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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,550 | 1,560 | 1,520 | 1,560 | 209,000 |
| 1991/12/27 | 1,530 | 1,560 | 1,500 | 1,520 | 141,000 |
| 1991/12/26 | 1,510 | 1,570 | 1,510 | 1,530 | 224,000 |
| 1991/12/25 | 1,510 | 1,530 | 1,480 | 1,500 | 207,000 |
| 1991/12/24 | 1,450 | 1,450 | 1,400 | 1,430 | 194,000 |
| 1991/12/20 | 1,480 | 1,490 | 1,420 | 1,420 | 323,000 |
| 1991/12/19 | 1,470 | 1,490 | 1,450 | 1,460 | 178,000 |
| 1991/12/18 | 1,490 | 1,520 | 1,470 | 1,510 | 69,000 |
| 1991/12/17 | 1,540 | 1,560 | 1,500 | 1,500 | 103,000 |
| 1991/12/16 | 1,550 | 1,550 | 1,480 | 1,550 | 99,000 |
| 1991/12/13 | 1,510 | 1,530 | 1,460 | 1,520 | 1,512,000 |
| 1991/12/12 | 1,420 | 1,520 | 1,410 | 1,430 | 474,000 |
| 1991/12/11 | 1,410 | 1,420 | 1,350 | 1,420 | 552,000 |
| 1991/12/10 | 1,530 | 1,530 | 1,450 | 1,470 | 193,000 |
| 1991/12/09 | 1,540 | 1,560 | 1,530 | 1,530 | 100,000 |
| 1991/12/06 | 1,540 | 1,580 | 1,540 | 1,570 | 172,000 |
| 1991/12/05 | 1,510 | 1,550 | 1,510 | 1,540 | 143,000 |
| 1991/12/04 | 1,510 | 1,540 | 1,510 | 1,530 | 149,000 |
| 1991/12/03 | 1,530 | 1,550 | 1,500 | 1,510 | 195,000 |
| 1991/12/02 | 1,550 | 1,550 | 1,490 | 1,500 | 160,000 |
| 1991/11/29 | 1,630 | 1,650 | 1,610 | 1,610 | 90,000 |
| 1991/11/28 | 1,600 | 1,650 | 1,600 | 1,630 | 145,000 |
| 1991/11/27 | 1,680 | 1,680 | 1,610 | 1,610 | 170,000 |
| 1991/11/26 | 1,620 | 1,680 | 1,610 | 1,670 | 99,000 |
| 1991/11/25 | 1,610 | 1,620 | 1,600 | 1,600 | 150,000 |
| 1991/11/22 | 1,630 | 1,650 | 1,610 | 1,650 | 150,000 |
| 1991/11/21 | 1,640 | 1,670 | 1,620 | 1,630 | 131,000 |
| 1991/11/20 | 1,630 | 1,680 | 1,610 | 1,640 | 169,000 |
| 1991/11/19 | 1,710 | 1,730 | 1,630 | 1,630 | 246,000 |
| 1991/11/18 | 1,740 | 1,750 | 1,680 | 1,710 | 186,000 |
| 1991/11/15 | 1,800 | 1,810 | 1,770 | 1,770 | 293,000 |
| 1991/11/14 | 1,770 | 1,800 | 1,770 | 1,800 | 131,000 |
| 1991/11/13 | 1,810 | 1,810 | 1,760 | 1,770 | 116,000 |
| 1991/11/12 | 1,750 | 1,790 | 1,730 | 1,780 | 152,000 |
| 1991/11/11 | 1,750 | 1,760 | 1,720 | 1,720 | 83,000 |
| 1991/11/08 | 1,790 | 1,800 | 1,750 | 1,760 | 174,000 |
| 1991/11/07 | 1,800 | 1,820 | 1,780 | 1,780 | 142,000 |
| 1991/11/06 | 1,790 | 1,800 | 1,780 | 1,790 | 90,000 |
| 1991/11/05 | 1,810 | 1,810 | 1,780 | 1,790 | 89,000 |
| 1991/11/01 | 1,770 | 1,790 | 1,770 | 1,780 | 180,000 |
| 1991/10/31 | 1,800 | 1,820 | 1,790 | 1,820 | 188,000 |
| 1991/10/30 | 1,820 | 1,820 | 1,770 | 1,770 | 129,000 |
| 1991/10/29 | 1,820 | 1,820 | 1,790 | 1,820 | 263,000 |
| 1991/10/28 | 1,800 | 1,800 | 1,760 | 1,790 | 135,000 |
| 1991/10/25 | 1,790 | 1,800 | 1,770 | 1,800 | 230,000 |
| 1991/10/24 | 1,760 | 1,800 | 1,740 | 1,790 | 202,000 |
| 1991/10/23 | 1,750 | 1,770 | 1,730 | 1,730 | 144,000 |
| 1991/10/22 | 1,810 | 1,810 | 1,770 | 1,780 | 105,000 |
| 1991/10/21 | 1,820 | 1,840 | 1,800 | 1,810 | 110,000 |
| 1991/10/18 | 1,780 | 1,830 | 1,770 | 1,820 | 274,000 |
| 1991/10/17 | 1,790 | 1,790 | 1,740 | 1,780 | 223,000 |
| 1991/10/16 | 1,760 | 1,800 | 1,730 | 1,790 | 440,000 |
| 1991/10/15 | 1,750 | 1,760 | 1,720 | 1,760 | 293,000 |
| 1991/10/14 | 1,730 | 1,760 | 1,720 | 1,720 | 102,000 |
| 1991/10/11 | 1,780 | 1,780 | 1,720 | 1,720 | 315,000 |
| 1991/10/09 | 1,780 | 1,840 | 1,760 | 1,830 | 375,000 |
| 1991/10/08 | 1,780 | 1,820 | 1,750 | 1,750 | 147,000 |
| 1991/10/07 | 1,830 | 1,840 | 1,760 | 1,810 | 151,000 |
| 1991/10/04 | 1,850 | 1,870 | 1,830 | 1,850 | 219,000 |
| 1991/10/03 | 1,870 | 1,910 | 1,850 | 1,850 | 313,000 |
| 1991/10/02 | 1,850 | 1,900 | 1,810 | 1,890 | 245,000 |
| 1991/10/01 | 1,760 | 1,850 | 1,760 | 1,850 | 355,000 |
| 1991/09/30 | 1,750 | 1,790 | 1,750 | 1,760 | 132,000 |
| 1991/09/27 | 1,770 | 1,800 | 1,730 | 1,750 | 299,000 |
| 1991/09/26 | 1,690 | 1,750 | 1,690 | 1,740 | 288,000 |
| 1991/09/25 | 1,710 | 1,720 | 1,640 | 1,700 | 182,000 |
| 1991/09/25 | 1 -> 1.05 分割 | ||||
| 1991/09/24 | 1,780 | 1,790 | 1,750 | 1,770 | 330,000 |
| 1991/09/20 | 1,800 | 1,800 | 1,750 | 1,750 | 194,000 |
| 1991/09/19 | 1,720 | 1,810 | 1,720 | 1,780 | 454,000 |
| 1991/09/18 | 1,690 | 1,740 | 1,680 | 1,740 | 166,000 |
| 1991/09/17 | 1,750 | 1,770 | 1,720 | 1,720 | 242,000 |
| 1991/09/13 | 1,620 | 1,720 | 1,620 | 1,720 | 2,278,000 |
| 1991/09/12 | 1,650 | 1,660 | 1,630 | 1,630 | 149,000 |
| 1991/09/11 | 1,640 | 1,650 | 1,620 | 1,640 | 162,000 |
| 1991/09/10 | 1,630 | 1,640 | 1,620 | 1,640 | 190,000 |
| 1991/09/09 | 1,640 | 1,650 | 1,620 | 1,620 | 193,000 |
| 1991/09/06 | 1,610 | 1,690 | 1,610 | 1,620 | 282,000 |
| 1991/09/05 | 1,620 | 1,630 | 1,610 | 1,610 | 265,000 |
| 1991/09/04 | 1,640 | 1,660 | 1,610 | 1,610 | 307,000 |
| 1991/09/03 | 1,630 | 1,660 | 1,620 | 1,630 | 286,000 |
| 1991/09/02 | 1,620 | 1,620 | 1,600 | 1,600 | 219,000 |
| 1991/08/30 | 1,630 | 1,630 | 1,590 | 1,590 | 290,000 |
| 1991/08/29 | 1,590 | 1,610 | 1,590 | 1,600 | 168,000 |
| 1991/08/28 | 1,640 | 1,660 | 1,600 | 1,600 | 183,000 |
| 1991/08/27 | 1,630 | 1,660 | 1,580 | 1,620 | 1,166,000 |
| 1991/08/26 | 1,670 | 1,680 | 1,590 | 1,600 | 142,000 |
| 1991/08/23 | 1,720 | 1,720 | 1,660 | 1,660 | 95,000 |
| 1991/08/22 | 1,740 | 1,740 | 1,680 | 1,720 | 391,000 |
| 1991/08/21 | 1,720 | 1,760 | 1,710 | 1,710 | 142,000 |
| 1991/08/20 | 1,750 | 1,780 | 1,680 | 1,750 | 184,000 |
| 1991/08/19 | 1,800 | 1,800 | 1,680 | 1,690 | 151,000 |
| 1991/08/16 | 1,820 | 1,830 | 1,790 | 1,810 | 110,000 |
| 1991/08/15 | 1,830 | 1,840 | 1,790 | 1,800 | 172,000 |
| 1991/08/14 | 1,790 | 1,840 | 1,790 | 1,840 | 217,000 |
| 1991/08/13 | 1,760 | 1,790 | 1,760 | 1,760 | 96,000 |
| 1991/08/12 | 1,800 | 1,800 | 1,780 | 1,790 | 82,000 |
| 1991/08/09 | 1,770 | 1,810 | 1,770 | 1,800 | 170,000 |
| 1991/08/08 | 1,820 | 1,830 | 1,740 | 1,740 | 123,000 |
| 1991/08/07 | 1,840 | 1,840 | 1,790 | 1,830 | 204,000 |
| 1991/08/06 | 1,870 | 1,870 | 1,840 | 1,840 | 33,000 |
| 1991/08/05 | 1,910 | 1,910 | 1,890 | 1,900 | 89,000 |
| 1991/08/02 | 1,890 | 1,910 | 1,880 | 1,910 | 70,000 |
| 1991/08/01 | 1,900 | 1,920 | 1,880 | 1,920 | 121,000 |
| 1991/07/31 | 1,910 | 1,930 | 1,870 | 1,930 | 253,000 |
| 1991/07/30 | 1,890 | 1,940 | 1,890 | 1,930 | 167,000 |
| 1991/07/29 | 1,900 | 1,900 | 1,870 | 1,870 | 22,000 |
| 1991/07/26 | 1,850 | 1,910 | 1,840 | 1,880 | 151,000 |
| 1991/07/25 | 1,920 | 1,920 | 1,880 | 1,880 | 66,000 |
| 1991/07/24 | 1,840 | 1,920 | 1,840 | 1,920 | 135,000 |
| 1991/07/23 | 1,810 | 1,840 | 1,770 | 1,840 | 91,000 |
| 1991/07/22 | 1,900 | 1,900 | 1,840 | 1,840 | 89,000 |
| 1991/07/19 | 1,860 | 1,900 | 1,830 | 1,880 | 106,000 |
| 1991/07/18 | 1,880 | 1,880 | 1,820 | 1,830 | 81,000 |
| 1991/07/17 | 1,880 | 1,900 | 1,860 | 1,860 | 44,000 |
| 1991/07/16 | 1,890 | 1,890 | 1,870 | 1,870 | 89,000 |
| 1991/07/15 | 1,850 | 1,900 | 1,850 | 1,870 | 63,000 |
| 1991/07/12 | 1,830 | 1,860 | 1,830 | 1,850 | 124,000 |
| 1991/07/11 | 1,820 | 1,880 | 1,800 | 1,820 | 182,000 |
| 1991/07/10 | 1,820 | 1,850 | 1,760 | 1,840 | 81,000 |
| 1991/07/09 | 1,730 | 1,820 | 1,660 | 1,820 | 226,000 |
| 1991/07/08 | 1,850 | 1,850 | 1,760 | 1,760 | 208,000 |
| 1991/07/05 | 1,920 | 1,930 | 1,820 | 1,820 | 161,000 |
| 1991/07/04 | 1,910 | 1,950 | 1,890 | 1,890 | 190,000 |
| 1991/07/03 | 2,020 | 2,030 | 1,940 | 1,940 | 92,000 |
| 1991/07/02 | 2,010 | 2,050 | 2,010 | 2,010 | 151,000 |
| 1991/07/01 | 1,970 | 2,030 | 1,950 | 2,000 | 169,000 |
| 1991/06/28 | 1,950 | 1,950 | 1,910 | 1,910 | 106,000 |
| 1991/06/27 | 1,920 | 1,980 | 1,890 | 1,950 | 144,000 |
| 1991/06/26 | 1,960 | 1,990 | 1,960 | 1,960 | 101,000 |
| 1991/06/25 | 1,920 | 1,930 | 1,890 | 1,930 | 128,000 |
| 1991/06/24 | 1,940 | 1,970 | 1,930 | 1,930 | 72,000 |
| 1991/06/21 | 1,920 | 1,990 | 1,920 | 1,980 | 234,000 |
| 1991/06/20 | 1,960 | 1,970 | 1,910 | 1,920 | 249,000 |
| 1991/06/19 | 2,040 | 2,040 | 1,930 | 1,990 | 204,000 |
| 1991/06/18 | 2,080 | 2,100 | 2,040 | 2,050 | 118,000 |
| 1991/06/17 | 2,100 | 2,120 | 2,060 | 2,100 | 146,000 |
| 1991/06/14 | 2,060 | 2,120 | 2,020 | 2,120 | 2,019,000 |
| 1991/06/13 | 1,960 | 2,020 | 1,950 | 2,020 | 125,000 |
| 1991/06/12 | 2,020 | 2,020 | 1,960 | 1,970 | 171,000 |
| 1991/06/11 | 1,980 | 2,020 | 1,970 | 2,010 | 93,000 |
| 1991/06/10 | 2,050 | 2,050 | 1,990 | 2,000 | 188,000 |
| 1991/06/07 | 2,060 | 2,060 | 2,040 | 2,050 | 89,000 |
| 1991/06/06 | 2,070 | 2,070 | 2,010 | 2,010 | 259,000 |
| 1991/06/05 | 2,080 | 2,080 | 2,040 | 2,070 | 94,000 |
| 1991/06/04 | 2,060 | 2,090 | 2,050 | 2,060 | 126,000 |
| 1991/06/03 | 2,100 | 2,140 | 2,080 | 2,080 | 141,000 |
| 1991/05/31 | 2,130 | 2,140 | 2,100 | 2,140 | 182,000 |
| 1991/05/30 | 2,130 | 2,140 | 2,080 | 2,110 | 200,000 |
| 1991/05/29 | 2,120 | 2,130 | 2,090 | 2,120 | 202,000 |
| 1991/05/28 | 2,080 | 2,120 | 2,060 | 2,120 | 95,000 |
| 1991/05/27 | 2,120 | 2,140 | 2,060 | 2,060 | 88,000 |
| 1991/05/24 | 2,090 | 2,120 | 2,060 | 2,120 | 272,000 |
| 1991/05/23 | 2,090 | 2,110 | 2,050 | 2,070 | 156,000 |
| 1991/05/22 | 2,090 | 2,120 | 2,050 | 2,050 | 124,000 |
| 1991/05/21 | 2,060 | 2,100 | 2,040 | 2,100 | 136,000 |
| 1991/05/20 | 2,090 | 2,090 | 2,050 | 2,070 | 94,000 |
| 1991/05/17 | 2,090 | 2,100 | 2,060 | 2,090 | 98,000 |
| 1991/05/16 | 2,070 | 2,100 | 2,050 | 2,050 | 110,000 |
| 1991/05/15 | 2,110 | 2,140 | 2,100 | 2,100 | 130,000 |
| 1991/05/14 | 2,130 | 2,140 | 2,130 | 2,140 | 142,000 |
| 1991/05/13 | 2,140 | 2,140 | 2,110 | 2,140 | 147,000 |
| 1991/05/10 | 2,190 | 2,200 | 2,160 | 2,170 | 234,000 |
| 1991/05/09 | 2,170 | 2,190 | 2,150 | 2,190 | 247,000 |
| 1991/05/08 | 2,140 | 2,180 | 2,120 | 2,180 | 99,000 |
| 1991/05/07 | 2,110 | 2,150 | 2,110 | 2,130 | 71,000 |
| 1991/05/02 | 2,150 | 2,180 | 2,100 | 2,100 | 184,000 |
| 1991/05/01 | 2,130 | 2,150 | 2,120 | 2,150 | 188,000 |
| 1991/04/30 | 2,190 | 2,190 | 2,150 | 2,150 | 118,000 |
| 1991/04/26 | 2,160 | 2,170 | 2,110 | 2,150 | 232,000 |
| 1991/04/25 | 2,180 | 2,180 | 2,120 | 2,120 | 247,000 |
| 1991/04/24 | 2,230 | 2,240 | 2,160 | 2,160 | 311,000 |
| 1991/04/23 | 2,150 | 2,220 | 2,150 | 2,210 | 567,000 |
| 1991/04/22 | 2,190 | 2,190 | 2,170 | 2,170 | 81,000 |
| 1991/04/19 | 2,220 | 2,230 | 2,190 | 2,190 | 279,000 |
| 1991/04/18 | 2,280 | 2,300 | 2,230 | 2,250 | 204,000 |
| 1991/04/17 | 2,320 | 2,340 | 2,270 | 2,270 | 951,000 |
| 1991/04/16 | 2,220 | 2,310 | 2,220 | 2,300 | 1,856,000 |
| 1991/04/15 | 2,120 | 2,220 | 2,110 | 2,200 | 1,256,000 |
| 1991/04/12 | 2,050 | 2,100 | 2,050 | 2,100 | 192,000 |
| 1991/04/11 | 2,050 | 2,070 | 2,040 | 2,040 | 68,000 |
| 1991/04/10 | 2,020 | 2,060 | 2,020 | 2,050 | 80,000 |
| 1991/04/09 | 2,050 | 2,090 | 2,050 | 2,060 | 202,000 |
| 1991/04/08 | 2,080 | 2,120 | 2,080 | 2,090 | 84,000 |
| 1991/04/05 | 2,100 | 2,130 | 2,100 | 2,120 | 101,000 |
| 1991/04/04 | 2,100 | 2,120 | 2,100 | 2,120 | 37,000 |
| 1991/04/03 | 2,080 | 2,120 | 2,080 | 2,120 | 183,000 |
| 1991/04/02 | 2,050 | 2,090 | 2,050 | 2,060 | 124,000 |
| 1991/04/01 | 2,100 | 2,120 | 2,060 | 2,060 | 126,000 |
| 1991/03/29 | 2,140 | 2,140 | 2,100 | 2,100 | 111,000 |
| 1991/03/28 | 2,090 | 2,150 | 2,070 | 2,100 | 205,000 |
| 1991/03/27 | 2,130 | 2,140 | 2,090 | 2,090 | 110,000 |
| 1991/03/26 | 2,150 | 2,150 | 2,100 | 2,100 | 130,000 |
| 1991/03/25 | 2,170 | 2,180 | 2,130 | 2,150 | 348,000 |
| 1991/03/22 | 2,100 | 2,140 | 2,090 | 2,130 | 350,000 |
| 1991/03/20 | 2,140 | 2,140 | 2,090 | 2,100 | 320,000 |
| 1991/03/19 | 2,120 | 2,150 | 2,120 | 2,130 | 199,000 |
| 1991/03/18 | 2,160 | 2,160 | 2,110 | 2,110 | 132,000 |
| 1991/03/15 | 2,100 | 2,140 | 2,100 | 2,120 | 165,000 |
| 1991/03/14 | 2,140 | 2,140 | 2,100 | 2,110 | 93,000 |
| 1991/03/13 | 2,150 | 2,150 | 2,100 | 2,100 | 209,000 |
| 1991/03/12 | 2,130 | 2,160 | 2,120 | 2,140 | 295,000 |
| 1991/03/11 | 2,150 | 2,150 | 2,120 | 2,120 | 172,000 |
| 1991/03/08 | 2,160 | 2,180 | 2,100 | 2,160 | 1,712,000 |
| 1991/03/07 | 2,060 | 2,150 | 2,050 | 2,120 | 423,000 |
| 1991/03/06 | 2,020 | 2,070 | 2,010 | 2,060 | 324,000 |
| 1991/03/05 | 2,060 | 2,060 | 2,000 | 2,000 | 121,000 |
| 1991/03/04 | 2,010 | 2,050 | 2,000 | 2,000 | 101,000 |
| 1991/03/01 | 2,010 | 2,050 | 2,010 | 2,010 | 200,000 |
| 1991/02/28 | 2,020 | 2,050 | 2,010 | 2,010 | 249,000 |
| 1991/02/27 | 2,020 | 2,030 | 2,000 | 2,010 | 75,000 |
| 1991/02/26 | 2,030 | 2,070 | 2,020 | 2,030 | 369,000 |
| 1991/02/25 | 2,020 | 2,060 | 2,000 | 2,060 | 252,000 |
| 1991/02/22 | 2,060 | 2,070 | 2,000 | 2,000 | 331,000 |
| 1991/02/21 | 2,010 | 2,070 | 2,000 | 2,040 | 437,000 |
| 1991/02/20 | 1,980 | 2,030 | 1,970 | 2,020 | 334,000 |
| 1991/02/19 | 2,050 | 2,070 | 1,990 | 1,990 | 729,000 |
| 1991/02/18 | 2,020 | 2,050 | 2,010 | 2,030 | 349,000 |
| 1991/02/15 | 2,020 | 2,020 | 1,960 | 2,020 | 415,000 |
| 1991/02/14 | 1,900 | 2,050 | 1,900 | 2,040 | 833,000 |
| 1991/02/13 | 1,890 | 1,940 | 1,890 | 1,900 | 310,000 |
| 1991/02/12 | 1,880 | 1,990 | 1,880 | 1,910 | 213,000 |
| 1991/02/08 | 1,920 | 1,920 | 1,890 | 1,910 | 357,000 |
| 1991/02/07 | 1,980 | 1,980 | 1,930 | 1,930 | 127,000 |
| 1991/02/06 | 1,970 | 2,000 | 1,930 | 1,980 | 151,000 |
| 1991/02/05 | 1,980 | 1,990 | 1,960 | 1,960 | 110,000 |
| 1991/02/04 | 1,970 | 1,970 | 1,900 | 1,950 | 78,000 |
| 1991/02/01 | 1,950 | 1,990 | 1,910 | 1,940 | 60,000 |
| 1991/01/31 | 2,000 | 2,000 | 1,950 | 1,990 | 194,000 |
| 1991/01/30 | 1,970 | 2,020 | 1,970 | 1,970 | 120,000 |
| 1991/01/29 | 1,980 | 1,980 | 1,930 | 1,970 | 68,000 |
| 1991/01/28 | 1,980 | 1,980 | 1,950 | 1,980 | 60,000 |
| 1991/01/25 | 1,930 | 1,980 | 1,910 | 1,980 | 214,000 |
| 1991/01/24 | 1,910 | 1,930 | 1,870 | 1,890 | 285,000 |
| 1991/01/23 | 1,880 | 1,900 | 1,830 | 1,890 | 2,106,000 |
| 1991/01/22 | 1,890 | 1,920 | 1,870 | 1,900 | 129,000 |
| 1991/01/21 | 1,860 | 1,920 | 1,860 | 1,870 | 123,000 |
| 1991/01/18 | 1,960 | 1,960 | 1,890 | 1,890 | 295,000 |
| 1991/01/17 | 1,860 | 1,920 | 1,860 | 1,900 | 173,000 |
| 1991/01/16 | 1,860 | 1,900 | 1,830 | 1,890 | 98,000 |
| 1991/01/14 | 1,880 | 1,920 | 1,850 | 1,920 | 59,000 |
| 1991/01/11 | 1,870 | 1,900 | 1,850 | 1,880 | 103,000 |
| 1991/01/10 | 1,850 | 1,900 | 1,820 | 1,850 | 393,000 |
| 1991/01/09 | 1,850 | 1,880 | 1,830 | 1,880 | 166,000 |
| 1991/01/08 | 1,890 | 1,890 | 1,820 | 1,820 | 99,000 |
| 1991/01/07 | 1,840 | 1,930 | 1,840 | 1,880 | 90,000 |
| 1991/01/04 | 1,820 | 1,940 | 1,820 | 1,870 | 100,000 |