住友ファーマ(4506)の株価時系列情報
住友ファーマ(4506)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 980 | 980 | 965 | 980 | 76,000 |
| 1996/12/27 | 980 | 991 | 970 | 980 | 186,000 |
| 1996/12/26 | 1,030 | 1,030 | 950 | 970 | 332,000 |
| 1996/12/25 | 997 | 1,020 | 980 | 1,010 | 120,000 |
| 1996/12/24 | 1,040 | 1,040 | 987 | 987 | 347,000 |
| 1996/12/20 | 1,070 | 1,080 | 1,010 | 1,060 | 323,000 |
| 1996/12/19 | 1,070 | 1,090 | 1,060 | 1,060 | 231,000 |
| 1996/12/18 | 1,100 | 1,110 | 1,090 | 1,090 | 106,000 |
| 1996/12/17 | 1,100 | 1,120 | 1,090 | 1,100 | 83,000 |
| 1996/12/16 | 1,110 | 1,110 | 1,090 | 1,100 | 49,000 |
| 1996/12/13 | 1,150 | 1,150 | 1,070 | 1,100 | 1,461,000 |
| 1996/12/12 | 1,100 | 1,150 | 1,100 | 1,150 | 150,000 |
| 1996/12/11 | 1,110 | 1,130 | 1,110 | 1,110 | 127,000 |
| 1996/12/10 | 1,130 | 1,150 | 1,120 | 1,130 | 186,000 |
| 1996/12/09 | 1,130 | 1,130 | 1,110 | 1,110 | 132,000 |
| 1996/12/06 | 1,160 | 1,160 | 1,090 | 1,090 | 294,000 |
| 1996/12/05 | 1,160 | 1,170 | 1,150 | 1,160 | 333,000 |
| 1996/12/04 | 1,150 | 1,170 | 1,150 | 1,150 | 165,000 |
| 1996/12/03 | 1,160 | 1,170 | 1,150 | 1,160 | 102,000 |
| 1996/12/02 | 1,170 | 1,170 | 1,150 | 1,150 | 113,000 |
| 1996/11/29 | 1,160 | 1,180 | 1,160 | 1,160 | 136,000 |
| 1996/11/28 | 1,150 | 1,180 | 1,150 | 1,160 | 143,000 |
| 1996/11/27 | 1,180 | 1,180 | 1,170 | 1,170 | 113,000 |
| 1996/11/26 | 1,210 | 1,210 | 1,180 | 1,190 | 157,000 |
| 1996/11/25 | 1,210 | 1,210 | 1,190 | 1,200 | 152,000 |
| 1996/11/22 | 1,200 | 1,210 | 1,190 | 1,200 | 155,000 |
| 1996/11/21 | 1,180 | 1,200 | 1,180 | 1,190 | 141,000 |
| 1996/11/20 | 1,190 | 1,200 | 1,180 | 1,200 | 180,000 |
| 1996/11/19 | 1,170 | 1,190 | 1,170 | 1,190 | 148,000 |
| 1996/11/18 | 1,180 | 1,180 | 1,170 | 1,180 | 163,000 |
| 1996/11/15 | 1,180 | 1,190 | 1,170 | 1,170 | 263,000 |
| 1996/11/14 | 1,180 | 1,180 | 1,170 | 1,170 | 157,000 |
| 1996/11/13 | 1,180 | 1,190 | 1,150 | 1,160 | 156,000 |
| 1996/11/12 | 1,180 | 1,190 | 1,170 | 1,180 | 237,000 |
| 1996/11/11 | 1,180 | 1,190 | 1,170 | 1,180 | 134,000 |
| 1996/11/08 | 1,170 | 1,190 | 1,170 | 1,180 | 629,000 |
| 1996/11/07 | 1,180 | 1,180 | 1,150 | 1,150 | 143,000 |
| 1996/11/06 | 1,140 | 1,190 | 1,130 | 1,190 | 376,000 |
| 1996/11/05 | 1,140 | 1,150 | 1,130 | 1,150 | 54,000 |
| 1996/11/01 | 1,130 | 1,150 | 1,100 | 1,120 | 165,000 |
| 1996/10/31 | 1,140 | 1,160 | 1,100 | 1,110 | 280,000 |
| 1996/10/30 | 1,170 | 1,170 | 1,130 | 1,140 | 171,000 |
| 1996/10/29 | 1,160 | 1,170 | 1,150 | 1,160 | 205,000 |
| 1996/10/28 | 1,140 | 1,160 | 1,140 | 1,140 | 99,000 |
| 1996/10/25 | 1,170 | 1,170 | 1,150 | 1,150 | 447,000 |
| 1996/10/24 | 1,180 | 1,180 | 1,160 | 1,170 | 111,000 |
| 1996/10/23 | 1,160 | 1,180 | 1,150 | 1,180 | 228,000 |
| 1996/10/22 | 1,160 | 1,180 | 1,160 | 1,180 | 185,000 |
| 1996/10/21 | 1,180 | 1,190 | 1,180 | 1,180 | 181,000 |
| 1996/10/18 | 1,190 | 1,210 | 1,180 | 1,180 | 324,000 |
| 1996/10/17 | 1,190 | 1,190 | 1,190 | 1,190 | 126,000 |
| 1996/10/16 | 1,190 | 1,190 | 1,180 | 1,190 | 194,000 |
| 1996/10/15 | 1,190 | 1,200 | 1,170 | 1,190 | 335,000 |
| 1996/10/14 | 1,180 | 1,190 | 1,170 | 1,190 | 98,000 |
| 1996/10/11 | 1,170 | 1,190 | 1,160 | 1,180 | 333,000 |
| 1996/10/09 | 1,160 | 1,170 | 1,160 | 1,170 | 84,000 |
| 1996/10/08 | 1,180 | 1,190 | 1,170 | 1,170 | 183,000 |
| 1996/10/07 | 1,170 | 1,180 | 1,160 | 1,180 | 55,000 |
| 1996/10/04 | 1,160 | 1,180 | 1,160 | 1,180 | 94,000 |
| 1996/10/03 | 1,170 | 1,180 | 1,170 | 1,180 | 101,000 |
| 1996/10/02 | 1,180 | 1,180 | 1,160 | 1,170 | 148,000 |
| 1996/10/01 | 1,190 | 1,190 | 1,160 | 1,160 | 129,000 |
| 1996/09/30 | 1,190 | 1,200 | 1,170 | 1,180 | 78,000 |
| 1996/09/27 | 1,190 | 1,200 | 1,180 | 1,200 | 266,000 |
| 1996/09/26 | 1,210 | 1,210 | 1,190 | 1,190 | 279,000 |
| 1996/09/25 | 1,210 | 1,220 | 1,200 | 1,210 | 185,000 |
| 1996/09/24 | 1,200 | 1,210 | 1,190 | 1,210 | 169,000 |
| 1996/09/20 | 1,190 | 1,200 | 1,190 | 1,200 | 168,000 |
| 1996/09/19 | 1,180 | 1,200 | 1,170 | 1,190 | 235,000 |
| 1996/09/18 | 1,170 | 1,180 | 1,170 | 1,180 | 258,000 |
| 1996/09/17 | 1,200 | 1,200 | 1,170 | 1,180 | 365,000 |
| 1996/09/13 | 1,130 | 1,190 | 1,130 | 1,160 | 1,643,000 |
| 1996/09/12 | 1,130 | 1,150 | 1,130 | 1,130 | 143,000 |
| 1996/09/11 | 1,140 | 1,140 | 1,130 | 1,140 | 148,000 |
| 1996/09/10 | 1,130 | 1,140 | 1,120 | 1,140 | 213,000 |
| 1996/09/09 | 1,120 | 1,130 | 1,100 | 1,110 | 175,000 |
| 1996/09/06 | 1,120 | 1,120 | 1,100 | 1,100 | 105,000 |
| 1996/09/05 | 1,100 | 1,130 | 1,100 | 1,120 | 188,000 |
| 1996/09/04 | 1,120 | 1,120 | 1,090 | 1,090 | 157,000 |
| 1996/09/03 | 1,100 | 1,130 | 1,080 | 1,110 | 164,000 |
| 1996/09/02 | 1,100 | 1,120 | 1,090 | 1,090 | 239,000 |
| 1996/08/30 | 1,120 | 1,130 | 1,080 | 1,080 | 389,000 |
| 1996/08/29 | 1,130 | 1,140 | 1,110 | 1,120 | 132,000 |
| 1996/08/28 | 1,140 | 1,150 | 1,130 | 1,130 | 97,000 |
| 1996/08/27 | 1,150 | 1,160 | 1,140 | 1,140 | 113,000 |
| 1996/08/26 | 1,150 | 1,160 | 1,140 | 1,150 | 110,000 |
| 1996/08/23 | 1,170 | 1,170 | 1,150 | 1,160 | 168,000 |
| 1996/08/22 | 1,150 | 1,160 | 1,150 | 1,160 | 114,000 |
| 1996/08/21 | 1,150 | 1,180 | 1,140 | 1,150 | 208,000 |
| 1996/08/20 | 1,130 | 1,140 | 1,120 | 1,140 | 79,000 |
| 1996/08/19 | 1,120 | 1,140 | 1,120 | 1,140 | 135,000 |
| 1996/08/16 | 1,130 | 1,140 | 1,120 | 1,120 | 61,000 |
| 1996/08/15 | 1,140 | 1,140 | 1,130 | 1,130 | 60,000 |
| 1996/08/14 | 1,120 | 1,140 | 1,120 | 1,140 | 104,000 |
| 1996/08/13 | 1,120 | 1,130 | 1,120 | 1,130 | 115,000 |
| 1996/08/12 | 1,120 | 1,120 | 1,120 | 1,120 | 48,000 |
| 1996/08/09 | 1,130 | 1,140 | 1,130 | 1,130 | 679,000 |
| 1996/08/08 | 1,120 | 1,140 | 1,120 | 1,130 | 289,000 |
| 1996/08/07 | 1,120 | 1,130 | 1,110 | 1,110 | 123,000 |
| 1996/08/06 | 1,130 | 1,140 | 1,120 | 1,120 | 201,000 |
| 1996/08/05 | 1,130 | 1,140 | 1,130 | 1,140 | 108,000 |
| 1996/08/02 | 1,130 | 1,130 | 1,110 | 1,110 | 123,000 |
| 1996/08/01 | 1,110 | 1,130 | 1,100 | 1,120 | 205,000 |
| 1996/07/31 | 1,120 | 1,120 | 1,100 | 1,100 | 224,000 |
| 1996/07/30 | 1,130 | 1,130 | 1,120 | 1,120 | 89,000 |
| 1996/07/29 | 1,150 | 1,150 | 1,130 | 1,130 | 96,000 |
| 1996/07/26 | 1,130 | 1,140 | 1,120 | 1,140 | 746,000 |
| 1996/07/25 | 1,170 | 1,170 | 1,140 | 1,140 | 459,000 |
| 1996/07/24 | 1,160 | 1,170 | 1,150 | 1,150 | 315,000 |
| 1996/07/23 | 1,160 | 1,170 | 1,160 | 1,170 | 185,000 |
| 1996/07/22 | 1,190 | 1,190 | 1,160 | 1,160 | 424,000 |
| 1996/07/19 | 1,180 | 1,190 | 1,180 | 1,190 | 449,000 |
| 1996/07/18 | 1,170 | 1,170 | 1,160 | 1,170 | 104,000 |
| 1996/07/17 | 1,170 | 1,180 | 1,160 | 1,160 | 134,000 |
| 1996/07/16 | 1,140 | 1,160 | 1,140 | 1,150 | 114,000 |
| 1996/07/15 | 1,130 | 1,160 | 1,130 | 1,160 | 283,000 |
| 1996/07/12 | 1,120 | 1,140 | 1,120 | 1,120 | 268,000 |
| 1996/07/11 | 1,150 | 1,160 | 1,130 | 1,150 | 156,000 |
| 1996/07/10 | 1,170 | 1,170 | 1,150 | 1,150 | 265,000 |
| 1996/07/09 | 1,160 | 1,170 | 1,130 | 1,130 | 218,000 |
| 1996/07/08 | 1,160 | 1,170 | 1,160 | 1,160 | 168,000 |
| 1996/07/05 | 1,190 | 1,200 | 1,170 | 1,170 | 135,000 |
| 1996/07/04 | 1,180 | 1,190 | 1,170 | 1,180 | 60,000 |
| 1996/07/03 | 1,160 | 1,190 | 1,160 | 1,180 | 171,000 |
| 1996/07/02 | 1,180 | 1,180 | 1,160 | 1,170 | 133,000 |
| 1996/07/01 | 1,180 | 1,190 | 1,180 | 1,180 | 68,000 |
| 1996/06/28 | 1,200 | 1,200 | 1,180 | 1,180 | 152,000 |
| 1996/06/27 | 1,190 | 1,200 | 1,180 | 1,190 | 134,000 |
| 1996/06/26 | 1,200 | 1,210 | 1,180 | 1,190 | 146,000 |
| 1996/06/25 | 1,200 | 1,210 | 1,200 | 1,200 | 167,000 |
| 1996/06/24 | 1,200 | 1,210 | 1,190 | 1,200 | 143,000 |
| 1996/06/21 | 1,190 | 1,200 | 1,180 | 1,200 | 147,000 |
| 1996/06/20 | 1,170 | 1,180 | 1,170 | 1,180 | 101,000 |
| 1996/06/19 | 1,170 | 1,190 | 1,170 | 1,180 | 155,000 |
| 1996/06/18 | 1,190 | 1,190 | 1,180 | 1,180 | 203,000 |
| 1996/06/17 | 1,180 | 1,190 | 1,180 | 1,190 | 169,000 |
| 1996/06/14 | 1,160 | 1,180 | 1,150 | 1,180 | 1,650,000 |
| 1996/06/13 | 1,140 | 1,160 | 1,140 | 1,160 | 128,000 |
| 1996/06/12 | 1,140 | 1,150 | 1,140 | 1,150 | 150,000 |
| 1996/06/11 | 1,140 | 1,150 | 1,130 | 1,140 | 118,000 |
| 1996/06/10 | 1,140 | 1,140 | 1,130 | 1,140 | 58,000 |
| 1996/06/07 | 1,150 | 1,150 | 1,130 | 1,150 | 103,000 |
| 1996/06/06 | 1,150 | 1,160 | 1,140 | 1,140 | 123,000 |
| 1996/06/05 | 1,150 | 1,160 | 1,140 | 1,140 | 113,000 |
| 1996/06/04 | 1,140 | 1,150 | 1,140 | 1,140 | 136,000 |
| 1996/06/03 | 1,150 | 1,160 | 1,120 | 1,120 | 309,000 |
| 1996/05/31 | 1,170 | 1,180 | 1,160 | 1,160 | 160,000 |
| 1996/05/30 | 1,160 | 1,170 | 1,160 | 1,170 | 122,000 |
| 1996/05/29 | 1,180 | 1,180 | 1,170 | 1,180 | 166,000 |
| 1996/05/28 | 1,180 | 1,180 | 1,170 | 1,180 | 201,000 |
| 1996/05/27 | 1,180 | 1,180 | 1,160 | 1,170 | 233,000 |
| 1996/05/24 | 1,130 | 1,170 | 1,130 | 1,170 | 188,000 |
| 1996/05/23 | 1,150 | 1,170 | 1,130 | 1,130 | 198,000 |
| 1996/05/22 | 1,150 | 1,170 | 1,150 | 1,160 | 255,000 |
| 1996/05/21 | 1,150 | 1,170 | 1,140 | 1,150 | 188,000 |
| 1996/05/20 | 1,160 | 1,170 | 1,140 | 1,140 | 384,000 |
| 1996/05/17 | 1,140 | 1,150 | 1,140 | 1,140 | 379,000 |
| 1996/05/16 | 1,150 | 1,160 | 1,140 | 1,140 | 299,000 |
| 1996/05/15 | 1,090 | 1,150 | 1,090 | 1,140 | 380,000 |
| 1996/05/14 | 1,080 | 1,090 | 1,070 | 1,080 | 182,000 |
| 1996/05/13 | 1,090 | 1,090 | 1,070 | 1,070 | 196,000 |
| 1996/05/10 | 1,070 | 1,090 | 1,060 | 1,090 | 261,000 |
| 1996/05/09 | 1,090 | 1,090 | 1,040 | 1,060 | 339,000 |
| 1996/05/08 | 1,080 | 1,080 | 1,060 | 1,080 | 510,000 |
| 1996/05/07 | 1,100 | 1,110 | 1,080 | 1,080 | 194,000 |
| 1996/05/02 | 1,110 | 1,110 | 1,090 | 1,110 | 376,000 |
| 1996/05/01 | 1,120 | 1,120 | 1,090 | 1,100 | 208,000 |
| 1996/04/30 | 1,120 | 1,150 | 1,110 | 1,110 | 199,000 |
| 1996/04/26 | 1,150 | 1,160 | 1,140 | 1,140 | 240,000 |
| 1996/04/25 | 1,150 | 1,160 | 1,150 | 1,150 | 118,000 |
| 1996/04/24 | 1,150 | 1,160 | 1,130 | 1,160 | 301,000 |
| 1996/04/23 | 1,130 | 1,140 | 1,130 | 1,130 | 154,000 |
| 1996/04/22 | 1,130 | 1,140 | 1,120 | 1,130 | 108,000 |
| 1996/04/19 | 1,110 | 1,130 | 1,110 | 1,130 | 94,000 |
| 1996/04/18 | 1,110 | 1,130 | 1,110 | 1,120 | 160,000 |
| 1996/04/17 | 1,120 | 1,130 | 1,120 | 1,120 | 81,000 |
| 1996/04/16 | 1,120 | 1,140 | 1,110 | 1,130 | 223,000 |
| 1996/04/15 | 1,110 | 1,120 | 1,100 | 1,120 | 119,000 |
| 1996/04/12 | 1,100 | 1,110 | 1,080 | 1,090 | 382,000 |
| 1996/04/11 | 1,120 | 1,120 | 1,100 | 1,100 | 156,000 |
| 1996/04/10 | 1,120 | 1,140 | 1,120 | 1,130 | 122,000 |
| 1996/04/09 | 1,120 | 1,140 | 1,120 | 1,130 | 175,000 |
| 1996/04/08 | 1,110 | 1,120 | 1,100 | 1,110 | 63,000 |
| 1996/04/05 | 1,110 | 1,140 | 1,100 | 1,130 | 219,000 |
| 1996/04/04 | 1,100 | 1,110 | 1,090 | 1,100 | 187,000 |
| 1996/04/03 | 1,130 | 1,140 | 1,080 | 1,100 | 454,000 |
| 1996/04/02 | 1,140 | 1,160 | 1,130 | 1,140 | 299,000 |
| 1996/04/01 | 1,150 | 1,170 | 1,140 | 1,150 | 207,000 |
| 1996/03/29 | 1,110 | 1,150 | 1,110 | 1,150 | 280,000 |
| 1996/03/28 | 1,130 | 1,150 | 1,120 | 1,130 | 116,000 |
| 1996/03/27 | 1,110 | 1,150 | 1,110 | 1,150 | 198,000 |
| 1996/03/26 | 1,120 | 1,150 | 1,110 | 1,120 | 321,000 |
| 1996/03/25 | 1,110 | 1,120 | 1,100 | 1,120 | 253,000 |
| 1996/03/22 | 1,080 | 1,080 | 1,070 | 1,080 | 121,000 |
| 1996/03/21 | 1,080 | 1,100 | 1,080 | 1,080 | 336,000 |
| 1996/03/19 | 1,070 | 1,090 | 1,060 | 1,070 | 437,000 |
| 1996/03/18 | 1,050 | 1,070 | 1,040 | 1,070 | 175,000 |
| 1996/03/15 | 1,030 | 1,050 | 1,030 | 1,050 | 316,000 |
| 1996/03/14 | 1,000 | 1,030 | 997 | 1,030 | 149,000 |
| 1996/03/13 | 1,000 | 1,000 | 980 | 995 | 179,000 |
| 1996/03/12 | 1,000 | 1,020 | 992 | 992 | 281,000 |
| 1996/03/11 | 1,000 | 1,020 | 990 | 990 | 181,000 |
| 1996/03/08 | 990 | 1,020 | 990 | 1,020 | 3,086,000 |
| 1996/03/07 | 1,010 | 1,020 | 1,000 | 1,000 | 120,000 |
| 1996/03/06 | 1,000 | 1,030 | 992 | 1,030 | 254,000 |
| 1996/03/05 | 999 | 1,010 | 999 | 1,010 | 148,000 |
| 1996/03/04 | 999 | 1,010 | 990 | 992 | 37,000 |
| 1996/03/01 | 990 | 1,000 | 986 | 990 | 127,000 |
| 1996/02/29 | 985 | 999 | 985 | 990 | 107,000 |
| 1996/02/28 | 1,010 | 1,020 | 975 | 985 | 165,000 |
| 1996/02/27 | 1,030 | 1,040 | 1,010 | 1,010 | 280,000 |
| 1996/02/26 | 1,030 | 1,050 | 1,030 | 1,050 | 144,000 |
| 1996/02/23 | 1,030 | 1,040 | 1,020 | 1,020 | 189,000 |
| 1996/02/22 | 1,040 | 1,040 | 1,020 | 1,020 | 75,000 |
| 1996/02/21 | 1,040 | 1,040 | 1,020 | 1,020 | 138,000 |
| 1996/02/20 | 1,040 | 1,060 | 1,040 | 1,040 | 188,000 |
| 1996/02/19 | 1,050 | 1,060 | 1,040 | 1,060 | 64,000 |
| 1996/02/16 | 1,030 | 1,050 | 1,030 | 1,050 | 136,000 |
| 1996/02/15 | 1,040 | 1,050 | 1,030 | 1,030 | 142,000 |
| 1996/02/14 | 1,040 | 1,060 | 1,030 | 1,030 | 517,000 |
| 1996/02/13 | 1,050 | 1,060 | 1,020 | 1,020 | 101,000 |
| 1996/02/09 | 1,060 | 1,060 | 1,040 | 1,050 | 379,000 |
| 1996/02/08 | 1,040 | 1,050 | 1,030 | 1,050 | 260,000 |
| 1996/02/07 | 1,050 | 1,060 | 1,030 | 1,040 | 236,000 |
| 1996/02/06 | 1,060 | 1,060 | 1,030 | 1,050 | 231,000 |
| 1996/02/05 | 1,070 | 1,070 | 1,050 | 1,060 | 84,000 |
| 1996/02/02 | 1,070 | 1,090 | 1,060 | 1,060 | 133,000 |
| 1996/02/01 | 1,060 | 1,070 | 1,050 | 1,060 | 132,000 |
| 1996/01/31 | 1,090 | 1,100 | 1,060 | 1,060 | 99,000 |
| 1996/01/30 | 1,060 | 1,090 | 1,060 | 1,080 | 167,000 |
| 1996/01/29 | 1,060 | 1,070 | 1,050 | 1,060 | 93,000 |
| 1996/01/26 | 1,040 | 1,080 | 1,030 | 1,070 | 217,000 |
| 1996/01/25 | 1,040 | 1,050 | 1,030 | 1,050 | 246,000 |
| 1996/01/24 | 1,020 | 1,050 | 1,010 | 1,050 | 185,000 |
| 1996/01/23 | 1,000 | 1,030 | 1,000 | 1,010 | 170,000 |
| 1996/01/22 | 1,030 | 1,030 | 1,010 | 1,010 | 108,000 |
| 1996/01/19 | 1,020 | 1,030 | 1,010 | 1,020 | 108,000 |
| 1996/01/18 | 1,040 | 1,040 | 1,010 | 1,020 | 157,000 |
| 1996/01/17 | 1,040 | 1,050 | 1,030 | 1,030 | 128,000 |
| 1996/01/16 | 1,040 | 1,060 | 1,040 | 1,050 | 228,000 |
| 1996/01/12 | 1,060 | 1,070 | 1,020 | 1,040 | 250,000 |
| 1996/01/11 | 1,030 | 1,060 | 1,030 | 1,040 | 222,000 |
| 1996/01/10 | 1,030 | 1,060 | 1,030 | 1,050 | 244,000 |
| 1996/01/09 | 1,040 | 1,050 | 1,030 | 1,040 | 257,000 |
| 1996/01/08 | 993 | 1,050 | 993 | 1,040 | 480,000 |
| 1996/01/05 | 995 | 1,010 | 991 | 1,000 | 187,000 |
| 1996/01/04 | 991 | 1,000 | 981 | 1,000 | 120,000 |