	452	435	447	3,411,300	447
2023-11-02	431	441	423	438	4,255,700	438
2023-11-01	458	465	422	433	6,106,700	433
2023-10-31	438	460	432	460	3,727,400	460
2023-10-30	459.8	460	425.3	427.8	6,575,500	427.80
2023-10-27	468.3	483.9	460.3	482.1	2,116,600	482.10
2023-10-26	481.7	481.7	465.1	468.8	2,399,500	468.80
2023-10-25	479.9	489.7	474	479.8	2,450,800	479.80
2023-10-24	476	476.3	459.2	473.5	3,063,100	473.50
2023-10-23	481	485.8	468.1	482.2	2,566,300	482.20
2023-10-20	487.5	488.7	475.6	480	2,332,400	480
2023-10-19	494.4	506.7	489.3	492.5	1,989,900	492.50
2023-10-18	482	504.6	478.5	499.9	3,223,700	499.90
2023-10-17	477	482.5	472.5	477.9	1,809,200	477.90
2023-10-16	473.6	478	466	472.4	3,702,900	472.40
2023-10-13	503	503.4	474.6	475	5,114,800	475
2023-10-12	511.5	514.9	501	507.1	1,863,900	507.10
2023-10-11	518.7	518.7	506.4	511.8	2,235,400	511.80
2023-10-10	513.2	518.4	504.5	517.4	2,299,600	517.40
2023-10-06	519	520	505.8	509.6	1,377,000	509.60
2023-10-05	504	513.7	495.2	510.3	2,814,400	510.30
2023-10-04	505	516.3	502.3	510.1	3,129,500	510.10
2023-10-03	515.1	515.1	497.1	505.9	3,224,200	505.90
2023-10-02	534.2	538.7	516.9	516.9	2,022,100	516.90
2023-09-29	538.2	549	533.8	535.7	2,854,200	535.70
2023-09-28	541	547.5	533.6	540.6	2,274,600	540.60
2023-09-27	527.4	541	518.6	541	2,738,500	541
2023-09-26	534	534.7	522.4	524.7	2,119,000	524.70
2023-09-25	529.9	539	520.9	530.2	2,562,800	530.20
2023-09-22	523	525.7	515.7	520.9	2,810,000	520.90
2023-09-21	532	540.7	525.5	528.7	2,426,000	528.70
2023-09-20	549.1	549.1	529	529.5	2,607,000	529.50
2023-09-19	553.3	566.2	549.1	552.5	4,012,600	552.50
2023-09-15	541	567.8	539	557.7	6,533,800	557.70
2023-09-14	532	542.1	529	535.3	2,038,500	535.30
2023-09-13	532.9	545	532	537.6	3,859,000	537.60
2023-09-12	516	537.4	512	526.9	3,291,600	526.90
2023-09-11	506.3	514.6	504.1	512.4	1,655,600	512.40
2023-09-08	511	516.8	502.9	503	3,153,700	503
2023-09-07	520.4	525.2	512.2	513.5	2,253,600	513.50
2023-09-06	524.8	532.5	521.1	524.1	2,429,000	524.10
2023-09-05	522	534.3	521.6	527.8	2,741,900	527.80
2023-09-04	516	521.9	511.2	521.5	2,246,600	521.50
2023-09-01	505.7	514.2	500.3	512.7	2,943,600	512.70
2023-08-31	511.1	520.8	505.7	508.5	5,404,100	508.50
2023-08-30	545	547.7	528.2	531	4,514,800	531
2023-08-29	527.5	542.3	525.1	540.5	2,762,400	540.50
2023-08-28	518.9	530.5	518.1	527.5	2,316,300	527.50
2023-08-25	512.1	523.1	509.7	516.8	2,176,200	516.80
2023-08-24	509	517.3	505.2	517.3	1,916,100	517.30
2023-08-23	496.5	516.6	492.8	516.1	2,757,600	516.10
2023-08-22	487	503.9	485	497.2	2,257,100	497.20
2023-08-21	478.7	494.7	475	492.9	2,594,100	492.90
2023-08-18	472	480.4	468.1	473.1	2,181,300	473.10
2023-08-17	487	487.2	475.5	476.9	3,865,300	476.90
2023-08-16	493.2	495	483.4	490	3,705,500	490
2023-08-15	501.8	507.9	497	505	3,446,300	505
2023-08-14	513	523.9	511.5	511.8	4,424,100	511.80
2023-08-10	515	522.9	501.2	508.9	3,921,900	508.90
2023-08-09	493.6	523.2	490.4	513.6	6,621,900	513.60
2023-08-08	484	494.5	476.4	493.5	5,244,200	493.50
2023-08-07	467.3	486.6	456	485.8	4,976,600	485.80
2023-08-04	478.6	478.9	458.9	470.2	6,606,000	470.20
2023-08-03	495	499	470	473.3	8,425,100	473.30
2023-08-02	520	523	491	500.8	10,904,600	500.80
2023-08-01	585	585	513.2	528.9	12,888,100	528.90
2023-07-31	643	646	587.9	589.4	9,793,900	589.40
2023-07-28	651	656	641.6	655.5	2,577,200	655.50
2023-07-27	660.3	661.6	652.5	657.9	1,150,400	657.90
2023-07-26	660.9	662	648.7	660.5	1,735,500	660.50
2023-07-25	664.4	669.2	655.3	662.2	2,036,100	662.20
2023-07-24	657.8	670.6	655.6	669.3	1,470,400	669.30
2023-07-21	654.7	655.6	647	651.1	1,310,600	651.10
2023-07-20	655.5	658.4	645.5	646.7	1,927,700	646.70
2023-07-19	655.8	657.2	647.4	657	1,273,500	657
2023-07-18	652	652.2	645.5	648.3	1,612,900	648.30
2023-07-14	657.2	664.5	645.3	649.3	2,484,600	649.30
2023-07-13	666.2	666.6	661.1	664.1	1,280,700	664.10
2023-07-12	669	669.7	659.1	668	1,486,300	668
2023-07-11	669.2	669.2	662	666.5	1,586,300	666.50
2023-07-10	662.5	672.5	658.3	667.8	2,296,200	667.80
2023-07-07	670.2	673.9	660	661.9	2,182,700	661.90
2023-07-06	689.7	690	670.4	679.3	2,288,000	679.30
2023-07-05	666.5	692.5	665.9	686.9	2,711,300	686.90
2023-07-04	652.7	668.6	650.5	663.7	1,913,100	663.70
2023-07-03	642.3	650.8	639.7	650.1	1,714,400	650.10
2023-06-30	643	643.8	633.6	639	1,800,200	639
2023-06-29	644.7	647.9	636.9	636.9	1,483,000	636.90
2023-06-28	635.1	652.9	633.5	652.4	1,823,000	652.40
2023-06-27	653	653.1	633	634	1,734,900	634
2023-06-26	651.5	668.7	643.9	656.6	1,502,900	656.60
2023-06-23	662.9	669.8	651.7	653.4	1,532,300	653.40
2023-06-22	659	665.5	657.2	660.8	1,042,800	660.80
2023-06-21	659	661.7	649.2	654.9	1,273,100	654.90
2023-06-20	661	661.8	651.3	661	1,272,500	661
2023-06-19	654	668.6	652.8	659.7	1,536,500	659.70
2023-06-16	635	653	634.1	649.6	2,449,400	649.60
2023-06-15	648	648	631.9	631.9	2,836,700	631.90
2023-06-14	649.6	659.8	645.1	656	1,401,100	656
2023-06-13	659.1	665.8	651	651	1,790,000	651
2023-06-12	654.1	668.5	652	658.7	1,647,800	658.70
2023-06-09	637.6	652.7	634.9	650.2	1,837,200	650.20
2023-06-08	635.9	637.8	624.6	635.2	2,035,700	635.20
2023-06-07	637.4	645.5	630.6	630.6	2,122,700	630.60
2023-06-06	647.2	648.3	633.3	639.6	1,561,900	639.60
2023-06-05	652.1	653	642	648	1,572,000	648
2023-06-02	635	645	630	643	1,514,900	643
2023-06-01	642	650	632	632	1,794,900	632
2023-05-31	658	663	636	637	3,800,500	637
2023-05-30	675	680	667	668	1,131,800	668
2023-05-29	693	693	672	673	1,768,300	673
2023-05-26	699	700	683	683	1,572,300	683
2023-05-25	701	712	699	705	1,200,600	705
2023-05-24	704	715	696	707	1,764,300	707
2023-05-23	699	702	685	701	2,152,200	701
2023-05-22	693	700	683	697	1,968,700	697
2023-05-19	707	709	699	699	1,835,100	699
2023-05-18	706	724	705	707	2,637,200	707
2023-05-17	742	752	708	708	3,114,600	708
2023-05-16	780	783	736	747	4,079,200	747
2023-05-15	800	817	787	804	2,271,400	804
2023-05-12	790	795	787	791	1,294,100	791
2023-05-11	800	805	787	788	1,364,600	788
2023-05-10	809	812	802	802	908,100	802
2023-05-09	806	815	803	812	1,141,600	812
2023-05-08	812	823	798	801	1,545,700	801
2023-05-02	825	825	806	814	1,294,900	814
2023-05-01	846	851	813	822	2,214,200	822
2023-04-28	850	860	845	851	1,058,900	851
2023-04-27	848	848	835	846	1,078,200	846
2023-04-26	842	865	837	849	2,192,100	849
2023-04-25	828	834	826	827	698,100	827
2023-04-24	838	838	826	828	557,200	828
2023-04-21	833	838	828	832	783,200	832
2023-04-20	836	838	829	836	458,100	836
2023-04-19	829	838	829	835	778,300	835
2023-04-18	838	841	834	837	550,900	837
2023-04-17	840	843	829	832	594,100	832
2023-04-14	841	843	831	839	966,800	839
2023-04-13	841	845	836	841	717,300	841
2023-04-12	854	857	841	845	908,200	845
2023-04-11	845	858	845	854	1,334,900	854
2023-04-10	836	847	833	843	1,004,600	843
2023-04-07	833	837	825	830	731,500	830
2023-04-06	823	831	821	831	1,146,500	831
2023-04-05	827	832	820	821	1,087,300	821
2023-04-04	825	833	819	831	852,600	831
2023-04-03	819	827	816	820	886,500	820
2023-03-31	810	816	807	810	1,048,100	810
2023-03-30	808	816	807	808	757,000	808
2023-03-29	814	821	807	821	868,300	821
2023-03-28	817	818	805	808	705,300	808
2023-03-27	807	823	804	809	1,357,800	809
2023-03-24	798	803	790	802	1,180,000	802
2023-03-23	790	799	790	791	724,100	791
2023-03-22	802	805	793	800	904,000	800
2023-03-20	805	809	791	791	1,188,100	791
2023-03-17	808	815	802	810	1,318,000	810
2023-03-16	793	806	787	804	1,438,500	804
2023-03-15	808	809	800	804	983,300	804
2023-03-14	801	806	793	803	1,862,500	803
2023-03-13	821	822	805	810	1,675,200	810
2023-03-10	834	837	825	828	1,513,200	828
2023-03-09	840	841	834	837	1,054,900	837
2023-03-08	831	841	829	830	1,249,500	830
2023-03-07	825	836	824	833	1,332,900	833
2023-03-06	827	831	817	822	2,213,800	822
2023-03-03	830	840	830	840	1,304,000	840
2023-03-02	835	837	828	831	1,328,700	831
2023-03-01	850	850	834	835	1,773,700	835
2023-02-28	856	861	852	853	953,700	853
2023-02-27	874	874	854	858	1,309,600	858
2023-02-24	867	876	852	873	1,535,400	873
2023-02-22	880	884	864	870	936,400	870
2023-02-21	867	880	865	880	750,400	880
2023-02-20	858	868	857	868	702,000	868
2023-02-17	855	856	851	852	1,014,700	852
2023-02-16	860	863	857	857	732,300	857
2023-02-15	861	866	859	861	496,200	861
2023-02-14	872	872	857	862	678,100	862
2023-02-13	863	867	856	861	799,800	861
2023-02-10	861	869	858	868	1,217,200	868
2023-02-09	858	864	858	860	777,200	860
2023-02-08	866	868	860	866	861,000	866
2023-02-07	863	870	861	867	838,700	867
2023-02-06	867	870	858	861	840,700	861
2023-02-03	862	866	858	861	966,300	861
2023-02-02	877	878	858	859	1,788,600	859
2023-02-01	883	896	877	878	1,699,400	878
2023-01-31	906	910	898	910	884,900	910
2023-01-30	892	909	891	906	1,017,200	906
2023-01-27	903	909	897	898	626,800	898
2023-01-26	895	902	891	902	738,100	902
2023-01-25	896	899	890	897	889,800	897
2023-01-24	905	905	891	899	833,400	899
2023-01-23	890	900	884	897	895,300	897
2023-01-20	881	887	875	884	917,900	884
2023-01-19	898	898	887	887	795,400	887
2023-01-18	884	902	882	901	1,090,000	901
2023-01-17	896	897	878	881	831,800	881
2023-01-16	886	895	881	894	751,000	894
2023-01-13	894	900	885	893	1,019,900	893
2023-01-12	910	910	898	902	918,300	902
2023-01-11	915	920	903	904	1,082,900	904
2023-01-10	934	936	908	909	1,279,300	909
2023-01-06	938	947	934	935	944,100	935
2023-01-05	967	969	938	941	1,266,100	941
2023-01-04	1,001	1,001	970	970	1,140,200	970

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