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
1989/12/29 2,830 2,830 2,790 2,790 76,000
1989/12/28 2,850 2,850 2,820 2,820 141,000
1989/12/27 2,840 2,850 2,790 2,830 223,000
1989/12/26 2,830 2,850 2,820 2,840 234,000
1989/12/25 2,800 2,840 2,800 2,830 162,000
1989/12/22 2,840 2,840 2,730 2,790 284,000
1989/12/21 2,830 2,830 2,790 2,820 202,000
1989/12/20 2,820 2,830 2,780 2,800 220,000
1989/12/19 2,750 2,820 2,750 2,820 293,000
1989/12/18 2,790 2,800 2,720 2,790 258,000
1989/12/15 2,790 2,790 2,720 2,790 284,000
1989/12/14 2,720 2,790 2,720 2,780 127,000
1989/12/13 2,750 2,750 2,690 2,750 116,000
1989/12/12 2,710 2,720 2,680 2,720 156,000
1989/12/11 2,710 2,750 2,700 2,710 129,000
1989/12/08 2,800 2,800 2,700 2,750 329,000
1989/12/07 2,720 2,800 2,710 2,790 172,000
1989/12/06 2,730 2,740 2,710 2,710 316,000
1989/12/05 2,710 2,740 2,700 2,730 215,000
1989/12/04 2,710 2,710 2,660 2,700 216,000
1989/12/01 2,760 2,760 2,720 2,720 183,000
1989/11/30 2,720 2,780 2,720 2,760 136,000
1989/11/29 2,710 2,750 2,710 2,720 233,000
1989/11/28 2,720 2,780 2,720 2,780 146,000
1989/11/27 2,720 2,830 2,720 2,820 167,000
1989/11/24 2,670 2,750 2,670 2,710 146,000
1989/11/22 2,640 2,690 2,620 2,670 110,000
1989/11/21 2,630 2,630 2,600 2,600 152,000
1989/11/20 2,590 2,600 2,590 2,590 61,000
1989/11/17 2,650 2,660 2,580 2,590 94,000
1989/11/16 2,610 2,650 2,610 2,610 147,000
1989/11/15 2,620 2,650 2,610 2,610 272,000
1989/11/14 2,680 2,680 2,610 2,620 88,000
1989/11/13 2,720 2,720 2,680 2,680 53,000
1989/11/10 2,710 2,730 2,690 2,710 147,000
1989/11/09 2,720 2,740 2,720 2,740 75,000
1989/11/08 2,780 2,800 2,710 2,800 64,000
1989/11/07 2,790 2,800 2,710 2,710 108,000
1989/11/06 2,810 2,810 2,790 2,790 150,000
1989/11/02 2,810 2,840 2,800 2,810 126,000
1989/11/01 2,850 2,850 2,800 2,850 125,000
1989/10/31 2,800 2,850 2,760 2,850 141,000
1989/10/30 2,790 2,870 2,790 2,800 140,000
1989/10/27 2,870 2,870 2,770 2,870 232,000
1989/10/26 2,760 2,860 2,750 2,850 203,000
1989/10/25 2,780 2,840 2,780 2,840 71,000
1989/10/24 2,840 2,840 2,820 2,840 94,000
1989/10/23 2,820 2,850 2,750 2,820 129,000
1989/10/20 2,830 2,840 2,760 2,820 204,000
1989/10/19 2,810 2,840 2,800 2,830 123,000
1989/10/18 2,870 2,870 2,800 2,800 227,000
1989/10/17 2,890 2,890 2,860 2,860 140,000
1989/10/16 2,870 2,890 2,800 2,800 159,000
1989/10/13 2,930 2,940 2,900 2,910 190,000
1989/10/12 2,930 2,930 2,870 2,910 128,000
1989/10/11 2,960 2,960 2,900 2,930 168,000
1989/10/09 2,940 2,950 2,910 2,950 283,000
1989/10/06 2,910 2,950 2,840 2,900 329,000
1989/10/05 2,910 2,980 2,880 2,940 607,000
1989/10/04 2,820 2,890 2,820 2,880 257,000
1989/10/03 2,850 2,880 2,800 2,800 195,000
1989/10/02 2,910 2,910 2,870 2,890 123,000
1989/09/29 2,880 2,900 2,830 2,900 231,000
1989/09/28 2,910 2,910 2,860 2,880 207,000
1989/09/27 2,910 2,910 2,870 2,870 307,000
1989/09/26 2,850 2,890 2,820 2,890 502,000
1989/09/25 2,840 2,840 2,780 2,810 169,000
1989/09/22 2,810 2,830 2,770 2,830 128,000
1989/09/21 2,820 2,820 2,770 2,810 158,000
1989/09/20 2,800 2,810 2,770 2,810 212,000
1989/09/19 2,770 2,800 2,770 2,800 79,000
1989/09/18 2,770 2,830 2,770 2,790 249,000
1989/09/14 2,800 2,810 2,770 2,800 131,000
1989/09/13 2,770 2,820 2,770 2,800 206,000
1989/09/12 2,760 2,810 2,750 2,810 114,000
1989/09/11 2,790 2,820 2,750 2,780 146,000
1989/09/08 2,890 2,950 2,770 2,780 1,525,000
1989/09/07 2,710 2,890 2,700 2,890 1,335,000
1989/09/06 2,670 2,730 2,670 2,730 279,000
1989/09/05 2,700 2,720 2,680 2,710 226,000
1989/09/04 2,650 2,700 2,640 2,700 151,000
1989/09/01 2,700 2,700 2,660 2,670 108,000
1989/08/31 2,710 2,730 2,680 2,710 170,000
1989/08/30 2,720 2,750 2,710 2,730 465,000
1989/08/29 2,710 2,720 2,670 2,720 323,000
1989/08/28 2,660 2,680 2,640 2,680 77,000
1989/08/25 2,690 2,700 2,660 2,700 151,000
1989/08/24 2,690 2,690 2,630 2,690 53,000
1989/08/23 2,650 2,700 2,640 2,640 102,000
1989/08/22 2,630 2,720 2,630 2,650 98,000
1989/08/21 2,630 2,720 2,630 2,700 103,000
1989/08/18 2,730 2,730 2,670 2,670 109,000
1989/08/17 2,740 2,740 2,700 2,740 177,000
1989/08/16 2,700 2,750 2,700 2,730 164,000
1989/08/15 2,710 2,720 2,700 2,720 101,000
1989/08/14 2,710 2,730 2,680 2,720 98,000
1989/08/11 2,720 2,730 2,700 2,730 217,000
1989/08/10 2,660 2,720 2,660 2,710 457,000
1989/08/09 2,630 2,650 2,580 2,620 121,000
1989/08/08 2,570 2,640 2,540 2,600 136,000
1989/08/07 2,580 2,600 2,560 2,560 86,000
1989/08/04 2,620 2,630 2,570 2,570 66,000
1989/08/03 2,620 2,620 2,610 2,620 115,000
1989/08/02 2,590 2,640 2,590 2,640 134,000
1989/08/01 2,630 2,640 2,560 2,630 88,000
1989/07/31 2,540 2,640 2,540 2,620 113,000
1989/07/28 2,640 2,640 2,620 2,620 191,000
1989/07/27 2,610 2,650 2,610 2,650 461,000
1989/07/26 2,610 2,630 2,610 2,610 186,000
1989/07/25 2,550 2,630 2,480 2,600 283,000
1989/07/24 2,550 2,550 2,510 2,550 141,000
1989/07/21 2,540 2,580 2,530 2,550 152,000
1989/07/20 2,500 2,590 2,470 2,550 153,000
1989/07/19 2,470 2,490 2,460 2,470 150,000
1989/07/18 2,500 2,500 2,460 2,470 113,000
1989/07/17 2,530 2,530 2,480 2,490 145,000
1989/07/14 2,540 2,550 2,520 2,530 151,000
1989/07/13 2,530 2,590 2,530 2,550 109,000
1989/07/12 2,580 2,610 2,530 2,600 320,000
1989/07/11 2,620 2,620 2,560 2,560 152,000
1989/07/10 2,690 2,690 2,540 2,560 141,000
1989/07/07 2,780 2,780 2,650 2,650 232,000
1989/07/06 2,730 2,780 2,720 2,740 216,000
1989/07/05 2,830 2,830 2,700 2,720 415,000
1989/07/04 2,720 2,790 2,710 2,790 673,000
1989/07/03 2,680 2,740 2,680 2,700 420,000
1989/06/30 2,710 2,750 2,630 2,660 571,000
1989/06/29 2,760 2,840 2,680 2,750 2,392,000
1989/06/28 2,470 2,780 2,460 2,780 1,336,000
1989/06/27 2,470 2,480 2,450 2,460 340,000
1989/06/26 2,440 2,470 2,430 2,440 339,000
1989/06/23 2,390 2,420 2,390 2,420 235,000
1989/06/22 2,360 2,390 2,340 2,360 92,000
1989/06/21 2,390 2,390 2,380 2,390 29,000
1989/06/20 2,340 2,400 2,330 2,400 141,000
1989/06/19 2,390 2,390 2,340 2,340 79,000
1989/06/16 2,400 2,400 2,350 2,390 191,000
1989/06/15 2,410 2,410 2,350 2,350 219,000
1989/06/14 2,410 2,410 2,380 2,410 117,000
1989/06/13 2,400 2,420 2,390 2,400 240,000
1989/06/12 2,360 2,400 2,360 2,390 70,000
1989/06/09 2,340 2,390 2,340 2,340 53,000
1989/06/08 2,420 2,430 2,380 2,380 232,000
1989/06/07 2,400 2,420 2,350 2,420 206,000
1989/06/06 2,380 2,400 2,350 2,390 176,000
1989/06/05 2,310 2,370 2,310 2,360 85,000
1989/06/02 2,300 2,380 2,270 2,370 153,000
1989/06/01 2,400 2,400 2,310 2,380 116,000
1989/05/31 2,400 2,440 2,370 2,380 103,000
1989/05/30 2,410 2,410 2,370 2,400 123,000
1989/05/29 2,450 2,450 2,350 2,420 122,000
1989/05/26 2,430 2,430 2,380 2,380 257,000
1989/05/25 2,380 2,430 2,380 2,430 266,000
1989/05/24 2,420 2,420 2,390 2,420 147,000
1989/05/23 2,400 2,410 2,350 2,400 144,000
1989/05/22 2,410 2,410 2,360 2,400 122,000
1989/05/19 2,360 2,410 2,350 2,400 255,000
1989/05/18 2,370 2,370 2,340 2,350 90,000
1989/05/17 2,340 2,350 2,330 2,350 98,000
1989/05/16 2,350 2,350 2,290 2,320 63,000
1989/05/15 2,330 2,330 2,290 2,290 107,000
1989/05/12 2,330 2,340 2,310 2,340 76,000
1989/05/11 2,350 2,350 2,290 2,290 63,000
1989/05/10 2,370 2,370 2,310 2,310 71,000
1989/05/09 2,340 2,360 2,330 2,360 153,000
1989/05/08 2,350 2,350 2,310 2,330 175,000
1989/05/02 2,310 2,330 2,270 2,290 224,000
1989/05/01 2,250 2,300 2,250 2,270 71,000
1989/04/28 2,270 2,300 2,240 2,240 199,000
1989/04/27 2,240 2,280 2,230 2,250 111,000
1989/04/26 2,320 2,330 2,280 2,310 82,000
1989/04/25 2,330 2,340 2,280 2,320 142,000
1989/04/24 2,300 2,300 2,250 2,250 65,000
1989/04/21 2,240 2,300 2,240 2,270 75,000
1989/04/20 2,260 2,260 2,210 2,260 110,000
1989/04/19 2,230 2,270 2,230 2,260 137,000
1989/04/18 2,280 2,300 2,260 2,260 89,000
1989/04/17 2,300 2,320 2,250 2,320 50,000
1989/04/14 2,260 2,300 2,260 2,300 55,000
1989/04/13 2,260 2,290 2,260 2,270 67,000
1989/04/12 2,270 2,300 2,270 2,270 72,000
1989/04/11 2,300 2,320 2,270 2,300 40,000
1989/04/10 2,270 2,310 2,270 2,310 33,000
1989/04/07 2,260 2,320 2,260 2,270 66,000
1989/04/06 2,320 2,320 2,260 2,260 62,000
1989/04/05 2,300 2,300 2,250 2,260 66,000
1989/04/04 2,390 2,400 2,300 2,350 192,000
1989/04/03 2,260 2,400 2,230 2,350 391,000
1989/03/31 2,200 2,230 2,200 2,220 62,000
1989/03/30 2,210 2,240 2,200 2,200 104,000
1989/03/29 2,250 2,250 2,190 2,200 65,000
1989/03/28 2,280 2,290 2,200 2,200 210,000
1989/03/27 2,260 2,270 2,200 2,250 191,000
1989/03/24 2,280 2,280 2,200 2,200 123,000
1989/03/23 2,250 2,290 2,200 2,270 148,000
1989/03/22 2,270 2,270 2,220 2,250 136,000
1989/03/20 2,240 2,280 2,210 2,210 77,000
1989/03/17 2,280 2,280 2,210 2,270 90,000
1989/03/16 2,260 2,260 2,200 2,200 39,000
1989/03/15 2,290 2,300 2,260 2,260 80,000
1989/03/14 2,250 2,250 2,200 2,250 79,000
1989/03/13 2,250 2,270 2,200 2,270 113,000
1989/03/10 2,160 2,270 2,160 2,270 92,000
1989/03/09 2,220 2,280 2,180 2,280 145,000
1989/03/08 2,200 2,210 2,180 2,180 129,000
1989/03/07 2,300 2,300 2,220 2,220 157,000
1989/03/06 2,250 2,250 2,200 2,220 100,000
1989/03/03 2,250 2,250 2,220 2,240 71,000
1989/03/02 2,240 2,270 2,220 2,260 80,000
1989/03/01 2,170 2,270 2,170 2,250 243,000
1989/02/28 2,220 2,220 2,150 2,150 97,000
1989/02/27 2,210 2,220 2,190 2,190 191,000
1989/02/23 2,260 2,260 2,210 2,240 77,000
1989/02/22 2,250 2,270 2,220 2,270 133,000
1989/02/21 2,250 2,270 2,210 2,210 97,000
1989/02/20 2,220 2,240 2,200 2,210 55,000
1989/02/17 2,230 2,240 2,210 2,240 95,000
1989/02/16 2,250 2,270 2,220 2,230 210,000
1989/02/15 2,260 2,260 2,250 2,250 53,000
1989/02/14 2,290 2,290 2,260 2,270 83,000
1989/02/13 2,270 2,300 2,250 2,250 97,000
1989/02/10 2,340 2,340 2,280 2,290 96,000
1989/02/09 2,300 2,340 2,280 2,320 352,000
1989/02/08 2,270 2,300 2,250 2,290 146,000
1989/02/07 2,280 2,290 2,230 2,230 168,000
1989/02/06 2,300 2,300 2,260 2,270 63,000
1989/02/03 2,350 2,350 2,270 2,300 73,000
1989/02/02 2,320 2,330 2,260 2,330 108,000
1989/02/01 2,310 2,310 2,310 2,310 42,000
1989/01/31 2,300 2,340 2,300 2,310 39,000
1989/01/30 2,330 2,370 2,310 2,310 121,000
1989/01/28 2,300 2,330 2,300 2,330 160,000
1989/01/27 2,330 2,330 2,300 2,300 107,000
1989/01/26 2,360 2,360 2,330 2,330 95,000
1989/01/25 2,330 2,350 2,330 2,350 77,000
1989/01/24 2,370 2,370 2,320 2,370 191,000
1989/01/23 2,370 2,370 2,320 2,340 85,000
1989/01/20 2,370 2,370 2,300 2,310 75,000
1989/01/19 2,350 2,350 2,300 2,330 200,000
1989/01/18 2,350 2,390 2,350 2,350 66,000
1989/01/17 2,340 2,400 2,340 2,350 68,000
1989/01/13 2,400 2,410 2,360 2,380 134,000
1989/01/12 2,430 2,430 2,370 2,380 236,000
1989/01/11 2,320 2,420 2,310 2,410 396,000
1989/01/10 2,300 2,380 2,290 2,350 283,000
1989/01/09 2,300 2,320 2,300 2,320 82,000
1989/01/06 2,360 2,360 2,270 2,270 99,000
1989/01/05 2,300 2,300 2,260 2,300 135,000
1989/01/04 2,260 2,300 2,260 2,270 30,000

このページの先頭へ