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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,000 | 1,020 | 996 | 1,020 | 41,000 |
| 1993/12/29 | 985 | 1,000 | 980 | 995 | 128,000 |
| 1993/12/28 | 981 | 985 | 975 | 985 | 112,000 |
| 1993/12/27 | 995 | 995 | 975 | 975 | 210,000 |
| 1993/12/24 | 1,010 | 1,010 | 995 | 1,000 | 190,000 |
| 1993/12/22 | 1,020 | 1,040 | 1,000 | 1,020 | 453,000 |
| 1993/12/21 | 1,000 | 1,030 | 996 | 1,020 | 208,000 |
| 1993/12/20 | 1,060 | 1,060 | 990 | 990 | 135,000 |
| 1993/12/17 | 1,050 | 1,050 | 1,020 | 1,050 | 187,000 |
| 1993/12/16 | 1,050 | 1,060 | 1,040 | 1,060 | 233,000 |
| 1993/12/15 | 1,000 | 1,030 | 992 | 1,030 | 334,000 |
| 1993/12/14 | 1,000 | 1,010 | 990 | 1,000 | 204,000 |
| 1993/12/13 | 1,010 | 1,010 | 980 | 1,000 | 127,000 |
| 1993/12/10 | 995 | 1,020 | 980 | 1,010 | 1,190,000 |
| 1993/12/09 | 957 | 995 | 957 | 995 | 281,000 |
| 1993/12/08 | 971 | 972 | 924 | 937 | 449,000 |
| 1993/12/07 | 979 | 1,020 | 979 | 991 | 132,000 |
| 1993/12/06 | 1,020 | 1,020 | 978 | 978 | 182,000 |
| 1993/12/03 | 1,010 | 1,040 | 1,010 | 1,040 | 148,000 |
| 1993/12/02 | 1,010 | 1,070 | 1,000 | 1,030 | 398,000 |
| 1993/12/01 | 980 | 1,000 | 955 | 999 | 292,000 |
| 1993/11/30 | 934 | 978 | 921 | 977 | 356,000 |
| 1993/11/29 | 980 | 980 | 915 | 945 | 668,000 |
| 1993/11/26 | 1,000 | 1,010 | 983 | 983 | 531,000 |
| 1993/11/25 | 1,010 | 1,010 | 990 | 992 | 292,000 |
| 1993/11/24 | 1,000 | 1,020 | 990 | 992 | 249,000 |
| 1993/11/22 | 1,030 | 1,030 | 995 | 1,000 | 508,000 |
| 1993/11/19 | 1,040 | 1,070 | 1,030 | 1,040 | 347,000 |
| 1993/11/18 | 1,050 | 1,060 | 1,030 | 1,030 | 237,000 |
| 1993/11/17 | 1,020 | 1,050 | 1,020 | 1,050 | 336,000 |
| 1993/11/16 | 1,000 | 1,060 | 991 | 1,010 | 450,000 |
| 1993/11/15 | 1,050 | 1,050 | 1,000 | 1,010 | 348,000 |
| 1993/11/12 | 1,010 | 1,060 | 1,010 | 1,040 | 781,000 |
| 1993/11/11 | 1,000 | 1,020 | 998 | 1,010 | 299,000 |
| 1993/11/10 | 1,010 | 1,010 | 980 | 982 | 541,000 |
| 1993/11/09 | 1,030 | 1,040 | 1,000 | 1,000 | 623,000 |
| 1993/11/08 | 1,040 | 1,050 | 1,010 | 1,030 | 497,000 |
| 1993/11/05 | 1,050 | 1,060 | 1,000 | 1,030 | 745,000 |
| 1993/11/04 | 1,110 | 1,120 | 1,050 | 1,050 | 515,000 |
| 1993/11/02 | 1,160 | 1,180 | 1,110 | 1,110 | 264,000 |
| 1993/11/01 | 1,180 | 1,190 | 1,160 | 1,160 | 196,000 |
| 1993/10/29 | 1,170 | 1,180 | 1,140 | 1,160 | 378,000 |
| 1993/10/28 | 1,190 | 1,190 | 1,150 | 1,160 | 180,000 |
| 1993/10/27 | 1,200 | 1,210 | 1,190 | 1,190 | 349,000 |
| 1993/10/26 | 1,200 | 1,220 | 1,180 | 1,180 | 192,000 |
| 1993/10/25 | 1,210 | 1,220 | 1,210 | 1,210 | 236,000 |
| 1993/10/22 | 1,240 | 1,240 | 1,210 | 1,210 | 241,000 |
| 1993/10/21 | 1,220 | 1,240 | 1,220 | 1,240 | 88,000 |
| 1993/10/20 | 1,230 | 1,240 | 1,210 | 1,240 | 219,000 |
| 1993/10/19 | 1,210 | 1,220 | 1,200 | 1,210 | 144,000 |
| 1993/10/18 | 1,210 | 1,230 | 1,210 | 1,210 | 92,000 |
| 1993/10/15 | 1,210 | 1,230 | 1,200 | 1,210 | 321,000 |
| 1993/10/14 | 1,210 | 1,210 | 1,190 | 1,200 | 267,000 |
| 1993/10/13 | 1,250 | 1,250 | 1,220 | 1,220 | 203,000 |
| 1993/10/12 | 1,240 | 1,240 | 1,220 | 1,230 | 174,000 |
| 1993/10/08 | 1,240 | 1,280 | 1,230 | 1,270 | 649,000 |
| 1993/10/07 | 1,300 | 1,300 | 1,260 | 1,270 | 223,000 |
| 1993/10/06 | 1,300 | 1,310 | 1,290 | 1,310 | 202,000 |
| 1993/10/05 | 1,310 | 1,310 | 1,300 | 1,310 | 178,000 |
| 1993/10/04 | 1,310 | 1,310 | 1,290 | 1,310 | 151,000 |
| 1993/10/01 | 1,310 | 1,330 | 1,310 | 1,320 | 156,000 |
| 1993/09/30 | 1,330 | 1,340 | 1,310 | 1,320 | 135,000 |
| 1993/09/29 | 1,340 | 1,350 | 1,310 | 1,340 | 299,000 |
| 1993/09/28 | 1,360 | 1,360 | 1,340 | 1,340 | 233,000 |
| 1993/09/27 | 1,340 | 1,360 | 1,340 | 1,340 | 250,000 |
| 1993/09/24 | 1,320 | 1,330 | 1,300 | 1,330 | 154,000 |
| 1993/09/22 | 1,330 | 1,330 | 1,300 | 1,300 | 218,000 |
| 1993/09/21 | 1,340 | 1,370 | 1,330 | 1,350 | 352,000 |
| 1993/09/20 | 1,330 | 1,340 | 1,300 | 1,300 | 116,000 |
| 1993/09/17 | 1,330 | 1,350 | 1,300 | 1,320 | 170,000 |
| 1993/09/16 | 1,360 | 1,360 | 1,320 | 1,320 | 128,000 |
| 1993/09/14 | 1,380 | 1,380 | 1,360 | 1,370 | 223,000 |
| 1993/09/13 | 1,360 | 1,380 | 1,350 | 1,380 | 206,000 |
| 1993/09/10 | 1,340 | 1,350 | 1,330 | 1,350 | 1,258,000 |
| 1993/09/09 | 1,350 | 1,360 | 1,340 | 1,360 | 80,000 |
| 1993/09/08 | 1,350 | 1,360 | 1,340 | 1,340 | 121,000 |
| 1993/09/07 | 1,370 | 1,370 | 1,340 | 1,350 | 128,000 |
| 1993/09/06 | 1,380 | 1,380 | 1,360 | 1,360 | 168,000 |
| 1993/09/03 | 1,350 | 1,380 | 1,340 | 1,360 | 524,000 |
| 1993/09/02 | 1,330 | 1,350 | 1,330 | 1,350 | 199,000 |
| 1993/09/01 | 1,320 | 1,350 | 1,320 | 1,340 | 186,000 |
| 1993/08/31 | 1,340 | 1,350 | 1,320 | 1,320 | 132,000 |
| 1993/08/30 | 1,340 | 1,340 | 1,320 | 1,340 | 102,000 |
| 1993/08/27 | 1,330 | 1,350 | 1,330 | 1,340 | 185,000 |
| 1993/08/26 | 1,330 | 1,340 | 1,320 | 1,340 | 174,000 |
| 1993/08/25 | 1,310 | 1,330 | 1,310 | 1,330 | 144,000 |
| 1993/08/24 | 1,300 | 1,320 | 1,300 | 1,310 | 50,000 |
| 1993/08/23 | 1,320 | 1,330 | 1,300 | 1,310 | 69,000 |
| 1993/08/20 | 1,350 | 1,350 | 1,330 | 1,340 | 90,000 |
| 1993/08/19 | 1,350 | 1,350 | 1,320 | 1,350 | 125,000 |
| 1993/08/18 | 1,340 | 1,360 | 1,320 | 1,330 | 205,000 |
| 1993/08/17 | 1,350 | 1,360 | 1,330 | 1,350 | 193,000 |
| 1993/08/16 | 1,340 | 1,360 | 1,340 | 1,360 | 122,000 |
| 1993/08/13 | 1,350 | 1,360 | 1,340 | 1,350 | 574,000 |
| 1993/08/12 | 1,370 | 1,370 | 1,340 | 1,360 | 349,000 |
| 1993/08/11 | 1,340 | 1,370 | 1,340 | 1,370 | 138,000 |
| 1993/08/10 | 1,350 | 1,360 | 1,330 | 1,350 | 123,000 |
| 1993/08/09 | 1,330 | 1,350 | 1,330 | 1,350 | 85,000 |
| 1993/08/06 | 1,320 | 1,340 | 1,320 | 1,320 | 84,000 |
| 1993/08/05 | 1,360 | 1,360 | 1,320 | 1,320 | 108,000 |
| 1993/08/04 | 1,360 | 1,370 | 1,350 | 1,360 | 215,000 |
| 1993/08/03 | 1,360 | 1,370 | 1,350 | 1,350 | 229,000 |
| 1993/08/02 | 1,350 | 1,360 | 1,340 | 1,350 | 126,000 |
| 1993/07/30 | 1,340 | 1,350 | 1,320 | 1,350 | 215,000 |
| 1993/07/29 | 1,290 | 1,360 | 1,290 | 1,360 | 289,000 |
| 1993/07/28 | 1,300 | 1,310 | 1,290 | 1,300 | 95,000 |
| 1993/07/27 | 1,300 | 1,310 | 1,290 | 1,300 | 90,000 |
| 1993/07/26 | 1,310 | 1,310 | 1,290 | 1,300 | 183,000 |
| 1993/07/23 | 1,320 | 1,320 | 1,290 | 1,300 | 87,000 |
| 1993/07/22 | 1,300 | 1,340 | 1,300 | 1,340 | 70,000 |
| 1993/07/21 | 1,310 | 1,320 | 1,300 | 1,320 | 160,000 |
| 1993/07/20 | 1,290 | 1,300 | 1,280 | 1,300 | 137,000 |
| 1993/07/19 | 1,320 | 1,320 | 1,280 | 1,290 | 427,000 |
| 1993/07/16 | 1,320 | 1,340 | 1,300 | 1,340 | 205,000 |
| 1993/07/15 | 1,320 | 1,340 | 1,320 | 1,320 | 158,000 |
| 1993/07/14 | 1,320 | 1,320 | 1,280 | 1,300 | 191,000 |
| 1993/07/13 | 1,340 | 1,350 | 1,320 | 1,320 | 261,000 |
| 1993/07/12 | 1,330 | 1,340 | 1,320 | 1,340 | 80,000 |
| 1993/07/09 | 1,310 | 1,340 | 1,310 | 1,310 | 707,000 |
| 1993/07/08 | 1,290 | 1,310 | 1,290 | 1,300 | 92,000 |
| 1993/07/07 | 1,290 | 1,310 | 1,270 | 1,300 | 183,000 |
| 1993/07/06 | 1,260 | 1,290 | 1,260 | 1,290 | 167,000 |
| 1993/07/05 | 1,260 | 1,270 | 1,250 | 1,250 | 63,000 |
| 1993/07/02 | 1,290 | 1,290 | 1,250 | 1,260 | 145,000 |
| 1993/07/01 | 1,260 | 1,300 | 1,250 | 1,300 | 247,000 |
| 1993/06/30 | 1,250 | 1,260 | 1,230 | 1,240 | 301,000 |
| 1993/06/29 | 1,280 | 1,280 | 1,250 | 1,250 | 97,000 |
| 1993/06/28 | 1,280 | 1,280 | 1,260 | 1,260 | 105,000 |
| 1993/06/25 | 1,280 | 1,280 | 1,250 | 1,270 | 257,000 |
| 1993/06/24 | 1,260 | 1,280 | 1,250 | 1,260 | 185,000 |
| 1993/06/23 | 1,270 | 1,270 | 1,240 | 1,250 | 191,000 |
| 1993/06/22 | 1,250 | 1,270 | 1,230 | 1,270 | 316,000 |
| 1993/06/21 | 1,290 | 1,290 | 1,220 | 1,240 | 344,000 |
| 1993/06/18 | 1,310 | 1,310 | 1,290 | 1,310 | 311,000 |
| 1993/06/17 | 1,320 | 1,320 | 1,280 | 1,320 | 720,000 |
| 1993/06/16 | 1,330 | 1,340 | 1,310 | 1,330 | 519,000 |
| 1993/06/15 | 1,380 | 1,390 | 1,330 | 1,340 | 860,000 |
| 1993/06/14 | 1,430 | 1,450 | 1,400 | 1,400 | 3,387,000 |
| 1993/06/11 | 1,360 | 1,420 | 1,340 | 1,420 | 4,091,000 |
| 1993/06/10 | 1,370 | 1,380 | 1,330 | 1,340 | 822,000 |
| 1993/06/08 | 1,310 | 1,390 | 1,310 | 1,370 | 1,242,000 |
| 1993/06/07 | 1,320 | 1,340 | 1,310 | 1,310 | 147,000 |
| 1993/06/04 | 1,320 | 1,350 | 1,310 | 1,320 | 263,000 |
| 1993/06/03 | 1,320 | 1,350 | 1,320 | 1,340 | 170,000 |
| 1993/06/02 | 1,320 | 1,330 | 1,310 | 1,310 | 190,000 |
| 1993/06/01 | 1,300 | 1,330 | 1,300 | 1,310 | 380,000 |
| 1993/05/31 | 1,320 | 1,320 | 1,300 | 1,300 | 223,000 |
| 1993/05/28 | 1,330 | 1,340 | 1,320 | 1,320 | 266,000 |
| 1993/05/27 | 1,340 | 1,350 | 1,320 | 1,320 | 290,000 |
| 1993/05/26 | 1,340 | 1,350 | 1,320 | 1,350 | 500,000 |
| 1993/05/25 | 1,330 | 1,350 | 1,320 | 1,350 | 401,000 |
| 1993/05/24 | 1,360 | 1,360 | 1,320 | 1,320 | 249,000 |
| 1993/05/21 | 1,340 | 1,360 | 1,330 | 1,350 | 227,000 |
| 1993/05/20 | 1,360 | 1,360 | 1,320 | 1,350 | 374,000 |
| 1993/05/19 | 1,310 | 1,340 | 1,310 | 1,340 | 393,000 |
| 1993/05/18 | 1,340 | 1,340 | 1,310 | 1,310 | 391,000 |
| 1993/05/17 | 1,340 | 1,350 | 1,330 | 1,340 | 266,000 |
| 1993/05/14 | 1,330 | 1,350 | 1,320 | 1,320 | 571,000 |
| 1993/05/13 | 1,360 | 1,370 | 1,330 | 1,330 | 403,000 |
| 1993/05/12 | 1,370 | 1,370 | 1,340 | 1,340 | 311,000 |
| 1993/05/11 | 1,380 | 1,380 | 1,350 | 1,370 | 385,000 |
| 1993/05/10 | 1,350 | 1,390 | 1,350 | 1,380 | 315,000 |
| 1993/05/07 | 1,330 | 1,370 | 1,320 | 1,350 | 327,000 |
| 1993/05/06 | 1,380 | 1,390 | 1,320 | 1,320 | 176,000 |
| 1993/04/30 | 1,350 | 1,390 | 1,340 | 1,390 | 233,000 |
| 1993/04/28 | 1,370 | 1,400 | 1,330 | 1,330 | 576,000 |
| 1993/04/27 | 1,290 | 1,350 | 1,280 | 1,350 | 435,000 |
| 1993/04/26 | 1,290 | 1,330 | 1,280 | 1,280 | 311,000 |
| 1993/04/23 | 1,310 | 1,330 | 1,310 | 1,310 | 183,000 |
| 1993/04/22 | 1,330 | 1,350 | 1,310 | 1,310 | 348,000 |
| 1993/04/21 | 1,340 | 1,360 | 1,310 | 1,320 | 522,000 |
| 1993/04/20 | 1,370 | 1,400 | 1,320 | 1,320 | 240,000 |
| 1993/04/19 | 1,380 | 1,390 | 1,360 | 1,370 | 484,000 |
| 1993/04/16 | 1,390 | 1,480 | 1,380 | 1,400 | 1,782,000 |
| 1993/04/15 | 1,340 | 1,370 | 1,310 | 1,370 | 944,000 |
| 1993/04/14 | 1,340 | 1,350 | 1,300 | 1,330 | 1,115,000 |
| 1993/04/13 | 1,260 | 1,300 | 1,260 | 1,270 | 369,000 |
| 1993/04/12 | 1,280 | 1,280 | 1,250 | 1,260 | 190,000 |
| 1993/04/09 | 1,280 | 1,290 | 1,240 | 1,270 | 914,000 |
| 1993/04/08 | 1,260 | 1,300 | 1,260 | 1,280 | 717,000 |
| 1993/04/07 | 1,210 | 1,260 | 1,210 | 1,250 | 401,000 |
| 1993/04/06 | 1,220 | 1,270 | 1,210 | 1,230 | 524,000 |
| 1993/04/05 | 1,210 | 1,250 | 1,190 | 1,250 | 638,000 |
| 1993/04/02 | 1,230 | 1,280 | 1,210 | 1,230 | 632,000 |
| 1993/04/01 | 1,220 | 1,230 | 1,200 | 1,220 | 184,000 |
| 1993/03/31 | 1,210 | 1,240 | 1,200 | 1,200 | 393,000 |
| 1993/03/30 | 1,230 | 1,240 | 1,200 | 1,230 | 370,000 |
| 1993/03/29 | 1,250 | 1,280 | 1,240 | 1,240 | 224,000 |
| 1993/03/26 | 1,260 | 1,270 | 1,250 | 1,250 | 290,000 |
| 1993/03/25 | 1,260 | 1,280 | 1,250 | 1,260 | 369,000 |
| 1993/03/24 | 1,240 | 1,260 | 1,230 | 1,240 | 322,000 |
| 1993/03/23 | 1,240 | 1,270 | 1,240 | 1,240 | 343,000 |
| 1993/03/22 | 1,240 | 1,270 | 1,240 | 1,260 | 346,000 |
| 1993/03/19 | 1,230 | 1,240 | 1,200 | 1,210 | 330,000 |
| 1993/03/18 | 1,270 | 1,280 | 1,230 | 1,250 | 640,000 |
| 1993/03/17 | 1,250 | 1,260 | 1,240 | 1,260 | 254,000 |
| 1993/03/16 | 1,260 | 1,260 | 1,230 | 1,240 | 399,000 |
| 1993/03/15 | 1,220 | 1,270 | 1,210 | 1,250 | 438,000 |
| 1993/03/12 | 1,160 | 1,210 | 1,160 | 1,200 | 1,624,000 |
| 1993/03/11 | 1,200 | 1,200 | 1,170 | 1,180 | 265,000 |
| 1993/03/10 | 1,180 | 1,220 | 1,180 | 1,180 | 522,000 |
| 1993/03/09 | 1,200 | 1,220 | 1,180 | 1,190 | 803,000 |
| 1993/03/08 | 1,170 | 1,220 | 1,170 | 1,200 | 747,000 |
| 1993/03/05 | 1,170 | 1,170 | 1,150 | 1,150 | 302,000 |
| 1993/03/04 | 1,150 | 1,170 | 1,140 | 1,170 | 528,000 |
| 1993/03/03 | 1,170 | 1,180 | 1,150 | 1,150 | 174,000 |
| 1993/03/02 | 1,160 | 1,170 | 1,150 | 1,160 | 213,000 |
| 1993/03/01 | 1,170 | 1,180 | 1,150 | 1,160 | 168,000 |
| 1993/02/26 | 1,180 | 1,180 | 1,170 | 1,180 | 203,000 |
| 1993/02/25 | 1,180 | 1,180 | 1,160 | 1,180 | 273,000 |
| 1993/02/24 | 1,170 | 1,190 | 1,150 | 1,180 | 195,000 |
| 1993/02/23 | 1,180 | 1,190 | 1,160 | 1,170 | 244,000 |
| 1993/02/22 | 1,180 | 1,190 | 1,170 | 1,170 | 147,000 |
| 1993/02/19 | 1,170 | 1,200 | 1,170 | 1,190 | 207,000 |
| 1993/02/18 | 1,170 | 1,180 | 1,160 | 1,160 | 178,000 |
| 1993/02/17 | 1,150 | 1,180 | 1,140 | 1,180 | 132,000 |
| 1993/02/16 | 1,180 | 1,190 | 1,160 | 1,160 | 140,000 |
| 1993/02/15 | 1,180 | 1,190 | 1,160 | 1,190 | 118,000 |
| 1993/02/12 | 1,200 | 1,200 | 1,170 | 1,170 | 586,000 |
| 1993/02/10 | 1,160 | 1,190 | 1,160 | 1,190 | 100,000 |
| 1993/02/09 | 1,170 | 1,180 | 1,160 | 1,180 | 68,000 |
| 1993/02/08 | 1,180 | 1,200 | 1,180 | 1,190 | 133,000 |
| 1993/02/05 | 1,180 | 1,190 | 1,170 | 1,190 | 281,000 |
| 1993/02/04 | 1,180 | 1,190 | 1,160 | 1,180 | 306,000 |
| 1993/02/03 | 1,170 | 1,190 | 1,170 | 1,170 | 246,000 |
| 1993/02/02 | 1,170 | 1,180 | 1,150 | 1,160 | 220,000 |
| 1993/02/01 | 1,160 | 1,180 | 1,150 | 1,180 | 113,000 |
| 1993/01/29 | 1,170 | 1,180 | 1,160 | 1,160 | 169,000 |
| 1993/01/28 | 1,140 | 1,180 | 1,140 | 1,170 | 232,000 |
| 1993/01/27 | 1,150 | 1,160 | 1,120 | 1,140 | 229,000 |
| 1993/01/26 | 1,120 | 1,150 | 1,110 | 1,150 | 203,000 |
| 1993/01/25 | 1,120 | 1,130 | 1,100 | 1,110 | 128,000 |
| 1993/01/22 | 1,110 | 1,120 | 1,100 | 1,100 | 141,000 |
| 1993/01/21 | 1,120 | 1,130 | 1,100 | 1,110 | 160,000 |
| 1993/01/20 | 1,150 | 1,150 | 1,120 | 1,140 | 140,000 |
| 1993/01/19 | 1,140 | 1,160 | 1,140 | 1,160 | 156,000 |
| 1993/01/18 | 1,130 | 1,140 | 1,120 | 1,140 | 122,000 |
| 1993/01/14 | 1,130 | 1,140 | 1,120 | 1,130 | 81,000 |
| 1993/01/13 | 1,150 | 1,150 | 1,120 | 1,130 | 242,000 |
| 1993/01/12 | 1,130 | 1,160 | 1,130 | 1,160 | 217,000 |
| 1993/01/11 | 1,110 | 1,130 | 1,090 | 1,120 | 205,000 |
| 1993/01/08 | 1,080 | 1,120 | 1,080 | 1,090 | 450,000 |
| 1993/01/07 | 1,120 | 1,140 | 1,090 | 1,100 | 260,000 |
| 1993/01/06 | 1,120 | 1,120 | 1,100 | 1,120 | 228,000 |
| 1993/01/05 | 1,130 | 1,140 | 1,080 | 1,100 | 272,000 |
| 1993/01/04 | 1,140 | 1,140 | 1,120 | 1,140 | 101,000 |