日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 986 986 981 981 55,000
1995/12/28 990 990 981 981 137,000
1995/12/27 990 999 982 989 49,000
1995/12/26 981 1,000 981 989 146,000
1995/12/25 973 984 972 975 140,000
1995/12/22 970 973 953 963 389,000
1995/12/21 968 973 942 942 278,000
1995/12/20 966 979 960 962 277,000
1995/12/19 975 975 952 952 98,000
1995/12/18 981 988 976 976 175,000
1995/12/15 995 1,000 977 978 359,000
1995/12/14 996 1,000 975 997 574,000
1995/12/13 1,000 1,010 991 993 186,000
1995/12/12 987 1,000 987 999 260,000
1995/12/11 996 996 986 987 128,000
1995/12/08 1,000 1,010 980 986 1,805,000
1995/12/07 959 990 958 990 284,000
1995/12/06 963 970 958 958 227,000
1995/12/05 962 967 951 963 204,000
1995/12/04 980 988 961 961 113,000
1995/12/01 962 986 961 970 189,000
1995/11/30 970 986 962 962 173,000
1995/11/29 966 983 961 961 107,000
1995/11/28 971 985 970 975 132,000
1995/11/27 960 991 960 961 341,000
1995/11/24 972 972 951 960 312,000
1995/11/22 972 972 958 964 148,000
1995/11/21 952 974 952 974 111,000
1995/11/20 962 972 959 972 142,000
1995/11/17 950 965 950 965 125,000
1995/11/16 914 945 914 942 201,000
1995/11/15 938 948 931 934 69,000
1995/11/14 944 944 935 935 53,000
1995/11/13 931 941 927 934 107,000
1995/11/10 924 950 920 939 205,000
1995/11/09 936 950 914 914 170,000
1995/11/08 938 941 932 935 67,000
1995/11/07 950 960 936 938 48,000
1995/11/06 959 969 941 941 164,000
1995/11/02 914 929 914 929 58,000
1995/11/01 905 909 897 900 141,000
1995/10/31 917 923 905 913 126,000
1995/10/30 910 919 910 917 267,000
1995/10/27 947 948 905 905 278,000
1995/10/26 955 955 930 946 521,000
1995/10/25 954 954 942 945 88,000
1995/10/24 950 968 934 934 102,000
1995/10/23 954 954 941 943 63,000
1995/10/20 953 967 951 951 88,000
1995/10/19 967 967 932 932 82,000
1995/10/18 933 938 930 937 65,000
1995/10/17 962 970 932 932 113,000
1995/10/16 952 979 952 962 128,000
1995/10/13 930 973 930 932 246,000
1995/10/12 951 956 942 950 88,000
1995/10/11 951 954 941 941 87,000
1995/10/09 988 988 941 941 114,000
1995/10/06 962 990 962 988 183,000
1995/10/05 975 983 963 963 78,000
1995/10/04 970 989 961 965 71,000
1995/10/03 957 957 936 946 36,000
1995/10/02 950 980 934 947 141,000
1995/09/29 955 958 940 940 90,000
1995/09/28 980 988 955 955 102,000
1995/09/27 961 990 950 989 157,000
1995/09/26 946 960 941 957 124,000
1995/09/25 973 973 941 945 146,000
1995/09/22 947 970 946 953 110,000
1995/09/21 950 970 950 960 93,000
1995/09/20 988 988 960 970 154,000
1995/09/19 960 979 960 978 111,000
1995/09/18 985 985 960 960 145,000
1995/09/14 990 995 970 985 433,000
1995/09/13 989 990 980 990 76,000
1995/09/12 995 998 975 980 268,000
1995/09/11 978 998 978 998 234,000
1995/09/08 970 990 960 988 2,463,000
1995/09/07 943 943 930 930 79,000
1995/09/06 949 959 933 933 151,000
1995/09/05 960 970 937 959 167,000
1995/09/04 986 990 941 959 150,000
1995/09/01 982 990 977 986 91,000
1995/08/31 990 1,000 980 992 112,000
1995/08/30 1,000 1,000 980 980 91,000
1995/08/29 995 1,000 989 1,000 114,000
1995/08/28 961 990 961 989 67,000
1995/08/25 1,000 1,010 965 978 192,000
1995/08/24 955 1,000 955 1,000 264,000
1995/08/23 979 980 965 965 135,000
1995/08/22 960 980 960 980 148,000
1995/08/21 955 961 940 961 62,000
1995/08/18 958 989 940 965 367,000
1995/08/17 959 985 958 964 432,000
1995/08/16 967 990 948 958 478,000
1995/08/15 920 955 917 947 310,000
1995/08/14 930 930 917 920 87,000
1995/08/11 932 932 910 912 407,000
1995/08/10 905 911 887 908 117,000
1995/08/09 903 925 903 906 111,000
1995/08/08 902 926 900 923 153,000
1995/08/07 920 920 900 901 149,000
1995/08/04 915 935 909 910 197,000
1995/08/03 961 975 914 920 194,000
1995/08/02 914 960 914 951 170,000
1995/08/01 950 959 914 918 155,000
1995/07/31 964 980 960 960 261,000
1995/07/28 941 964 941 963 138,000
1995/07/27 920 960 920 953 220,000
1995/07/26 905 920 900 920 86,000
1995/07/25 948 948 896 905 126,000
1995/07/24 932 949 915 941 151,000
1995/07/21 937 943 905 923 239,000
1995/07/20 910 938 910 927 92,000
1995/07/19 925 927 900 927 174,000
1995/07/18 957 957 926 927 160,000
1995/07/17 943 958 933 950 388,000
1995/07/14 955 955 920 943 349,000
1995/07/13 958 960 930 947 146,000
1995/07/12 969 975 930 955 272,000
1995/07/11 933 960 920 960 257,000
1995/07/10 964 964 935 938 453,000
1995/07/07 920 934 918 934 452,000
1995/07/06 802 834 786 834 188,000
1995/07/05 799 809 794 794 73,000
1995/07/04 792 799 779 799 52,000
1995/07/03 787 787 770 786 143,000
1995/06/30 804 814 794 794 119,000
1995/06/29 821 830 804 804 145,000
1995/06/28 810 819 805 811 111,000
1995/06/27 870 870 818 818 275,000
1995/06/26 877 877 859 861 112,000
1995/06/23 850 877 849 877 132,000
1995/06/22 840 842 826 833 117,000
1995/06/21 811 850 810 850 262,000
1995/06/20 825 826 803 809 155,000
1995/06/19 812 826 812 815 128,000
1995/06/16 845 846 801 802 181,000
1995/06/15 822 826 802 815 143,000
1995/06/14 845 851 818 818 100,000
1995/06/13 842 847 831 831 141,000
1995/06/12 834 841 834 839 136,000
1995/06/09 870 889 834 834 1,200,000
1995/06/08 911 911 887 890 136,000
1995/06/07 899 914 892 901 76,000
1995/06/06 919 923 897 900 152,000
1995/06/05 923 929 906 918 63,000
1995/06/02 885 918 885 913 157,000
1995/06/01 855 875 853 875 119,000
1995/05/31 887 887 850 851 196,000
1995/05/30 883 901 883 895 151,000
1995/05/29 877 885 873 885 62,000
1995/05/26 873 907 861 897 96,000
1995/05/25 918 918 882 883 224,000
1995/05/24 907 916 905 915 95,000
1995/05/23 913 916 905 916 150,000
1995/05/22 931 931 916 916 82,000
1995/05/19 928 936 920 932 197,000
1995/05/18 969 969 940 947 117,000
1995/05/17 965 979 965 969 93,000
1995/05/16 961 974 961 972 95,000
1995/05/15 965 999 952 990 173,000
1995/05/12 963 979 950 955 446,000
1995/05/11 990 991 981 982 85,000
1995/05/10 983 1,010 983 1,010 171,000
1995/05/09 1,010 1,010 990 992 167,000
1995/05/08 1,000 1,020 1,000 1,010 145,000
1995/05/02 981 1,020 972 1,020 200,000
1995/05/01 982 996 975 990 76,000
1995/04/28 984 985 972 972 185,000
1995/04/27 995 999 980 984 143,000
1995/04/26 981 985 973 975 143,000
1995/04/25 990 1,010 971 971 286,000
1995/04/24 985 1,000 975 979 131,000
1995/04/21 950 985 947 985 358,000
1995/04/20 939 954 939 950 201,000
1995/04/19 899 930 890 930 221,000
1995/04/18 904 918 903 903 97,000
1995/04/17 882 913 882 913 193,000
1995/04/14 908 920 900 903 528,000
1995/04/13 890 927 886 908 148,000
1995/04/12 891 897 880 897 202,000
1995/04/11 901 901 881 884 87,000
1995/04/10 855 891 851 891 202,000
1995/04/07 871 879 864 865 135,000
1995/04/06 876 882 862 870 167,000
1995/04/05 855 870 852 866 195,000
1995/04/04 850 870 841 852 320,000
1995/04/03 889 889 832 840 517,000
1995/03/31 940 940 898 898 348,000
1995/03/30 909 927 901 920 164,000
1995/03/29 936 936 902 918 240,000
1995/03/28 919 936 919 928 135,000
1995/03/27 927 934 918 918 170,000
1995/03/24 935 936 918 918 145,000
1995/03/23 933 942 926 927 193,000
1995/03/22 919 943 910 943 154,000
1995/03/20 900 927 900 918 145,000
1995/03/17 934 939 901 918 102,000
1995/03/16 941 944 931 931 109,000
1995/03/15 919 954 919 950 221,000
1995/03/14 917 918 910 910 130,000
1995/03/13 919 920 897 917 403,000
1995/03/10 961 967 915 915 1,419,000
1995/03/09 965 975 960 961 101,000
1995/03/08 975 975 950 957 208,000
1995/03/07 986 986 975 975 66,000
1995/03/06 980 990 975 976 66,000
1995/03/03 961 995 961 979 85,000
1995/03/02 986 992 971 971 266,000
1995/03/01 1,010 1,010 961 966 1,521,000
1995/02/28 1,020 1,040 1,010 1,010 252,000
1995/02/27 1,010 1,030 990 1,000 301,000
1995/02/24 1,070 1,070 1,040 1,040 268,000
1995/02/23 1,070 1,080 1,020 1,050 210,000
1995/02/22 1,080 1,090 1,070 1,070 237,000
1995/02/21 1,070 1,080 1,060 1,080 442,000
1995/02/20 1,070 1,080 1,060 1,080 176,000
1995/02/17 1,040 1,090 1,030 1,080 418,000
1995/02/16 1,040 1,060 1,040 1,050 214,000
1995/02/15 1,070 1,070 1,050 1,060 264,000
1995/02/14 1,050 1,070 1,050 1,070 117,000
1995/02/13 1,070 1,070 1,060 1,060 109,000
1995/02/10 1,060 1,080 1,050 1,070 253,000
1995/02/09 1,060 1,070 1,050 1,050 80,000
1995/02/08 1,070 1,070 1,040 1,060 193,000
1995/02/07 1,070 1,070 1,060 1,060 83,000
1995/02/06 1,080 1,080 1,070 1,080 79,000
1995/02/03 1,070 1,080 1,060 1,080 88,000
1995/02/02 1,080 1,090 1,060 1,060 97,000
1995/02/01 1,070 1,080 1,060 1,080 180,000
1995/01/31 1,070 1,080 1,050 1,080 236,000
1995/01/30 1,020 1,080 1,020 1,080 230,000
1995/01/27 1,020 1,040 1,010 1,020 277,000
1995/01/26 1,020 1,040 1,010 1,010 133,000
1995/01/25 1,040 1,050 1,020 1,020 255,000
1995/01/24 991 1,040 990 1,010 180,000
1995/01/23 1,060 1,060 980 983 233,000
1995/01/20 1,060 1,070 1,050 1,060 138,000
1995/01/19 1,070 1,070 1,050 1,070 207,000
1995/01/18 1,070 1,070 1,040 1,060 157,000
1995/01/17 1,080 1,080 1,060 1,070 122,000
1995/01/13 1,080 1,080 1,070 1,080 450,000
1995/01/12 1,080 1,080 1,070 1,080 62,000
1995/01/11 1,080 1,090 1,070 1,080 80,000
1995/01/10 1,050 1,080 1,050 1,070 171,000
1995/01/09 1,050 1,080 1,050 1,060 74,000
1995/01/06 1,050 1,060 1,040 1,050 257,000
1995/01/05 1,070 1,080 1,060 1,060 62,000
1995/01/04 1,070 1,070 1,060 1,060 28,000

このページの先頭へ