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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,150 | 1,160 | 1,120 | 1,120 | 179,000 |
| 1992/12/29 | 1,150 | 1,160 | 1,130 | 1,160 | 176,000 |
| 1992/12/28 | 1,160 | 1,160 | 1,140 | 1,150 | 225,000 |
| 1992/12/25 | 1,180 | 1,180 | 1,160 | 1,160 | 136,000 |
| 1992/12/24 | 1,200 | 1,200 | 1,170 | 1,180 | 235,000 |
| 1992/12/22 | 1,190 | 1,210 | 1,190 | 1,210 | 236,000 |
| 1992/12/21 | 1,200 | 1,210 | 1,190 | 1,200 | 190,000 |
| 1992/12/18 | 1,210 | 1,210 | 1,170 | 1,180 | 144,000 |
| 1992/12/17 | 1,180 | 1,210 | 1,170 | 1,190 | 156,000 |
| 1992/12/16 | 1,170 | 1,190 | 1,160 | 1,170 | 223,000 |
| 1992/12/15 | 1,160 | 1,190 | 1,160 | 1,170 | 144,000 |
| 1992/12/14 | 1,170 | 1,180 | 1,160 | 1,160 | 126,000 |
| 1992/12/11 | 1,200 | 1,210 | 1,180 | 1,180 | 1,060,000 |
| 1992/12/10 | 1,230 | 1,240 | 1,190 | 1,190 | 485,000 |
| 1992/12/09 | 1,190 | 1,210 | 1,180 | 1,210 | 481,000 |
| 1992/12/08 | 1,160 | 1,190 | 1,150 | 1,180 | 159,000 |
| 1992/12/07 | 1,160 | 1,170 | 1,140 | 1,150 | 84,000 |
| 1992/12/04 | 1,150 | 1,160 | 1,140 | 1,160 | 91,000 |
| 1992/12/03 | 1,180 | 1,190 | 1,150 | 1,150 | 188,000 |
| 1992/12/02 | 1,160 | 1,190 | 1,140 | 1,190 | 205,000 |
| 1992/12/01 | 1,180 | 1,190 | 1,150 | 1,150 | 156,000 |
| 1992/11/30 | 1,170 | 1,190 | 1,160 | 1,190 | 118,000 |
| 1992/11/27 | 1,170 | 1,180 | 1,160 | 1,180 | 254,000 |
| 1992/11/26 | 1,180 | 1,200 | 1,170 | 1,200 | 332,000 |
| 1992/11/25 | 1,170 | 1,190 | 1,160 | 1,180 | 127,000 |
| 1992/11/24 | 1,190 | 1,200 | 1,160 | 1,160 | 252,000 |
| 1992/11/20 | 1,110 | 1,190 | 1,110 | 1,160 | 385,000 |
| 1992/11/19 | 1,140 | 1,150 | 1,120 | 1,120 | 371,000 |
| 1992/11/18 | 1,020 | 1,140 | 1,020 | 1,120 | 366,000 |
| 1992/11/17 | 1,020 | 1,040 | 1,010 | 1,020 | 191,000 |
| 1992/11/16 | 1,030 | 1,030 | 1,020 | 1,030 | 74,000 |
| 1992/11/13 | 1,050 | 1,050 | 1,020 | 1,030 | 979,000 |
| 1992/11/12 | 1,060 | 1,060 | 1,010 | 1,050 | 307,000 |
| 1992/11/11 | 1,090 | 1,100 | 1,060 | 1,060 | 317,000 |
| 1992/11/10 | 1,080 | 1,110 | 1,060 | 1,080 | 396,000 |
| 1992/11/09 | 1,120 | 1,120 | 1,090 | 1,090 | 162,000 |
| 1992/11/06 | 1,140 | 1,140 | 1,120 | 1,140 | 200,000 |
| 1992/11/05 | 1,140 | 1,160 | 1,130 | 1,140 | 113,000 |
| 1992/11/04 | 1,140 | 1,150 | 1,130 | 1,150 | 103,000 |
| 1992/11/02 | 1,120 | 1,130 | 1,110 | 1,130 | 134,000 |
| 1992/10/30 | 1,150 | 1,150 | 1,120 | 1,120 | 190,000 |
| 1992/10/29 | 1,140 | 1,160 | 1,130 | 1,130 | 137,000 |
| 1992/10/28 | 1,170 | 1,170 | 1,140 | 1,140 | 183,000 |
| 1992/10/27 | 1,140 | 1,160 | 1,140 | 1,160 | 99,000 |
| 1992/10/26 | 1,140 | 1,160 | 1,130 | 1,130 | 107,000 |
| 1992/10/23 | 1,140 | 1,140 | 1,120 | 1,140 | 120,000 |
| 1992/10/22 | 1,150 | 1,160 | 1,140 | 1,140 | 252,000 |
| 1992/10/21 | 1,140 | 1,150 | 1,130 | 1,150 | 205,000 |
| 1992/10/20 | 1,130 | 1,150 | 1,120 | 1,130 | 405,000 |
| 1992/10/19 | 1,140 | 1,160 | 1,100 | 1,110 | 269,000 |
| 1992/10/16 | 1,170 | 1,170 | 1,140 | 1,150 | 216,000 |
| 1992/10/15 | 1,140 | 1,170 | 1,130 | 1,170 | 149,000 |
| 1992/10/14 | 1,180 | 1,180 | 1,140 | 1,140 | 234,000 |
| 1992/10/13 | 1,170 | 1,180 | 1,150 | 1,160 | 146,000 |
| 1992/10/12 | 1,130 | 1,150 | 1,130 | 1,150 | 197,000 |
| 1992/10/09 | 1,150 | 1,150 | 1,130 | 1,130 | 1,550,000 |
| 1992/10/08 | 1,130 | 1,190 | 1,130 | 1,190 | 193,000 |
| 1992/10/07 | 1,180 | 1,190 | 1,130 | 1,130 | 325,000 |
| 1992/10/06 | 1,130 | 1,180 | 1,120 | 1,180 | 207,000 |
| 1992/10/05 | 1,130 | 1,150 | 1,120 | 1,150 | 242,000 |
| 1992/10/02 | 1,160 | 1,180 | 1,150 | 1,150 | 220,000 |
| 1992/10/01 | 1,150 | 1,190 | 1,120 | 1,150 | 378,000 |
| 1992/09/30 | 1,220 | 1,240 | 1,160 | 1,160 | 264,000 |
| 1992/09/29 | 1,220 | 1,230 | 1,150 | 1,200 | 334,000 |
| 1992/09/28 | 1,250 | 1,280 | 1,200 | 1,210 | 279,000 |
| 1992/09/25 | 1,310 | 1,320 | 1,240 | 1,260 | 385,000 |
| 1992/09/24 | 1,290 | 1,320 | 1,280 | 1,320 | 668,000 |
| 1992/09/22 | 1,240 | 1,270 | 1,220 | 1,270 | 281,000 |
| 1992/09/21 | 1,280 | 1,280 | 1,220 | 1,220 | 174,000 |
| 1992/09/18 | 1,260 | 1,270 | 1,230 | 1,270 | 252,000 |
| 1992/09/17 | 1,220 | 1,270 | 1,220 | 1,270 | 312,000 |
| 1992/09/16 | 1,260 | 1,270 | 1,210 | 1,230 | 276,000 |
| 1992/09/14 | 1,240 | 1,290 | 1,230 | 1,280 | 316,000 |
| 1992/09/11 | 1,260 | 1,280 | 1,220 | 1,220 | 1,801,000 |
| 1992/09/10 | 1,330 | 1,350 | 1,280 | 1,280 | 875,000 |
| 1992/09/09 | 1,280 | 1,330 | 1,270 | 1,320 | 680,000 |
| 1992/09/08 | 1,320 | 1,360 | 1,280 | 1,300 | 2,066,000 |
| 1992/09/07 | 1,240 | 1,350 | 1,230 | 1,310 | 2,053,000 |
| 1992/09/04 | 1,200 | 1,230 | 1,170 | 1,210 | 1,091,000 |
| 1992/09/03 | 1,190 | 1,210 | 1,110 | 1,190 | 703,000 |
| 1992/09/02 | 1,210 | 1,230 | 1,190 | 1,190 | 407,000 |
| 1992/09/01 | 1,260 | 1,270 | 1,200 | 1,230 | 968,000 |
| 1992/08/31 | 1,150 | 1,220 | 1,150 | 1,220 | 738,000 |
| 1992/08/28 | 1,160 | 1,230 | 1,130 | 1,170 | 957,000 |
| 1992/08/27 | 1,180 | 1,210 | 1,160 | 1,180 | 1,071,000 |
| 1992/08/26 | 1,150 | 1,210 | 1,110 | 1,160 | 864,000 |
| 1992/08/25 | 1,060 | 1,260 | 1,010 | 1,130 | 1,558,000 |
| 1992/08/24 | 995 | 1,080 | 980 | 1,080 | 909,000 |
| 1992/08/21 | 950 | 975 | 950 | 975 | 335,000 |
| 1992/08/20 | 844 | 905 | 844 | 875 | 550,000 |
| 1992/08/19 | 802 | 855 | 782 | 843 | 496,000 |
| 1992/08/18 | 835 | 836 | 780 | 782 | 456,000 |
| 1992/08/17 | 859 | 875 | 854 | 855 | 262,000 |
| 1992/08/14 | 795 | 860 | 792 | 843 | 978,000 |
| 1992/08/13 | 825 | 835 | 779 | 805 | 1,143,000 |
| 1992/08/12 | 899 | 906 | 809 | 825 | 1,223,000 |
| 1992/08/11 | 984 | 990 | 950 | 950 | 339,000 |
| 1992/08/10 | 990 | 1,000 | 972 | 980 | 488,000 |
| 1992/08/07 | 1,080 | 1,090 | 1,030 | 1,050 | 366,000 |
| 1992/08/06 | 1,100 | 1,130 | 1,090 | 1,100 | 175,000 |
| 1992/08/05 | 1,080 | 1,130 | 1,080 | 1,090 | 220,000 |
| 1992/08/04 | 1,080 | 1,140 | 1,080 | 1,080 | 269,000 |
| 1992/08/03 | 1,100 | 1,120 | 1,090 | 1,090 | 109,000 |
| 1992/07/31 | 1,110 | 1,130 | 1,090 | 1,120 | 200,000 |
| 1992/07/30 | 1,070 | 1,120 | 1,060 | 1,110 | 437,000 |
| 1992/07/29 | 1,150 | 1,150 | 1,060 | 1,070 | 357,000 |
| 1992/07/28 | 1,100 | 1,130 | 1,080 | 1,130 | 192,000 |
| 1992/07/27 | 1,170 | 1,180 | 1,100 | 1,120 | 504,000 |
| 1992/07/24 | 1,140 | 1,150 | 1,100 | 1,110 | 395,000 |
| 1992/07/23 | 1,090 | 1,180 | 1,070 | 1,160 | 419,000 |
| 1992/07/22 | 1,160 | 1,160 | 1,100 | 1,100 | 515,000 |
| 1992/07/21 | 1,150 | 1,180 | 1,130 | 1,180 | 278,000 |
| 1992/07/20 | 1,170 | 1,190 | 1,150 | 1,150 | 288,000 |
| 1992/07/17 | 1,250 | 1,250 | 1,200 | 1,200 | 233,000 |
| 1992/07/16 | 1,260 | 1,260 | 1,230 | 1,230 | 311,000 |
| 1992/07/15 | 1,240 | 1,290 | 1,240 | 1,280 | 749,000 |
| 1992/07/14 | 1,240 | 1,260 | 1,220 | 1,230 | 280,000 |
| 1992/07/13 | 1,190 | 1,260 | 1,190 | 1,260 | 256,000 |
| 1992/07/10 | 1,280 | 1,280 | 1,200 | 1,200 | 816,000 |
| 1992/07/09 | 1,260 | 1,270 | 1,240 | 1,260 | 564,000 |
| 1992/07/08 | 1,150 | 1,240 | 1,150 | 1,240 | 864,000 |
| 1992/07/07 | 1,160 | 1,160 | 1,130 | 1,130 | 78,000 |
| 1992/07/06 | 1,160 | 1,170 | 1,140 | 1,140 | 141,000 |
| 1992/07/03 | 1,120 | 1,200 | 1,110 | 1,150 | 342,000 |
| 1992/07/02 | 1,100 | 1,140 | 1,080 | 1,120 | 221,000 |
| 1992/07/01 | 1,070 | 1,090 | 1,040 | 1,090 | 289,000 |
| 1992/06/30 | 1,070 | 1,100 | 1,060 | 1,070 | 293,000 |
| 1992/06/29 | 1,070 | 1,070 | 1,040 | 1,050 | 183,000 |
| 1992/06/26 | 1,100 | 1,100 | 1,050 | 1,050 | 355,000 |
| 1992/06/25 | 1,060 | 1,090 | 1,020 | 1,060 | 257,000 |
| 1992/06/24 | 1,140 | 1,150 | 1,040 | 1,050 | 346,000 |
| 1992/06/23 | 1,120 | 1,140 | 1,100 | 1,120 | 322,000 |
| 1992/06/22 | 1,200 | 1,200 | 1,110 | 1,110 | 392,000 |
| 1992/06/19 | 1,170 | 1,180 | 1,130 | 1,180 | 205,000 |
| 1992/06/18 | 1,150 | 1,170 | 1,110 | 1,130 | 540,000 |
| 1992/06/17 | 1,180 | 1,190 | 1,160 | 1,160 | 449,000 |
| 1992/06/16 | 1,190 | 1,220 | 1,180 | 1,180 | 234,000 |
| 1992/06/15 | 1,210 | 1,230 | 1,180 | 1,180 | 465,000 |
| 1992/06/12 | 1,260 | 1,270 | 1,210 | 1,210 | 2,219,000 |
| 1992/06/11 | 1,220 | 1,250 | 1,220 | 1,240 | 261,000 |
| 1992/06/10 | 1,240 | 1,260 | 1,220 | 1,230 | 230,000 |
| 1992/06/09 | 1,220 | 1,260 | 1,210 | 1,260 | 210,000 |
| 1992/06/08 | 1,230 | 1,240 | 1,210 | 1,240 | 269,000 |
| 1992/06/05 | 1,250 | 1,250 | 1,230 | 1,230 | 221,000 |
| 1992/06/04 | 1,260 | 1,280 | 1,240 | 1,260 | 236,000 |
| 1992/06/03 | 1,240 | 1,280 | 1,240 | 1,280 | 303,000 |
| 1992/06/02 | 1,250 | 1,270 | 1,240 | 1,240 | 251,000 |
| 1992/06/01 | 1,290 | 1,310 | 1,240 | 1,240 | 196,000 |
| 1992/05/29 | 1,260 | 1,300 | 1,240 | 1,300 | 209,000 |
| 1992/05/28 | 1,240 | 1,260 | 1,220 | 1,250 | 251,000 |
| 1992/05/27 | 1,250 | 1,260 | 1,210 | 1,260 | 480,000 |
| 1992/05/26 | 1,270 | 1,290 | 1,260 | 1,260 | 197,000 |
| 1992/05/25 | 1,260 | 1,300 | 1,260 | 1,300 | 334,000 |
| 1992/05/22 | 1,310 | 1,310 | 1,270 | 1,280 | 381,000 |
| 1992/05/21 | 1,320 | 1,340 | 1,310 | 1,330 | 202,000 |
| 1992/05/20 | 1,360 | 1,380 | 1,320 | 1,340 | 282,000 |
| 1992/05/19 | 1,320 | 1,360 | 1,310 | 1,360 | 280,000 |
| 1992/05/18 | 1,290 | 1,320 | 1,290 | 1,320 | 196,000 |
| 1992/05/15 | 1,330 | 1,340 | 1,270 | 1,270 | 311,000 |
| 1992/05/14 | 1,360 | 1,380 | 1,350 | 1,360 | 402,000 |
| 1992/05/13 | 1,340 | 1,410 | 1,340 | 1,340 | 707,000 |
| 1992/05/12 | 1,380 | 1,390 | 1,330 | 1,340 | 292,000 |
| 1992/05/11 | 1,380 | 1,420 | 1,370 | 1,390 | 351,000 |
| 1992/05/08 | 1,360 | 1,380 | 1,320 | 1,370 | 339,000 |
| 1992/05/07 | 1,280 | 1,380 | 1,260 | 1,380 | 722,000 |
| 1992/05/06 | 1,230 | 1,300 | 1,230 | 1,290 | 309,000 |
| 1992/05/01 | 1,210 | 1,250 | 1,200 | 1,210 | 343,000 |
| 1992/04/30 | 1,240 | 1,240 | 1,200 | 1,200 | 361,000 |
| 1992/04/28 | 1,270 | 1,270 | 1,230 | 1,250 | 154,000 |
| 1992/04/27 | 1,230 | 1,260 | 1,220 | 1,260 | 137,000 |
| 1992/04/24 | 1,230 | 1,260 | 1,220 | 1,260 | 366,000 |
| 1992/04/23 | 1,220 | 1,270 | 1,200 | 1,210 | 234,000 |
| 1992/04/22 | 1,200 | 1,210 | 1,160 | 1,200 | 335,000 |
| 1992/04/21 | 1,170 | 1,230 | 1,170 | 1,200 | 357,000 |
| 1992/04/20 | 1,240 | 1,240 | 1,180 | 1,200 | 318,000 |
| 1992/04/17 | 1,290 | 1,320 | 1,250 | 1,250 | 433,000 |
| 1992/04/16 | 1,370 | 1,370 | 1,290 | 1,290 | 340,000 |
| 1992/04/15 | 1,370 | 1,380 | 1,320 | 1,360 | 519,000 |
| 1992/04/14 | 1,230 | 1,340 | 1,150 | 1,320 | 599,000 |
| 1992/04/13 | 1,310 | 1,320 | 1,210 | 1,210 | 398,000 |
| 1992/04/10 | 1,260 | 1,300 | 1,220 | 1,290 | 256,000 |
| 1992/04/09 | 1,270 | 1,320 | 1,160 | 1,160 | 512,000 |
| 1992/04/08 | 1,240 | 1,300 | 1,210 | 1,280 | 354,000 |
| 1992/04/07 | 1,320 | 1,320 | 1,270 | 1,270 | 193,000 |
| 1992/04/06 | 1,360 | 1,360 | 1,310 | 1,310 | 148,000 |
| 1992/04/03 | 1,330 | 1,360 | 1,270 | 1,360 | 342,000 |
| 1992/04/02 | 1,320 | 1,340 | 1,270 | 1,310 | 431,000 |
| 1992/04/01 | 1,360 | 1,360 | 1,290 | 1,300 | 450,000 |
| 1992/03/31 | 1,440 | 1,460 | 1,350 | 1,350 | 437,000 |
| 1992/03/30 | 1,420 | 1,440 | 1,380 | 1,420 | 428,000 |
| 1992/03/27 | 1,510 | 1,520 | 1,410 | 1,450 | 344,000 |
| 1992/03/26 | 1,580 | 1,600 | 1,510 | 1,530 | 356,000 |
| 1992/03/26 | 1 -> 1.05 分割 | ||||
| 1992/03/25 | 1,640 | 1,680 | 1,630 | 1,640 | 644,000 |
| 1992/03/24 | 1,660 | 1,660 | 1,630 | 1,640 | 332,000 |
| 1992/03/23 | 1,700 | 1,710 | 1,670 | 1,690 | 150,000 |
| 1992/03/19 | 1,700 | 1,740 | 1,670 | 1,700 | 919,000 |
| 1992/03/18 | 1,700 | 1,700 | 1,650 | 1,690 | 528,000 |
| 1992/03/17 | 1,690 | 1,730 | 1,650 | 1,720 | 833,000 |
| 1992/03/16 | 1,800 | 1,800 | 1,690 | 1,690 | 989,000 |
| 1992/03/13 | 1,820 | 1,880 | 1,820 | 1,820 | 2,182,000 |
| 1992/03/12 | 1,830 | 1,870 | 1,810 | 1,850 | 699,000 |
| 1992/03/11 | 1,940 | 1,970 | 1,840 | 1,850 | 1,788,000 |
| 1992/03/10 | 1,850 | 1,910 | 1,830 | 1,910 | 1,344,000 |
| 1992/03/09 | 1,880 | 1,900 | 1,830 | 1,850 | 859,000 |
| 1992/03/06 | 2,000 | 2,050 | 1,830 | 1,900 | 2,884,000 |
| 1992/03/05 | 2,060 | 2,170 | 1,960 | 1,970 | 6,932,000 |
| 1992/03/04 | 1,820 | 2,080 | 1,810 | 2,030 | 9,295,000 |
| 1992/03/03 | 1,860 | 1,990 | 1,800 | 1,810 | 6,093,000 |
| 1992/03/02 | 1,520 | 1,800 | 1,500 | 1,800 | 1,222,000 |
| 1992/02/28 | 1,490 | 1,510 | 1,470 | 1,500 | 166,000 |
| 1992/02/27 | 1,460 | 1,500 | 1,440 | 1,490 | 216,000 |
| 1992/02/26 | 1,390 | 1,490 | 1,380 | 1,460 | 193,000 |
| 1992/02/25 | 1,360 | 1,430 | 1,360 | 1,410 | 100,000 |
| 1992/02/24 | 1,450 | 1,450 | 1,350 | 1,350 | 92,000 |
| 1992/02/21 | 1,390 | 1,450 | 1,370 | 1,450 | 190,000 |
| 1992/02/20 | 1,360 | 1,380 | 1,340 | 1,370 | 137,000 |
| 1992/02/19 | 1,350 | 1,370 | 1,350 | 1,350 | 247,000 |
| 1992/02/18 | 1,400 | 1,420 | 1,370 | 1,390 | 129,000 |
| 1992/02/17 | 1,340 | 1,430 | 1,330 | 1,430 | 131,000 |
| 1992/02/14 | 1,380 | 1,390 | 1,360 | 1,360 | 223,000 |
| 1992/02/13 | 1,380 | 1,410 | 1,370 | 1,370 | 192,000 |
| 1992/02/12 | 1,400 | 1,400 | 1,380 | 1,390 | 105,000 |
| 1992/02/10 | 1,440 | 1,450 | 1,400 | 1,430 | 92,000 |
| 1992/02/07 | 1,500 | 1,500 | 1,460 | 1,460 | 126,000 |
| 1992/02/06 | 1,460 | 1,490 | 1,440 | 1,450 | 181,000 |
| 1992/02/05 | 1,440 | 1,440 | 1,420 | 1,440 | 140,000 |
| 1992/02/04 | 1,420 | 1,440 | 1,410 | 1,420 | 129,000 |
| 1992/02/03 | 1,470 | 1,470 | 1,400 | 1,440 | 141,000 |
| 1992/01/31 | 1,420 | 1,460 | 1,400 | 1,450 | 209,000 |
| 1992/01/30 | 1,370 | 1,420 | 1,370 | 1,380 | 144,000 |
| 1992/01/29 | 1,380 | 1,390 | 1,360 | 1,380 | 163,000 |
| 1992/01/28 | 1,300 | 1,380 | 1,300 | 1,350 | 169,000 |
| 1992/01/27 | 1,340 | 1,340 | 1,300 | 1,300 | 71,000 |
| 1992/01/24 | 1,330 | 1,340 | 1,290 | 1,300 | 168,000 |
| 1992/01/23 | 1,340 | 1,400 | 1,300 | 1,350 | 197,000 |
| 1992/01/22 | 1,250 | 1,320 | 1,250 | 1,320 | 188,000 |
| 1992/01/21 | 1,260 | 1,280 | 1,230 | 1,240 | 294,000 |
| 1992/01/20 | 1,250 | 1,250 | 1,200 | 1,240 | 314,000 |
| 1992/01/17 | 1,270 | 1,290 | 1,210 | 1,240 | 337,000 |
| 1992/01/16 | 1,350 | 1,360 | 1,280 | 1,290 | 603,000 |
| 1992/01/14 | 1,370 | 1,400 | 1,350 | 1,350 | 342,000 |
| 1992/01/13 | 1,380 | 1,390 | 1,360 | 1,370 | 344,000 |
| 1992/01/10 | 1,450 | 1,450 | 1,410 | 1,440 | 341,000 |
| 1992/01/09 | 1,500 | 1,510 | 1,440 | 1,500 | 467,000 |
| 1992/01/08 | 1,610 | 1,610 | 1,480 | 1,490 | 156,000 |
| 1992/01/07 | 1,600 | 1,630 | 1,550 | 1,600 | 165,000 |
| 1992/01/06 | 1,590 | 1,600 | 1,550 | 1,600 | 112,000 |