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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,890 | 1,900 | 1,850 | 1,850 | 216,000 |
| 1990/12/27 | 1,920 | 1,930 | 1,870 | 1,870 | 253,000 |
| 1990/12/26 | 1,900 | 1,920 | 1,870 | 1,910 | 148,000 |
| 1990/12/25 | 1,920 | 1,920 | 1,870 | 1,870 | 194,000 |
| 1990/12/21 | 1,900 | 1,950 | 1,890 | 1,900 | 196,000 |
| 1990/12/20 | 1,870 | 1,950 | 1,850 | 1,940 | 396,000 |
| 1990/12/19 | 1,900 | 1,980 | 1,890 | 1,900 | 458,000 |
| 1990/12/18 | 1,900 | 1,900 | 1,810 | 1,870 | 664,000 |
| 1990/12/17 | 1,910 | 1,950 | 1,900 | 1,900 | 221,000 |
| 1990/12/14 | 1,970 | 2,020 | 1,960 | 1,960 | 1,936,000 |
| 1990/12/13 | 1,980 | 2,020 | 1,950 | 2,010 | 721,000 |
| 1990/12/12 | 1,980 | 2,000 | 1,950 | 1,950 | 293,000 |
| 1990/12/11 | 1,930 | 1,980 | 1,910 | 1,970 | 341,000 |
| 1990/12/10 | 2,050 | 2,060 | 1,960 | 2,000 | 320,000 |
| 1990/12/07 | 1,880 | 2,000 | 1,880 | 2,000 | 202,000 |
| 1990/12/06 | 1,830 | 1,880 | 1,770 | 1,860 | 206,000 |
| 1990/12/05 | 1,820 | 1,820 | 1,700 | 1,770 | 571,000 |
| 1990/12/03 | 1,990 | 2,020 | 1,960 | 2,010 | 289,000 |
| 1990/11/30 | 1,950 | 2,020 | 1,900 | 2,020 | 168,000 |
| 1990/11/29 | 1,990 | 2,010 | 1,950 | 2,010 | 196,000 |
| 1990/11/28 | 2,050 | 2,120 | 1,990 | 1,990 | 230,000 |
| 1990/11/27 | 2,090 | 2,130 | 2,050 | 2,090 | 146,000 |
| 1990/11/26 | 2,120 | 2,120 | 2,100 | 2,120 | 136,000 |
| 1990/11/22 | 2,020 | 2,080 | 2,000 | 2,080 | 347,000 |
| 1990/11/21 | 1,980 | 2,030 | 1,940 | 2,010 | 134,000 |
| 1990/11/20 | 2,020 | 2,070 | 2,010 | 2,010 | 71,000 |
| 1990/11/19 | 2,070 | 2,070 | 2,020 | 2,070 | 74,000 |
| 1990/11/16 | 2,000 | 2,040 | 1,960 | 2,030 | 88,000 |
| 1990/11/15 | 2,130 | 2,130 | 2,010 | 2,040 | 220,000 |
| 1990/11/14 | 2,040 | 2,090 | 2,000 | 2,090 | 138,000 |
| 1990/11/13 | 2,040 | 2,060 | 2,000 | 2,020 | 134,000 |
| 1990/11/09 | 1,900 | 2,000 | 1,880 | 2,000 | 212,000 |
| 1990/11/08 | 1,960 | 1,980 | 1,900 | 1,930 | 147,000 |
| 1990/11/07 | 1,970 | 2,070 | 1,970 | 2,000 | 188,000 |
| 1990/11/06 | 2,090 | 2,140 | 2,010 | 2,010 | 99,000 |
| 1990/11/05 | 2,150 | 2,150 | 2,090 | 2,090 | 39,000 |
| 1990/11/02 | 2,100 | 2,140 | 2,020 | 2,090 | 108,000 |
| 1990/11/01 | 2,200 | 2,200 | 2,110 | 2,140 | 123,000 |
| 1990/10/31 | 2,290 | 2,300 | 2,240 | 2,240 | 75,000 |
| 1990/10/30 | 2,280 | 2,290 | 2,230 | 2,270 | 195,000 |
| 1990/10/29 | 2,270 | 2,320 | 2,250 | 2,280 | 429,000 |
| 1990/10/26 | 2,200 | 2,310 | 2,180 | 2,230 | 464,000 |
| 1990/10/25 | 2,190 | 2,220 | 2,160 | 2,220 | 507,000 |
| 1990/10/24 | 2,010 | 2,070 | 2,010 | 2,070 | 328,000 |
| 1990/10/23 | 2,090 | 2,090 | 2,050 | 2,090 | 197,000 |
| 1990/10/22 | 2,050 | 2,090 | 2,050 | 2,050 | 89,000 |
| 1990/10/19 | 2,040 | 2,090 | 2,000 | 2,000 | 134,000 |
| 1990/10/18 | 2,020 | 2,070 | 2,020 | 2,070 | 138,000 |
| 1990/10/17 | 2,070 | 2,070 | 2,020 | 2,020 | 138,000 |
| 1990/10/16 | 2,050 | 2,090 | 2,020 | 2,020 | 302,000 |
| 1990/10/15 | 1,970 | 2,010 | 1,950 | 2,010 | 151,000 |
| 1990/10/12 | 1,890 | 1,960 | 1,860 | 1,880 | 127,000 |
| 1990/10/11 | 1,960 | 1,980 | 1,920 | 1,920 | 91,000 |
| 1990/10/09 | 2,040 | 2,040 | 1,980 | 2,040 | 110,000 |
| 1990/10/08 | 2,000 | 2,040 | 1,980 | 2,040 | 215,000 |
| 1990/10/05 | 1,940 | 1,980 | 1,920 | 1,960 | 288,000 |
| 1990/10/04 | 1,900 | 1,960 | 1,880 | 1,910 | 321,000 |
| 1990/10/03 | 1,900 | 1,970 | 1,860 | 1,950 | 285,000 |
| 1990/10/02 | 1,830 | 1,930 | 1,800 | 1,930 | 499,000 |
| 1990/10/01 | 1,710 | 1,720 | 1,680 | 1,710 | 172,000 |
| 1990/09/28 | 1,850 | 1,890 | 1,740 | 1,870 | 288,000 |
| 1990/09/27 | 1,900 | 1,920 | 1,850 | 1,880 | 136,000 |
| 1990/09/26 | 1,990 | 1,990 | 1,850 | 1,940 | 189,000 |
| 1990/09/25 | 1,980 | 2,010 | 1,900 | 1,940 | 161,000 |
| 1990/09/21 | 1,880 | 1,990 | 1,880 | 1,990 | 241,000 |
| 1990/09/20 | 2,000 | 2,000 | 1,880 | 1,940 | 127,000 |
| 1990/09/19 | 1,930 | 2,000 | 1,910 | 1,950 | 147,000 |
| 1990/09/18 | 1,970 | 1,980 | 1,880 | 1,970 | 122,000 |
| 1990/09/17 | 2,040 | 2,040 | 1,950 | 1,990 | 177,000 |
| 1990/09/14 | 1,980 | 2,020 | 1,980 | 2,000 | 679,000 |
| 1990/09/13 | 2,080 | 2,120 | 2,040 | 2,040 | 244,000 |
| 1990/09/12 | 2,050 | 2,120 | 2,010 | 2,120 | 181,000 |
| 1990/09/11 | 2,070 | 2,170 | 2,030 | 2,090 | 190,000 |
| 1990/09/10 | 2,020 | 2,140 | 2,000 | 2,110 | 216,000 |
| 1990/09/07 | 1,850 | 1,960 | 1,840 | 1,960 | 196,000 |
| 1990/09/06 | 1,870 | 1,980 | 1,830 | 1,870 | 814,000 |
| 1990/09/05 | 1,930 | 1,960 | 1,810 | 1,900 | 248,000 |
| 1990/09/04 | 2,010 | 2,030 | 1,960 | 1,960 | 100,000 |
| 1990/09/03 | 2,140 | 2,140 | 1,980 | 1,980 | 141,000 |
| 1990/08/31 | 2,060 | 2,140 | 2,040 | 2,130 | 148,000 |
| 1990/08/30 | 2,060 | 2,090 | 1,960 | 2,080 | 183,000 |
| 1990/08/29 | 2,020 | 2,030 | 1,920 | 2,010 | 242,000 |
| 1990/08/28 | 2,120 | 2,120 | 2,020 | 2,100 | 221,000 |
| 1990/08/27 | 2,000 | 2,000 | 1,930 | 2,000 | 87,000 |
| 1990/08/24 | 1,960 | 2,180 | 1,910 | 1,910 | 245,000 |
| 1990/08/23 | 2,000 | 2,020 | 1,800 | 2,000 | 521,000 |
| 1990/08/22 | 2,170 | 2,170 | 2,020 | 2,020 | 558,000 |
| 1990/08/21 | 2,200 | 2,230 | 2,150 | 2,170 | 159,000 |
| 1990/08/20 | 2,190 | 2,210 | 2,160 | 2,200 | 160,000 |
| 1990/08/17 | 2,200 | 2,290 | 2,200 | 2,210 | 173,000 |
| 1990/08/16 | 2,300 | 2,320 | 2,250 | 2,320 | 148,000 |
| 1990/08/15 | 2,310 | 2,380 | 2,250 | 2,320 | 230,000 |
| 1990/08/14 | 2,150 | 2,260 | 2,110 | 2,230 | 156,000 |
| 1990/08/13 | 2,260 | 2,260 | 2,110 | 2,170 | 187,000 |
| 1990/08/10 | 2,250 | 2,360 | 2,250 | 2,250 | 330,000 |
| 1990/08/09 | 2,420 | 2,420 | 2,250 | 2,250 | 282,000 |
| 1990/08/08 | 2,310 | 2,420 | 2,250 | 2,420 | 326,000 |
| 1990/08/07 | 2,220 | 2,400 | 2,220 | 2,280 | 349,000 |
| 1990/08/06 | 2,470 | 2,500 | 2,400 | 2,420 | 163,000 |
| 1990/08/03 | 2,570 | 2,630 | 2,560 | 2,560 | 126,000 |
| 1990/08/02 | 2,680 | 2,730 | 2,550 | 2,640 | 193,000 |
| 1990/08/01 | 2,780 | 2,850 | 2,740 | 2,750 | 109,000 |
| 1990/07/31 | 2,730 | 2,820 | 2,730 | 2,800 | 237,000 |
| 1990/07/30 | 2,750 | 2,750 | 2,720 | 2,730 | 100,000 |
| 1990/07/27 | 2,810 | 2,840 | 2,720 | 2,780 | 225,000 |
| 1990/07/26 | 2,940 | 2,970 | 2,870 | 2,880 | 143,000 |
| 1990/07/25 | 2,900 | 2,900 | 2,850 | 2,890 | 118,000 |
| 1990/07/24 | 2,850 | 2,880 | 2,840 | 2,870 | 264,000 |
| 1990/07/23 | 2,930 | 2,950 | 2,880 | 2,880 | 147,000 |
| 1990/07/20 | 3,010 | 3,010 | 2,930 | 2,930 | 248,000 |
| 1990/07/19 | 3,020 | 3,070 | 3,010 | 3,020 | 343,000 |
| 1990/07/18 | 3,030 | 3,060 | 3,010 | 3,060 | 110,000 |
| 1990/07/17 | 3,090 | 3,110 | 3,040 | 3,080 | 136,000 |
| 1990/07/16 | 3,040 | 3,090 | 3,040 | 3,090 | 210,000 |
| 1990/07/13 | 3,100 | 3,120 | 3,030 | 3,070 | 206,000 |
| 1990/07/12 | 3,090 | 3,120 | 3,060 | 3,100 | 292,000 |
| 1990/07/11 | 3,070 | 3,120 | 3,060 | 3,080 | 160,000 |
| 1990/07/10 | 3,130 | 3,140 | 3,060 | 3,060 | 224,000 |
| 1990/07/09 | 3,140 | 3,150 | 3,120 | 3,140 | 146,000 |
| 1990/07/06 | 3,120 | 3,150 | 3,110 | 3,110 | 228,000 |
| 1990/07/05 | 3,130 | 3,170 | 3,110 | 3,110 | 291,000 |
| 1990/07/04 | 3,130 | 3,200 | 3,110 | 3,110 | 279,000 |
| 1990/07/03 | 3,200 | 3,200 | 3,140 | 3,160 | 368,000 |
| 1990/07/02 | 3,120 | 3,260 | 3,120 | 3,210 | 826,000 |
| 1990/06/29 | 3,100 | 3,190 | 3,100 | 3,160 | 466,000 |
| 1990/06/28 | 3,140 | 3,150 | 3,070 | 3,090 | 369,000 |
| 1990/06/27 | 3,210 | 3,280 | 3,160 | 3,190 | 1,324,000 |
| 1990/06/26 | 3,000 | 3,090 | 3,000 | 3,090 | 612,000 |
| 1990/06/25 | 3,150 | 3,150 | 2,990 | 3,000 | 654,000 |
| 1990/06/22 | 3,250 | 3,260 | 3,160 | 3,160 | 984,000 |
| 1990/06/21 | 3,250 | 3,260 | 3,180 | 3,190 | 695,000 |
| 1990/06/20 | 3,290 | 3,310 | 3,200 | 3,210 | 1,349,000 |
| 1990/06/19 | 3,280 | 3,380 | 3,270 | 3,290 | 3,332,000 |
| 1990/06/18 | 3,260 | 3,460 | 3,240 | 3,240 | 8,423,999 |
| 1990/06/15 | 2,820 | 3,210 | 2,810 | 3,210 | 7,963,999 |
| 1990/06/14 | 2,740 | 2,820 | 2,720 | 2,810 | 580,000 |
| 1990/06/13 | 2,720 | 2,720 | 2,680 | 2,700 | 419,000 |
| 1990/06/12 | 2,720 | 2,740 | 2,680 | 2,720 | 300,000 |
| 1990/06/11 | 2,780 | 2,780 | 2,710 | 2,740 | 154,000 |
| 1990/06/08 | 2,770 | 2,790 | 2,760 | 2,780 | 417,000 |
| 1990/06/07 | 2,680 | 2,720 | 2,670 | 2,690 | 199,000 |
| 1990/06/06 | 2,720 | 2,740 | 2,680 | 2,710 | 149,000 |
| 1990/06/05 | 2,730 | 2,760 | 2,700 | 2,750 | 83,000 |
| 1990/06/04 | 2,740 | 2,750 | 2,710 | 2,730 | 52,000 |
| 1990/06/01 | 2,710 | 2,760 | 2,710 | 2,750 | 223,000 |
| 1990/05/31 | 2,710 | 2,770 | 2,700 | 2,730 | 130,000 |
| 1990/05/30 | 2,680 | 2,770 | 2,650 | 2,740 | 380,000 |
| 1990/05/29 | 2,780 | 2,780 | 2,680 | 2,680 | 552,000 |
| 1990/05/28 | 2,830 | 2,840 | 2,780 | 2,800 | 205,000 |
| 1990/05/25 | 2,790 | 2,800 | 2,760 | 2,800 | 155,000 |
| 1990/05/24 | 2,730 | 2,770 | 2,730 | 2,750 | 136,000 |
| 1990/05/23 | 2,820 | 2,820 | 2,770 | 2,770 | 271,000 |
| 1990/05/22 | 2,690 | 2,810 | 2,690 | 2,800 | 389,000 |
| 1990/05/21 | 2,750 | 2,760 | 2,710 | 2,730 | 184,000 |
| 1990/05/18 | 2,690 | 2,750 | 2,680 | 2,750 | 243,000 |
| 1990/05/17 | 2,700 | 2,750 | 2,700 | 2,700 | 188,000 |
| 1990/05/16 | 2,700 | 2,740 | 2,690 | 2,700 | 213,000 |
| 1990/05/15 | 2,720 | 2,750 | 2,710 | 2,710 | 473,000 |
| 1990/05/14 | 2,850 | 2,850 | 2,730 | 2,730 | 557,000 |
| 1990/05/11 | 2,810 | 2,820 | 2,750 | 2,820 | 228,000 |
| 1990/05/10 | 2,870 | 2,930 | 2,810 | 2,820 | 1,942,000 |
| 1990/05/09 | 2,770 | 2,880 | 2,760 | 2,880 | 1,750,000 |
| 1990/05/08 | 2,600 | 2,670 | 2,580 | 2,610 | 210,000 |
| 1990/05/07 | 2,660 | 2,730 | 2,640 | 2,640 | 111,000 |
| 1990/05/02 | 2,620 | 2,650 | 2,580 | 2,620 | 148,000 |
| 1990/05/01 | 2,600 | 2,670 | 2,590 | 2,590 | 146,000 |
| 1990/04/27 | 2,600 | 2,640 | 2,560 | 2,640 | 219,000 |
| 1990/04/26 | 2,770 | 2,770 | 2,610 | 2,650 | 314,000 |
| 1990/04/25 | 2,900 | 2,930 | 2,750 | 2,790 | 1,435,000 |
| 1990/04/24 | 2,470 | 2,860 | 2,470 | 2,850 | 938,000 |
| 1990/04/23 | 2,530 | 2,540 | 2,490 | 2,540 | 52,000 |
| 1990/04/20 | 2,580 | 2,580 | 2,510 | 2,540 | 105,000 |
| 1990/04/19 | 2,580 | 2,590 | 2,520 | 2,570 | 151,000 |
| 1990/04/18 | 2,490 | 2,550 | 2,490 | 2,550 | 140,000 |
| 1990/04/17 | 2,490 | 2,560 | 2,490 | 2,530 | 87,000 |
| 1990/04/16 | 2,550 | 2,550 | 2,490 | 2,520 | 138,000 |
| 1990/04/13 | 2,540 | 2,600 | 2,540 | 2,590 | 230,000 |
| 1990/04/12 | 2,500 | 2,570 | 2,470 | 2,540 | 356,000 |
| 1990/04/11 | 2,460 | 2,520 | 2,450 | 2,470 | 214,000 |
| 1990/04/10 | 2,390 | 2,540 | 2,390 | 2,450 | 229,000 |
| 1990/04/09 | 2,580 | 2,600 | 2,500 | 2,500 | 224,000 |
| 1990/04/06 | 2,590 | 2,610 | 2,500 | 2,540 | 302,000 |
| 1990/04/05 | 2,490 | 2,550 | 2,440 | 2,550 | 262,000 |
| 1990/04/04 | 2,460 | 2,540 | 2,440 | 2,500 | 251,000 |
| 1990/04/03 | 2,410 | 2,530 | 2,350 | 2,510 | 291,000 |
| 1990/04/02 | 2,340 | 2,400 | 2,340 | 2,360 | 172,000 |
| 1990/03/30 | 2,450 | 2,530 | 2,410 | 2,530 | 110,000 |
| 1990/03/29 | 2,410 | 2,530 | 2,410 | 2,510 | 163,000 |
| 1990/03/28 | 2,350 | 2,540 | 2,350 | 2,490 | 225,000 |
| 1990/03/27 | 2,570 | 2,570 | 2,390 | 2,390 | 260,000 |
| 1990/03/26 | 2,530 | 2,530 | 2,430 | 2,440 | 138,000 |
| 1990/03/23 | 2,530 | 2,530 | 2,360 | 2,530 | 257,000 |
| 1990/03/22 | 2,410 | 2,570 | 2,410 | 2,570 | 171,000 |
| 1990/03/20 | 2,390 | 2,530 | 2,390 | 2,530 | 180,000 |
| 1990/03/19 | 2,550 | 2,580 | 2,310 | 2,400 | 145,000 |
| 1990/03/16 | 2,530 | 2,570 | 2,500 | 2,510 | 80,000 |
| 1990/03/15 | 2,430 | 2,580 | 2,430 | 2,580 | 110,000 |
| 1990/03/14 | 2,340 | 2,420 | 2,340 | 2,420 | 118,000 |
| 1990/03/13 | 2,420 | 2,440 | 2,380 | 2,380 | 139,000 |
| 1990/03/12 | 2,580 | 2,580 | 2,500 | 2,500 | 151,000 |
| 1990/03/09 | 2,700 | 2,740 | 2,580 | 2,580 | 391,000 |
| 1990/03/08 | 2,550 | 2,580 | 2,500 | 2,550 | 156,000 |
| 1990/03/07 | 2,610 | 2,610 | 2,530 | 2,570 | 157,000 |
| 1990/03/06 | 2,610 | 2,650 | 2,600 | 2,600 | 51,000 |
| 1990/03/05 | 2,650 | 2,670 | 2,600 | 2,620 | 47,000 |
| 1990/03/02 | 2,700 | 2,740 | 2,670 | 2,670 | 169,000 |
| 1990/03/01 | 2,720 | 2,720 | 2,560 | 2,560 | 183,000 |
| 1990/02/28 | 2,730 | 2,790 | 2,680 | 2,680 | 165,000 |
| 1990/02/27 | 2,640 | 2,670 | 2,580 | 2,640 | 158,000 |
| 1990/02/26 | 2,680 | 2,680 | 2,580 | 2,630 | 70,000 |
| 1990/02/23 | 2,760 | 2,830 | 2,680 | 2,680 | 165,000 |
| 1990/02/22 | 2,850 | 2,850 | 2,680 | 2,760 | 154,000 |
| 1990/02/21 | 2,920 | 2,930 | 2,800 | 2,810 | 165,000 |
| 1990/02/20 | 2,920 | 2,920 | 2,880 | 2,920 | 147,000 |
| 1990/02/19 | 2,890 | 2,920 | 2,880 | 2,880 | 77,000 |
| 1990/02/16 | 2,910 | 2,910 | 2,880 | 2,880 | 127,000 |
| 1990/02/15 | 2,890 | 2,920 | 2,880 | 2,910 | 104,000 |
| 1990/02/14 | 2,900 | 2,900 | 2,880 | 2,900 | 49,000 |
| 1990/02/13 | 2,890 | 2,930 | 2,880 | 2,900 | 58,000 |
| 1990/02/09 | 2,920 | 2,930 | 2,870 | 2,880 | 141,000 |
| 1990/02/08 | 2,810 | 2,900 | 2,810 | 2,900 | 187,000 |
| 1990/02/07 | 2,860 | 2,900 | 2,850 | 2,850 | 49,000 |
| 1990/02/06 | 2,950 | 2,950 | 2,900 | 2,900 | 176,000 |
| 1990/02/05 | 2,910 | 2,920 | 2,900 | 2,920 | 88,000 |
| 1990/02/02 | 2,940 | 2,940 | 2,910 | 2,910 | 283,000 |
| 1990/02/01 | 2,930 | 2,930 | 2,910 | 2,910 | 280,000 |
| 1990/01/31 | 2,880 | 2,910 | 2,860 | 2,900 | 292,000 |
| 1990/01/30 | 2,880 | 2,920 | 2,860 | 2,880 | 279,000 |
| 1990/01/29 | 2,880 | 2,880 | 2,850 | 2,850 | 113,000 |
| 1990/01/26 | 2,890 | 2,890 | 2,810 | 2,810 | 67,000 |
| 1990/01/25 | 2,890 | 2,900 | 2,850 | 2,890 | 188,000 |
| 1990/01/24 | 2,880 | 2,880 | 2,800 | 2,850 | 121,000 |
| 1990/01/23 | 2,850 | 2,880 | 2,830 | 2,880 | 239,000 |
| 1990/01/22 | 2,840 | 2,850 | 2,830 | 2,850 | 129,000 |
| 1990/01/19 | 2,840 | 2,850 | 2,810 | 2,850 | 59,000 |
| 1990/01/18 | 2,870 | 2,870 | 2,800 | 2,800 | 142,000 |
| 1990/01/17 | 2,860 | 2,870 | 2,820 | 2,870 | 269,000 |
| 1990/01/16 | 2,830 | 2,880 | 2,760 | 2,790 | 115,000 |
| 1990/01/12 | 2,890 | 2,890 | 2,850 | 2,860 | 333,000 |
| 1990/01/11 | 2,840 | 2,910 | 2,840 | 2,880 | 435,000 |
| 1990/01/10 | 2,820 | 2,850 | 2,810 | 2,840 | 124,000 |
| 1990/01/09 | 2,830 | 2,830 | 2,750 | 2,750 | 92,000 |
| 1990/01/08 | 2,850 | 2,850 | 2,800 | 2,830 | 91,000 |
| 1990/01/05 | 2,800 | 2,830 | 2,760 | 2,800 | 138,000 |
| 1990/01/04 | 2,760 | 2,760 | 2,720 | 2,730 | 35,000 |