日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 2,290 2,290 2,260 2,290 106,000
1988/12/27 2,250 2,290 2,250 2,290 75,000
1988/12/26 2,240 2,290 2,240 2,290 70,000
1988/12/24 2,260 2,260 2,240 2,240 184,000
1988/12/23 2,300 2,300 2,250 2,260 79,000
1988/12/22 2,280 2,300 2,250 2,270 144,000
1988/12/21 2,280 2,290 2,260 2,280 58,000
1988/12/20 2,230 2,280 2,230 2,280 130,000
1988/12/19 2,250 2,280 2,220 2,230 54,000
1988/12/16 2,270 2,270 2,220 2,260 93,000
1988/12/15 2,270 2,270 2,250 2,260 40,000
1988/12/14 2,260 2,280 2,240 2,260 125,000
1988/12/13 2,250 2,250 2,230 2,230 79,000
1988/12/12 2,280 2,280 2,250 2,250 64,000
1988/12/09 2,250 2,290 2,230 2,280 131,000
1988/12/08 2,220 2,280 2,220 2,240 123,000
1988/12/07 2,230 2,300 2,210 2,300 241,000
1988/12/06 2,200 2,230 2,200 2,230 55,000
1988/12/05 2,210 2,230 2,180 2,230 68,000
1988/12/03 2,220 2,220 2,190 2,200 34,000
1988/12/02 2,180 2,210 2,180 2,190 72,000
1988/12/01 2,230 2,230 2,160 2,180 159,000
1988/11/30 2,230 2,230 2,200 2,220 179,000
1988/11/29 2,160 2,220 2,160 2,210 78,000
1988/11/28 2,190 2,200 2,160 2,180 73,000
1988/11/26 2,170 2,190 2,120 2,150 159,000
1988/11/25 2,150 2,150 2,120 2,150 143,000
1988/11/24 2,160 2,200 2,120 2,150 148,000
1988/11/22 2,140 2,160 2,100 2,160 158,000
1988/11/21 2,110 2,110 2,100 2,110 150,000
1988/11/18 2,140 2,180 2,120 2,120 149,000
1988/11/17 2,200 2,200 2,150 2,180 155,000
1988/11/16 2,120 2,210 2,100 2,210 173,000
1988/11/15 2,100 2,120 2,100 2,120 129,000
1988/11/14 2,050 2,080 2,050 2,060 85,000
1988/11/11 2,000 2,050 2,000 2,050 204,000
1988/11/10 2,030 2,050 2,000 2,010 120,000
1988/11/09 2,030 2,080 2,030 2,050 163,000
1988/11/08 2,040 2,050 2,020 2,020 75,000
1988/11/07 2,050 2,090 2,040 2,050 66,000
1988/11/05 2,050 2,100 2,050 2,050 87,000
1988/11/04 2,100 2,120 2,080 2,080 64,000
1988/11/02 2,110 2,140 2,100 2,130 133,000
1988/11/01 2,160 2,210 2,110 2,110 139,000
1988/10/31 2,110 2,170 2,100 2,170 124,000
1988/10/29 2,080 2,140 2,080 2,090 71,000
1988/10/28 2,140 2,140 2,080 2,090 43,000
1988/10/27 2,150 2,190 2,100 2,100 74,000
1988/10/26 2,060 2,080 2,060 2,080 63,000
1988/10/25 2,070 2,070 2,050 2,070 98,000
1988/10/24 2,070 2,070 2,050 2,070 77,000
1988/10/22 2,100 2,100 2,070 2,070 27,000
1988/10/21 2,110 2,110 2,090 2,100 51,000
1988/10/20 2,100 2,140 2,070 2,070 82,000
1988/10/19 2,130 2,130 2,090 2,100 133,000
1988/10/18 2,170 2,170 2,110 2,130 113,000
1988/10/17 2,180 2,180 2,150 2,180 41,000
1988/10/14 2,170 2,190 2,160 2,190 144,000
1988/10/13 2,160 2,190 2,150 2,190 36,000
1988/10/12 2,160 2,220 2,150 2,160 63,000
1988/10/11 2,230 2,230 2,180 2,200 66,000
1988/10/07 2,160 2,170 2,130 2,150 73,000
1988/10/06 2,150 2,180 2,130 2,160 142,000
1988/10/05 2,180 2,220 2,150 2,150 152,000
1988/10/04 2,220 2,270 2,200 2,220 107,000
1988/10/03 2,290 2,290 2,210 2,240 99,000
1988/10/01 2,290 2,350 2,290 2,290 86,000
1988/09/30 2,340 2,350 2,300 2,300 200,000
1988/09/29 2,370 2,370 2,320 2,330 67,000
1988/09/28 2,350 2,400 2,320 2,400 262,000
1988/09/27 2,370 2,370 2,340 2,340 25,000
1988/09/26 2,330 2,470 2,330 2,350 120,000
1988/09/24 2,370 2,370 2,340 2,370 99,000
1988/09/22 2,420 2,420 2,320 2,330 109,000
1988/09/21 2,340 2,500 2,340 2,500 104,000
1988/09/20 2,350 2,400 2,330 2,330 126,000
1988/09/19 2,410 2,430 2,380 2,390 35,000
1988/09/16 2,390 2,420 2,370 2,370 190,000
1988/09/14 2,420 2,420 2,380 2,380 104,000
1988/09/13 2,450 2,450 2,420 2,420 83,000
1988/09/12 2,460 2,460 2,450 2,450 48,000
1988/09/09 2,540 2,540 2,480 2,480 162,000
1988/09/08 2,540 2,550 2,510 2,510 60,000
1988/09/07 2,500 2,580 2,500 2,530 116,000
1988/09/06 2,480 2,520 2,480 2,520 54,000
1988/09/05 2,560 2,560 2,460 2,460 106,000
1988/09/03 2,590 2,620 2,510 2,550 378,000
1988/09/02 2,520 2,580 2,480 2,570 241,000
1988/09/01 2,500 2,500 2,460 2,480 86,000
1988/08/31 2,540 2,550 2,510 2,510 80,000
1988/08/30 2,520 2,520 2,480 2,480 174,000
1988/08/29 2,540 2,550 2,460 2,460 181,000
1988/08/27 2,400 2,510 2,390 2,500 216,000
1988/08/26 2,380 2,380 2,350 2,380 75,000
1988/08/25 2,360 2,390 2,360 2,370 72,000
1988/08/24 2,390 2,390 2,350 2,360 137,000
1988/08/23 2,400 2,400 2,380 2,390 18,000
1988/08/22 2,400 2,400 2,360 2,400 91,000
1988/08/19 2,400 2,400 2,360 2,400 119,000
1988/08/18 2,410 2,420 2,380 2,400 157,000
1988/08/17 2,410 2,420 2,400 2,400 267,000
1988/08/16 2,440 2,440 2,410 2,410 140,000
1988/08/15 2,440 2,440 2,430 2,430 31,000
1988/08/12 2,430 2,450 2,420 2,430 91,000
1988/08/11 2,450 2,450 2,400 2,410 111,000
1988/08/10 2,460 2,490 2,440 2,440 105,000
1988/08/09 2,470 2,470 2,460 2,470 77,000
1988/08/08 2,450 2,470 2,450 2,470 90,000
1988/08/06 2,460 2,460 2,450 2,460 19,000
1988/08/05 2,450 2,470 2,440 2,460 79,000
1988/08/04 2,470 2,490 2,450 2,450 140,000
1988/08/03 2,470 2,500 2,460 2,460 162,000
1988/08/02 2,490 2,490 2,470 2,470 105,000
1988/08/01 2,460 2,520 2,460 2,490 201,000
1988/07/30 2,450 2,460 2,440 2,460 128,000
1988/07/29 2,470 2,470 2,440 2,450 283,000
1988/07/28 2,450 2,470 2,450 2,450 398,000
1988/07/27 2,450 2,450 2,420 2,440 275,000
1988/07/26 2,500 2,500 2,440 2,440 278,000
1988/07/25 2,490 2,500 2,450 2,460 215,000
1988/07/23 2,460 2,490 2,450 2,450 60,000
1988/07/22 2,420 2,490 2,420 2,490 273,000
1988/07/21 2,560 2,560 2,500 2,500 106,000
1988/07/20 2,520 2,550 2,500 2,550 229,000
1988/07/19 2,500 2,560 2,500 2,510 128,000
1988/07/18 2,600 2,600 2,580 2,580 76,000
1988/07/15 2,610 2,660 2,590 2,640 205,000
1988/07/14 2,620 2,650 2,600 2,600 78,000
1988/07/13 2,670 2,670 2,600 2,650 70,000
1988/07/12 2,700 2,700 2,650 2,700 195,000
1988/07/11 2,660 2,700 2,660 2,700 22,000
1988/07/08 2,730 2,750 2,700 2,700 78,000
1988/07/07 2,680 2,730 2,680 2,690 136,000
1988/07/06 2,730 2,730 2,700 2,720 95,000
1988/07/05 2,730 2,750 2,730 2,740 24,000
1988/07/04 2,710 2,730 2,700 2,730 72,000
1988/07/02 2,720 2,720 2,710 2,710 41,000
1988/07/01 2,730 2,730 2,720 2,730 102,000
1988/06/30 2,730 2,770 2,710 2,730 107,000
1988/06/29 2,740 2,740 2,710 2,720 135,000
1988/06/28 2,730 2,750 2,710 2,710 186,000
1988/06/27 2,740 2,750 2,720 2,730 22,000
1988/06/25 2,750 2,760 2,720 2,720 47,000
1988/06/24 2,800 2,820 2,790 2,790 117,000
1988/06/23 2,790 2,790 2,750 2,780 94,000
1988/06/22 2,800 2,800 2,770 2,770 44,000
1988/06/21 2,750 2,780 2,710 2,780 129,000
1988/06/20 2,740 2,750 2,740 2,750 63,000
1988/06/17 2,780 2,780 2,740 2,740 80,000
1988/06/16 2,760 2,780 2,740 2,740 59,000
1988/06/15 2,740 2,780 2,740 2,760 80,000
1988/06/14 2,730 2,750 2,730 2,730 59,000
1988/06/13 2,800 2,800 2,740 2,770 40,000
1988/06/10 2,720 2,780 2,720 2,760 119,000
1988/06/09 2,740 2,780 2,740 2,780 98,000
1988/06/08 2,740 2,800 2,740 2,780 77,000
1988/06/07 2,760 2,800 2,750 2,750 101,000
1988/06/06 2,830 2,830 2,750 2,800 57,000
1988/06/04 2,750 2,850 2,750 2,830 66,000
1988/06/03 2,750 2,790 2,740 2,770 42,000
1988/06/02 2,740 2,790 2,740 2,790 129,000
1988/06/01 2,770 2,850 2,740 2,740 122,000
1988/05/31 2,730 2,760 2,710 2,730 36,000
1988/05/30 2,650 2,750 2,650 2,730 112,000
1988/05/28 2,750 2,760 2,680 2,690 160,000
1988/05/27 2,750 2,790 2,750 2,760 140,000
1988/05/26 2,780 2,790 2,760 2,770 228,000
1988/05/25 2,780 2,800 2,780 2,780 154,000
1988/05/24 2,810 2,820 2,770 2,770 171,000
1988/05/23 2,850 2,850 2,800 2,830 123,000
1988/05/20 2,860 2,900 2,820 2,850 301,000
1988/05/19 2,870 2,900 2,860 2,860 82,000
1988/05/18 2,910 2,910 2,880 2,890 171,000
1988/05/17 2,980 2,980 2,900 2,910 251,000
1988/05/16 2,880 2,930 2,880 2,920 161,000
1988/05/13 2,900 2,900 2,860 2,870 62,000
1988/05/12 2,860 2,900 2,860 2,890 47,000
1988/05/11 2,880 2,910 2,880 2,910 45,000
1988/05/10 2,860 2,910 2,860 2,890 51,000
1988/05/09 2,950 2,950 2,900 2,900 61,000
1988/05/07 2,950 2,970 2,930 2,930 95,000
1988/05/06 2,940 3,000 2,940 2,970 102,000
1988/05/02 2,970 3,000 2,930 2,960 87,000
1988/04/30 2,990 2,990 2,950 2,980 73,000
1988/04/28 2,990 3,000 2,950 3,000 97,000
1988/04/27 2,990 2,990 2,910 2,980 82,000
1988/04/26 3,000 3,000 2,950 2,960 106,000
1988/04/25 2,980 3,010 2,960 3,000 112,000
1988/04/23 2,980 3,000 2,940 2,940 93,000
1988/04/22 2,910 2,950 2,900 2,900 108,000
1988/04/21 2,910 2,980 2,900 2,910 133,000
1988/04/20 2,950 3,020 2,900 2,950 264,000
1988/04/19 3,000 3,000 2,900 2,950 136,000
1988/04/18 2,950 3,000 2,950 3,000 72,000
1988/04/15 2,990 3,030 2,920 3,000 291,000
1988/04/14 3,000 3,010 2,990 3,000 120,000
1988/04/13 3,040 3,040 3,000 3,010 107,000
1988/04/12 3,000 3,040 3,000 3,000 162,000
1988/04/11 3,050 3,050 2,970 2,990 129,000
1988/04/08 3,040 3,050 2,990 3,020 252,000
1988/04/07 3,070 3,090 3,000 3,060 197,000
1988/04/06 3,100 3,120 3,050 3,080 564,000
1988/04/05 2,960 3,130 2,910 3,130 511,000
1988/04/04 2,950 2,950 2,920 2,950 127,000
1988/04/02 2,870 2,950 2,820 2,950 112,000
1988/04/01 2,900 2,950 2,850 2,910 187,000
1988/03/31 2,860 2,930 2,860 2,900 308,000
1988/03/30 2,790 2,900 2,750 2,900 261,000
1988/03/29 2,750 2,820 2,740 2,810 166,000
1988/03/28 2,780 2,800 2,730 2,750 233,000
1988/03/26 2,810 2,820 2,770 2,770 120,000
1988/03/25 2,790 2,810 2,780 2,800 197,000
1988/03/24 2,810 2,840 2,790 2,800 180,000
1988/03/23 2,830 2,830 2,790 2,830 115,000
1988/03/22 2,810 2,850 2,790 2,830 113,000
1988/03/18 2,810 2,830 2,790 2,830 131,000
1988/03/17 2,800 2,830 2,780 2,780 155,000
1988/03/16 2,860 2,870 2,810 2,820 69,000
1988/03/15 2,830 2,850 2,810 2,850 36,000
1988/03/14 2,800 2,870 2,760 2,870 106,000
1988/03/11 2,840 2,850 2,800 2,840 119,000
1988/03/10 2,850 2,850 2,840 2,840 144,000
1988/03/09 2,890 2,890 2,840 2,840 78,000
1988/03/08 2,860 2,880 2,850 2,850 111,000
1988/03/07 2,900 2,940 2,890 2,900 83,000
1988/03/05 2,940 2,970 2,910 2,940 276,000
1988/03/04 2,890 2,940 2,880 2,910 559,000
1988/03/03 2,800 2,890 2,800 2,860 350,000
1988/03/02 2,780 2,820 2,780 2,800 143,000
1988/03/01 2,790 2,800 2,760 2,770 155,000
1988/02/29 2,780 2,800 2,750 2,760 164,000
1988/02/27 2,750 2,790 2,750 2,790 212,000
1988/02/26 2,750 2,760 2,750 2,760 91,000
1988/02/25 2,760 2,790 2,750 2,760 78,000
1988/02/24 2,780 2,820 2,780 2,780 90,000
1988/02/23 2,760 2,790 2,760 2,770 96,000
1988/02/22 2,730 2,830 2,730 2,750 185,000
1988/02/19 2,720 2,740 2,700 2,720 693,000
1988/02/18 2,750 2,790 2,710 2,750 558,000
1988/02/17 2,850 2,850 2,720 2,750 259,000
1988/02/16 2,820 2,870 2,810 2,840 187,000
1988/02/15 2,810 2,840 2,770 2,840 170,000
1988/02/12 2,700 2,710 2,680 2,680 228,000
1988/02/10 2,710 2,750 2,700 2,700 110,000
1988/02/09 2,710 2,710 2,680 2,700 141,000
1988/02/08 2,760 2,760 2,710 2,710 26,000
1988/02/06 2,700 2,750 2,700 2,740 74,000
1988/02/05 2,760 2,790 2,750 2,760 126,000
1988/02/04 2,800 2,850 2,770 2,770 23,000
1988/02/03 2,750 2,800 2,750 2,800 71,000
1988/02/02 2,850 2,860 2,820 2,820 57,000
1988/02/01 2,900 2,900 2,860 2,860 221,000
1988/01/30 2,900 2,920 2,850 2,890 163,000
1988/01/29 2,950 2,950 2,850 2,930 415,000
1988/01/28 2,870 2,940 2,830 2,930 725,000
1988/01/27 2,680 2,700 2,680 2,680 214,000
1988/01/26 2,680 2,700 2,640 2,700 131,000
1988/01/25 2,680 2,680 2,620 2,640 79,000
1988/01/23 2,670 2,680 2,650 2,680 58,000
1988/01/22 2,610 2,680 2,610 2,680 435,000
1988/01/21 2,580 2,700 2,580 2,650 263,000
1988/01/20 2,650 2,650 2,600 2,600 84,000
1988/01/19 2,630 2,660 2,620 2,640 62,000
1988/01/18 2,700 2,700 2,660 2,670 57,000
1988/01/14 2,580 2,620 2,580 2,620 52,000
1988/01/13 2,620 2,630 2,600 2,620 97,000
1988/01/12 2,630 2,640 2,600 2,620 63,000
1988/01/11 2,650 2,650 2,610 2,640 57,000
1988/01/08 2,660 2,700 2,650 2,690 112,000
1988/01/07 2,720 2,750 2,680 2,680 73,000
1988/01/06 2,660 2,720 2,660 2,700 135,000
1988/01/05 2,700 2,700 2,640 2,690 186,000
1988/01/04 2,700 2,700 2,600 2,670 146,000

このページの先頭へ