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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,070 | 1,080 | 1,060 | 1,060 | 113,000 |
| 1994/12/29 | 1,070 | 1,080 | 1,070 | 1,080 | 122,000 |
| 1994/12/28 | 1,100 | 1,100 | 1,080 | 1,080 | 364,000 |
| 1994/12/27 | 1,090 | 1,100 | 1,090 | 1,100 | 105,000 |
| 1994/12/26 | 1,100 | 1,100 | 1,090 | 1,100 | 150,000 |
| 1994/12/22 | 1,090 | 1,100 | 1,080 | 1,100 | 259,000 |
| 1994/12/21 | 1,080 | 1,090 | 1,070 | 1,080 | 114,000 |
| 1994/12/20 | 1,060 | 1,090 | 1,060 | 1,080 | 231,000 |
| 1994/12/19 | 1,060 | 1,080 | 1,060 | 1,060 | 238,000 |
| 1994/12/16 | 1,060 | 1,060 | 1,050 | 1,060 | 70,000 |
| 1994/12/15 | 1,040 | 1,060 | 1,040 | 1,060 | 186,000 |
| 1994/12/14 | 1,040 | 1,060 | 1,040 | 1,050 | 75,000 |
| 1994/12/13 | 1,040 | 1,050 | 1,040 | 1,040 | 97,000 |
| 1994/12/12 | 1,030 | 1,050 | 1,030 | 1,040 | 92,000 |
| 1994/12/09 | 1,090 | 1,090 | 1,030 | 1,030 | 1,175,000 |
| 1994/12/08 | 1,070 | 1,080 | 1,060 | 1,080 | 208,000 |
| 1994/12/07 | 1,060 | 1,070 | 1,060 | 1,060 | 90,000 |
| 1994/12/06 | 1,060 | 1,070 | 1,060 | 1,070 | 99,000 |
| 1994/12/05 | 1,060 | 1,060 | 1,040 | 1,060 | 159,000 |
| 1994/12/02 | 1,030 | 1,050 | 1,030 | 1,050 | 88,000 |
| 1994/12/01 | 1,020 | 1,060 | 1,020 | 1,040 | 228,000 |
| 1994/11/30 | 1,010 | 1,040 | 1,010 | 1,020 | 168,000 |
| 1994/11/29 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 |
| 1994/11/28 | 1,010 | 1,020 | 1,000 | 1,020 | 39,000 |
| 1994/11/25 | 1,020 | 1,030 | 1,000 | 1,000 | 158,000 |
| 1994/11/24 | 1,010 | 1,020 | 1,000 | 1,010 | 137,000 |
| 1994/11/22 | 1,040 | 1,040 | 1,030 | 1,030 | 124,000 |
| 1994/11/21 | 1,050 | 1,060 | 1,050 | 1,050 | 53,000 |
| 1994/11/18 | 1,050 | 1,060 | 1,050 | 1,060 | 114,000 |
| 1994/11/17 | 1,050 | 1,060 | 1,050 | 1,050 | 59,000 |
| 1994/11/16 | 1,060 | 1,060 | 1,050 | 1,050 | 188,000 |
| 1994/11/15 | 1,050 | 1,060 | 1,050 | 1,050 | 146,000 |
| 1994/11/14 | 1,040 | 1,050 | 1,030 | 1,040 | 77,000 |
| 1994/11/11 | 1,060 | 1,060 | 1,040 | 1,050 | 205,000 |
| 1994/11/10 | 1,050 | 1,060 | 1,040 | 1,040 | 208,000 |
| 1994/11/09 | 1,060 | 1,070 | 1,050 | 1,050 | 102,000 |
| 1994/11/08 | 1,050 | 1,060 | 1,040 | 1,050 | 59,000 |
| 1994/11/07 | 1,050 | 1,050 | 1,050 | 1,050 | 27,000 |
| 1994/11/04 | 1,060 | 1,070 | 1,050 | 1,050 | 71,000 |
| 1994/11/02 | 1,050 | 1,060 | 1,040 | 1,040 | 121,000 |
| 1994/11/01 | 1,050 | 1,070 | 1,050 | 1,060 | 57,000 |
| 1994/10/31 | 1,060 | 1,070 | 1,060 | 1,060 | 61,000 |
| 1994/10/28 | 1,060 | 1,070 | 1,050 | 1,050 | 46,000 |
| 1994/10/27 | 1,050 | 1,070 | 1,050 | 1,060 | 126,000 |
| 1994/10/26 | 1,060 | 1,060 | 1,050 | 1,050 | 28,000 |
| 1994/10/25 | 1,070 | 1,070 | 1,060 | 1,060 | 54,000 |
| 1994/10/24 | 1,070 | 1,070 | 1,060 | 1,070 | 59,000 |
| 1994/10/21 | 1,070 | 1,070 | 1,060 | 1,070 | 143,000 |
| 1994/10/20 | 1,070 | 1,090 | 1,070 | 1,070 | 188,000 |
| 1994/10/19 | 1,080 | 1,080 | 1,070 | 1,070 | 109,000 |
| 1994/10/18 | 1,080 | 1,090 | 1,080 | 1,090 | 130,000 |
| 1994/10/17 | 1,080 | 1,090 | 1,070 | 1,090 | 335,000 |
| 1994/10/14 | 1,080 | 1,090 | 1,070 | 1,070 | 595,000 |
| 1994/10/13 | 1,080 | 1,090 | 1,080 | 1,090 | 234,000 |
| 1994/10/12 | 1,090 | 1,090 | 1,070 | 1,080 | 121,000 |
| 1994/10/11 | 1,090 | 1,090 | 1,080 | 1,080 | 43,000 |
| 1994/10/07 | 1,090 | 1,090 | 1,070 | 1,070 | 276,000 |
| 1994/10/06 | 1,070 | 1,080 | 1,060 | 1,070 | 88,000 |
| 1994/10/05 | 1,060 | 1,090 | 1,060 | 1,080 | 99,000 |
| 1994/10/04 | 1,070 | 1,070 | 1,060 | 1,060 | 69,000 |
| 1994/10/03 | 1,070 | 1,090 | 1,070 | 1,070 | 40,000 |
| 1994/09/30 | 1,110 | 1,110 | 1,070 | 1,070 | 184,000 |
| 1994/09/29 | 1,100 | 1,120 | 1,100 | 1,110 | 251,000 |
| 1994/09/28 | 1,070 | 1,100 | 1,060 | 1,090 | 267,000 |
| 1994/09/27 | 1,110 | 1,110 | 1,060 | 1,070 | 252,000 |
| 1994/09/26 | 1,080 | 1,130 | 1,080 | 1,120 | 131,000 |
| 1994/09/22 | 1,070 | 1,080 | 1,060 | 1,070 | 259,000 |
| 1994/09/21 | 1,060 | 1,080 | 1,050 | 1,070 | 101,000 |
| 1994/09/20 | 1,050 | 1,060 | 1,040 | 1,060 | 90,000 |
| 1994/09/19 | 1,050 | 1,060 | 1,030 | 1,030 | 183,000 |
| 1994/09/16 | 1,080 | 1,080 | 1,030 | 1,030 | 191,000 |
| 1994/09/14 | 1,090 | 1,100 | 1,080 | 1,080 | 127,000 |
| 1994/09/13 | 1,100 | 1,100 | 1,090 | 1,100 | 196,000 |
| 1994/09/12 | 1,080 | 1,100 | 1,080 | 1,090 | 132,000 |
| 1994/09/09 | 1,100 | 1,110 | 1,080 | 1,080 | 889,000 |
| 1994/09/08 | 1,110 | 1,110 | 1,090 | 1,090 | 447,000 |
| 1994/09/07 | 1,120 | 1,130 | 1,110 | 1,110 | 129,000 |
| 1994/09/06 | 1,130 | 1,130 | 1,120 | 1,120 | 93,000 |
| 1994/09/05 | 1,140 | 1,140 | 1,110 | 1,110 | 138,000 |
| 1994/09/02 | 1,140 | 1,140 | 1,120 | 1,120 | 139,000 |
| 1994/09/01 | 1,150 | 1,160 | 1,140 | 1,140 | 63,000 |
| 1994/08/31 | 1,150 | 1,160 | 1,140 | 1,160 | 63,000 |
| 1994/08/30 | 1,160 | 1,160 | 1,150 | 1,160 | 47,000 |
| 1994/08/29 | 1,180 | 1,180 | 1,160 | 1,160 | 587,000 |
| 1994/08/26 | 1,160 | 1,170 | 1,160 | 1,170 | 51,000 |
| 1994/08/25 | 1,170 | 1,170 | 1,160 | 1,170 | 88,000 |
| 1994/08/24 | 1,130 | 1,150 | 1,120 | 1,150 | 117,000 |
| 1994/08/23 | 1,120 | 1,140 | 1,120 | 1,130 | 86,000 |
| 1994/08/22 | 1,140 | 1,140 | 1,120 | 1,120 | 70,000 |
| 1994/08/19 | 1,150 | 1,160 | 1,120 | 1,120 | 156,000 |
| 1994/08/18 | 1,160 | 1,170 | 1,150 | 1,150 | 201,000 |
| 1994/08/17 | 1,170 | 1,170 | 1,140 | 1,140 | 138,000 |
| 1994/08/16 | 1,170 | 1,170 | 1,160 | 1,170 | 62,000 |
| 1994/08/15 | 1,180 | 1,180 | 1,160 | 1,160 | 88,000 |
| 1994/08/12 | 1,180 | 1,180 | 1,160 | 1,180 | 397,000 |
| 1994/08/11 | 1,150 | 1,170 | 1,150 | 1,170 | 47,000 |
| 1994/08/10 | 1,150 | 1,170 | 1,150 | 1,170 | 117,000 |
| 1994/08/09 | 1,170 | 1,170 | 1,140 | 1,150 | 61,000 |
| 1994/08/08 | 1,150 | 1,170 | 1,150 | 1,170 | 48,000 |
| 1994/08/05 | 1,170 | 1,170 | 1,150 | 1,150 | 57,000 |
| 1994/08/04 | 1,170 | 1,180 | 1,160 | 1,180 | 44,000 |
| 1994/08/03 | 1,160 | 1,180 | 1,150 | 1,180 | 62,000 |
| 1994/08/02 | 1,160 | 1,170 | 1,150 | 1,170 | 143,000 |
| 1994/08/01 | 1,150 | 1,150 | 1,140 | 1,150 | 60,000 |
| 1994/07/29 | 1,160 | 1,170 | 1,140 | 1,160 | 99,000 |
| 1994/07/28 | 1,160 | 1,170 | 1,130 | 1,140 | 109,000 |
| 1994/07/27 | 1,170 | 1,170 | 1,150 | 1,150 | 112,000 |
| 1994/07/26 | 1,150 | 1,170 | 1,140 | 1,170 | 147,000 |
| 1994/07/25 | 1,140 | 1,150 | 1,140 | 1,150 | 72,000 |
| 1994/07/22 | 1,150 | 1,160 | 1,140 | 1,150 | 107,000 |
| 1994/07/21 | 1,140 | 1,140 | 1,120 | 1,140 | 75,000 |
| 1994/07/20 | 1,160 | 1,170 | 1,150 | 1,150 | 217,000 |
| 1994/07/19 | 1,170 | 1,170 | 1,160 | 1,160 | 86,000 |
| 1994/07/18 | 1,160 | 1,170 | 1,150 | 1,150 | 59,000 |
| 1994/07/15 | 1,150 | 1,160 | 1,140 | 1,160 | 88,000 |
| 1994/07/14 | 1,130 | 1,150 | 1,130 | 1,150 | 74,000 |
| 1994/07/13 | 1,130 | 1,140 | 1,120 | 1,120 | 140,000 |
| 1994/07/12 | 1,130 | 1,140 | 1,120 | 1,130 | 132,000 |
| 1994/07/11 | 1,140 | 1,140 | 1,120 | 1,130 | 178,000 |
| 1994/07/08 | 1,150 | 1,160 | 1,120 | 1,120 | 672,000 |
| 1994/07/07 | 1,170 | 1,170 | 1,150 | 1,150 | 122,000 |
| 1994/07/06 | 1,150 | 1,180 | 1,140 | 1,160 | 416,000 |
| 1994/07/05 | 1,120 | 1,140 | 1,120 | 1,130 | 220,000 |
| 1994/07/04 | 1,120 | 1,130 | 1,110 | 1,110 | 105,000 |
| 1994/07/01 | 1,120 | 1,120 | 1,100 | 1,110 | 316,000 |
| 1994/06/30 | 1,100 | 1,130 | 1,100 | 1,120 | 352,000 |
| 1994/06/29 | 1,120 | 1,130 | 1,110 | 1,110 | 309,000 |
| 1994/06/28 | 1,150 | 1,150 | 1,120 | 1,140 | 258,000 |
| 1994/06/27 | 1,140 | 1,140 | 1,100 | 1,130 | 397,000 |
| 1994/06/24 | 1,180 | 1,180 | 1,150 | 1,150 | 177,000 |
| 1994/06/23 | 1,190 | 1,200 | 1,170 | 1,200 | 210,000 |
| 1994/06/22 | 1,160 | 1,170 | 1,150 | 1,170 | 291,000 |
| 1994/06/21 | 1,190 | 1,190 | 1,170 | 1,190 | 227,000 |
| 1994/06/20 | 1,210 | 1,220 | 1,190 | 1,200 | 211,000 |
| 1994/06/17 | 1,210 | 1,220 | 1,210 | 1,220 | 173,000 |
| 1994/06/16 | 1,180 | 1,190 | 1,180 | 1,180 | 80,000 |
| 1994/06/15 | 1,200 | 1,210 | 1,180 | 1,180 | 162,000 |
| 1994/06/14 | 1,200 | 1,210 | 1,190 | 1,200 | 142,000 |
| 1994/06/13 | 1,190 | 1,210 | 1,190 | 1,200 | 189,000 |
| 1994/06/10 | 1,240 | 1,240 | 1,200 | 1,200 | 1,078,000 |
| 1994/06/09 | 1,200 | 1,220 | 1,200 | 1,220 | 278,000 |
| 1994/06/08 | 1,180 | 1,220 | 1,180 | 1,200 | 287,000 |
| 1994/06/07 | 1,190 | 1,200 | 1,160 | 1,200 | 122,000 |
| 1994/06/06 | 1,200 | 1,200 | 1,190 | 1,190 | 57,000 |
| 1994/06/03 | 1,180 | 1,200 | 1,180 | 1,200 | 134,000 |
| 1994/06/02 | 1,200 | 1,200 | 1,190 | 1,190 | 180,000 |
| 1994/06/01 | 1,190 | 1,200 | 1,190 | 1,190 | 190,000 |
| 1994/05/31 | 1,210 | 1,210 | 1,190 | 1,210 | 82,000 |
| 1994/05/30 | 1,200 | 1,210 | 1,190 | 1,190 | 102,000 |
| 1994/05/27 | 1,180 | 1,220 | 1,180 | 1,200 | 196,000 |
| 1994/05/26 | 1,190 | 1,210 | 1,180 | 1,180 | 79,000 |
| 1994/05/25 | 1,190 | 1,210 | 1,190 | 1,210 | 213,000 |
| 1994/05/24 | 1,200 | 1,220 | 1,200 | 1,200 | 385,000 |
| 1994/05/23 | 1,180 | 1,220 | 1,180 | 1,220 | 336,000 |
| 1994/05/20 | 1,170 | 1,190 | 1,170 | 1,180 | 164,000 |
| 1994/05/19 | 1,160 | 1,190 | 1,150 | 1,190 | 108,000 |
| 1994/05/18 | 1,190 | 1,190 | 1,150 | 1,160 | 140,000 |
| 1994/05/17 | 1,180 | 1,180 | 1,170 | 1,170 | 288,000 |
| 1994/05/16 | 1,170 | 1,180 | 1,160 | 1,160 | 129,000 |
| 1994/05/13 | 1,160 | 1,170 | 1,150 | 1,150 | 214,000 |
| 1994/05/12 | 1,150 | 1,160 | 1,150 | 1,150 | 61,000 |
| 1994/05/11 | 1,160 | 1,160 | 1,150 | 1,160 | 107,000 |
| 1994/05/10 | 1,110 | 1,150 | 1,110 | 1,130 | 180,000 |
| 1994/05/09 | 1,120 | 1,120 | 1,110 | 1,110 | 24,000 |
| 1994/05/06 | 1,130 | 1,130 | 1,110 | 1,110 | 71,000 |
| 1994/05/02 | 1,110 | 1,120 | 1,100 | 1,100 | 125,000 |
| 1994/04/28 | 1,120 | 1,120 | 1,120 | 1,120 | 154,000 |
| 1994/04/27 | 1,140 | 1,140 | 1,120 | 1,120 | 131,000 |
| 1994/04/26 | 1,150 | 1,150 | 1,120 | 1,130 | 177,000 |
| 1994/04/25 | 1,160 | 1,160 | 1,120 | 1,150 | 275,000 |
| 1994/04/22 | 1,170 | 1,180 | 1,150 | 1,170 | 125,000 |
| 1994/04/21 | 1,160 | 1,160 | 1,140 | 1,150 | 97,000 |
| 1994/04/20 | 1,160 | 1,170 | 1,150 | 1,150 | 194,000 |
| 1994/04/19 | 1,180 | 1,180 | 1,160 | 1,160 | 185,000 |
| 1994/04/18 | 1,190 | 1,200 | 1,170 | 1,170 | 79,000 |
| 1994/04/15 | 1,190 | 1,190 | 1,160 | 1,160 | 148,000 |
| 1994/04/14 | 1,180 | 1,190 | 1,160 | 1,180 | 173,000 |
| 1994/04/13 | 1,160 | 1,200 | 1,150 | 1,200 | 197,000 |
| 1994/04/12 | 1,170 | 1,180 | 1,150 | 1,170 | 204,000 |
| 1994/04/11 | 1,180 | 1,200 | 1,170 | 1,180 | 185,000 |
| 1994/04/08 | 1,150 | 1,190 | 1,130 | 1,190 | 732,000 |
| 1994/04/07 | 1,130 | 1,160 | 1,120 | 1,150 | 103,000 |
| 1994/04/06 | 1,160 | 1,160 | 1,140 | 1,140 | 91,000 |
| 1994/04/05 | 1,130 | 1,140 | 1,120 | 1,140 | 114,000 |
| 1994/04/04 | 1,120 | 1,130 | 1,110 | 1,130 | 284,000 |
| 1994/04/01 | 1,130 | 1,150 | 1,130 | 1,130 | 147,000 |
| 1994/03/31 | 1,170 | 1,180 | 1,110 | 1,110 | 430,000 |
| 1994/03/30 | 1,120 | 1,160 | 1,110 | 1,160 | 275,000 |
| 1994/03/29 | 1,150 | 1,150 | 1,130 | 1,140 | 284,000 |
| 1994/03/28 | 1,140 | 1,190 | 1,130 | 1,140 | 194,000 |
| 1994/03/25 | 1,160 | 1,180 | 1,160 | 1,160 | 216,000 |
| 1994/03/24 | 1,170 | 1,190 | 1,140 | 1,190 | 170,000 |
| 1994/03/23 | 1,210 | 1,220 | 1,170 | 1,170 | 203,000 |
| 1994/03/22 | 1,220 | 1,220 | 1,190 | 1,210 | 123,000 |
| 1994/03/18 | 1,240 | 1,240 | 1,210 | 1,210 | 161,000 |
| 1994/03/17 | 1,250 | 1,260 | 1,230 | 1,240 | 317,000 |
| 1994/03/16 | 1,230 | 1,260 | 1,230 | 1,260 | 362,000 |
| 1994/03/15 | 1,260 | 1,270 | 1,240 | 1,240 | 414,000 |
| 1994/03/14 | 1,240 | 1,260 | 1,230 | 1,260 | 617,000 |
| 1994/03/11 | 1,230 | 1,240 | 1,220 | 1,220 | 1,285,000 |
| 1994/03/10 | 1,210 | 1,230 | 1,200 | 1,210 | 306,000 |
| 1994/03/09 | 1,200 | 1,200 | 1,190 | 1,190 | 276,000 |
| 1994/03/08 | 1,190 | 1,210 | 1,190 | 1,190 | 236,000 |
| 1994/03/07 | 1,210 | 1,230 | 1,180 | 1,190 | 477,000 |
| 1994/03/04 | 1,190 | 1,220 | 1,180 | 1,200 | 764,000 |
| 1994/03/03 | 1,160 | 1,220 | 1,150 | 1,210 | 789,000 |
| 1994/03/02 | 1,150 | 1,180 | 1,140 | 1,150 | 392,000 |
| 1994/03/01 | 1,140 | 1,170 | 1,140 | 1,160 | 283,000 |
| 1994/02/28 | 1,150 | 1,180 | 1,130 | 1,140 | 279,000 |
| 1994/02/25 | 1,150 | 1,170 | 1,140 | 1,140 | 161,000 |
| 1994/02/24 | 1,150 | 1,170 | 1,130 | 1,170 | 246,000 |
| 1994/02/23 | 1,150 | 1,160 | 1,130 | 1,130 | 122,000 |
| 1994/02/22 | 1,170 | 1,190 | 1,160 | 1,160 | 169,000 |
| 1994/02/21 | 1,100 | 1,200 | 1,100 | 1,190 | 191,000 |
| 1994/02/18 | 1,110 | 1,130 | 1,110 | 1,120 | 245,000 |
| 1994/02/17 | 1,130 | 1,140 | 1,120 | 1,120 | 232,000 |
| 1994/02/16 | 1,140 | 1,170 | 1,130 | 1,130 | 450,000 |
| 1994/02/15 | 1,120 | 1,150 | 1,120 | 1,120 | 436,000 |
| 1994/02/14 | 1,190 | 1,220 | 1,150 | 1,160 | 351,000 |
| 1994/02/10 | 1,180 | 1,240 | 1,180 | 1,210 | 605,000 |
| 1994/02/09 | 1,220 | 1,220 | 1,140 | 1,160 | 243,000 |
| 1994/02/08 | 1,220 | 1,250 | 1,220 | 1,220 | 232,000 |
| 1994/02/07 | 1,210 | 1,220 | 1,190 | 1,200 | 121,000 |
| 1994/02/04 | 1,210 | 1,230 | 1,210 | 1,230 | 305,000 |
| 1994/02/03 | 1,230 | 1,240 | 1,200 | 1,230 | 228,000 |
| 1994/02/02 | 1,160 | 1,220 | 1,160 | 1,210 | 405,000 |
| 1994/02/01 | 1,170 | 1,190 | 1,150 | 1,180 | 602,000 |
| 1994/01/31 | 1,150 | 1,170 | 1,140 | 1,150 | 510,000 |
| 1994/01/28 | 1,080 | 1,110 | 1,080 | 1,110 | 179,000 |
| 1994/01/27 | 1,100 | 1,110 | 1,070 | 1,070 | 198,000 |
| 1994/01/26 | 1,090 | 1,110 | 1,080 | 1,110 | 223,000 |
| 1994/01/25 | 1,090 | 1,090 | 1,060 | 1,080 | 238,000 |
| 1994/01/24 | 1,050 | 1,080 | 1,050 | 1,070 | 329,000 |
| 1994/01/21 | 1,100 | 1,120 | 1,100 | 1,110 | 134,000 |
| 1994/01/20 | 1,120 | 1,130 | 1,100 | 1,120 | 380,000 |
| 1994/01/19 | 1,110 | 1,140 | 1,100 | 1,120 | 377,000 |
| 1994/01/18 | 1,080 | 1,120 | 1,080 | 1,090 | 274,000 |
| 1994/01/17 | 1,130 | 1,130 | 1,100 | 1,100 | 329,000 |
| 1994/01/14 | 1,090 | 1,140 | 1,070 | 1,120 | 825,000 |
| 1994/01/13 | 1,090 | 1,100 | 1,070 | 1,100 | 207,000 |
| 1994/01/12 | 1,070 | 1,090 | 1,050 | 1,090 | 354,000 |
| 1994/01/11 | 1,100 | 1,100 | 1,080 | 1,090 | 271,000 |
| 1994/01/10 | 1,080 | 1,090 | 1,060 | 1,080 | 318,000 |
| 1994/01/07 | 1,030 | 1,060 | 1,030 | 1,060 | 212,000 |
| 1994/01/06 | 1,050 | 1,060 | 1,030 | 1,050 | 237,000 |
| 1994/01/05 | 996 | 1,050 | 993 | 1,040 | 117,000 |
| 1994/01/04 | 999 | 1,010 | 996 | 996 | 56,000 |