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
1997/12/30 441 441 431 440 67,000
1997/12/29 418 418 403 406 261,000
1997/12/26 469 473 410 413 197,000
1997/12/25 446 480 442 474 289,000
1997/12/24 446 453 426 442 216,000
1997/12/22 460 469 445 451 226,000
1997/12/19 497 497 449 457 457,000
1997/12/18 534 536 521 527 170,000
1997/12/17 511 561 493 554 456,000
1997/12/16 505 520 496 510 177,000
1997/12/15 505 505 491 505 120,000
1997/12/12 503 505 490 505 1,324,000
1997/12/11 513 514 493 493 162,000
1997/12/10 519 519 509 517 191,000
1997/12/09 503 510 500 509 206,000
1997/12/08 508 513 480 481 155,000
1997/12/05 508 530 505 508 152,000
1997/12/04 510 512 506 506 140,000
1997/12/03 530 535 511 511 93,000
1997/12/02 530 538 510 525 177,000
1997/12/01 508 541 508 539 355,000
1997/11/28 511 529 510 528 428,000
1997/11/27 510 524 499 520 314,000
1997/11/26 485 515 485 499 201,000
1997/11/25 488 510 480 482 586,000
1997/11/21 532 532 511 528 184,000
1997/11/20 510 528 495 503 323,000
1997/11/19 501 515 495 495 274,000
1997/11/18 498 537 496 516 316,000
1997/11/17 456 514 455 498 338,000
1997/11/14 452 470 452 453 693,000
1997/11/13 470 475 462 462 310,000
1997/11/12 483 483 471 471 432,000
1997/11/11 488 490 470 473 243,000
1997/11/10 490 509 479 483 377,000
1997/11/07 515 520 500 500 431,000
1997/11/06 517 518 510 510 143,000
1997/11/05 528 528 500 510 424,000
1997/11/04 529 535 515 518 555,000
1997/10/31 520 544 520 530 171,000
1997/10/30 539 550 530 530 285,000
1997/10/29 551 559 540 557 230,000
1997/10/28 540 541 530 531 317,000
1997/10/27 560 574 536 574 217,000
1997/10/24 532 573 522 566 402,000
1997/10/23 556 559 519 522 257,000
1997/10/22 522 561 522 560 221,000
1997/10/21 516 520 511 511 170,000
1997/10/20 512 520 508 510 309,000
1997/10/17 525 525 504 515 304,000
1997/10/16 504 526 496 526 245,000
1997/10/15 498 508 490 499 450,000
1997/10/14 507 510 495 498 228,000
1997/10/13 510 519 504 504 204,000
1997/10/09 523 526 515 515 407,000
1997/10/08 515 523 510 515 387,000
1997/10/07 542 545 512 515 296,000
1997/10/06 551 552 540 542 254,000
1997/10/03 555 561 533 541 444,000
1997/10/02 574 575 555 555 233,000
1997/10/01 580 581 560 570 258,000
1997/09/30 610 620 587 587 291,000
1997/09/29 627 627 606 618 417,000
1997/09/26 647 647 630 633 233,000
1997/09/25 648 660 643 653 335,000
1997/09/24 690 694 656 666 350,000
1997/09/22 690 705 680 694 142,000
1997/09/19 693 693 683 690 115,000
1997/09/18 655 689 655 683 130,000
1997/09/17 696 698 655 655 288,000
1997/09/16 700 710 691 696 174,000
1997/09/12 700 700 691 691 1,209,000
1997/09/11 710 713 700 700 190,000
1997/09/10 714 737 713 737 73,000
1997/09/09 712 724 703 712 116,000
1997/09/08 706 717 706 712 187,000
1997/09/05 700 709 700 706 91,000
1997/09/04 729 729 711 711 94,000
1997/09/03 715 735 694 735 103,000
1997/09/02 701 710 692 710 127,000
1997/09/01 690 702 689 691 136,000
1997/08/29 690 700 690 690 127,000
1997/08/28 708 708 691 691 111,000
1997/08/27 699 701 692 698 220,000
1997/08/26 700 714 694 706 118,000
1997/08/25 698 719 695 707 176,000
1997/08/22 723 730 692 692 340,000
1997/08/21 745 745 722 722 204,000
1997/08/20 705 739 705 735 153,000
1997/08/19 701 705 695 705 194,000
1997/08/18 703 705 682 699 404,000
1997/08/15 695 705 693 693 285,000
1997/08/14 700 708 693 699 192,000
1997/08/13 704 714 692 699 277,000
1997/08/12 702 746 698 714 374,000
1997/08/11 734 734 695 695 264,000
1997/08/08 731 750 731 747 332,000
1997/08/07 756 758 748 748 147,000
1997/08/06 762 766 750 763 155,000
1997/08/05 765 785 755 769 186,000
1997/08/04 763 768 755 755 228,000
1997/08/01 795 795 762 762 301,000
1997/07/31 810 810 800 801 133,000
1997/07/30 825 825 809 809 115,000
1997/07/29 836 843 826 826 119,000
1997/07/28 821 837 821 835 71,000
1997/07/25 810 820 803 820 145,000
1997/07/24 815 819 801 810 194,000
1997/07/23 821 825 811 814 102,000
1997/07/22 813 834 813 825 147,000
1997/07/18 818 838 818 818 239,000
1997/07/17 815 830 812 829 345,000
1997/07/16 818 832 811 811 358,000
1997/07/15 839 839 817 817 194,000
1997/07/14 816 839 816 839 98,000
1997/07/11 818 830 811 822 211,000
1997/07/10 829 829 811 816 384,000
1997/07/09 827 827 790 809 252,000
1997/07/08 835 840 821 821 54,000
1997/07/07 835 835 810 815 102,000
1997/07/04 855 855 831 831 151,000
1997/07/03 834 845 831 845 70,000
1997/07/02 833 845 830 837 272,000
1997/07/01 860 860 830 832 184,000
1997/06/30 874 878 868 869 87,000
1997/06/27 886 899 874 874 164,000
1997/06/26 899 917 879 882 165,000
1997/06/25 877 900 869 899 219,000
1997/06/24 883 883 865 868 63,000
1997/06/23 885 894 880 893 206,000
1997/06/20 913 913 886 886 58,000
1997/06/19 908 915 900 915 53,000
1997/06/18 923 923 915 915 54,000
1997/06/17 930 930 911 913 118,000
1997/06/16 916 932 915 920 177,000
1997/06/13 934 942 920 920 1,365,000
1997/06/12 898 925 894 924 586,000
1997/06/11 889 898 882 888 265,000
1997/06/10 862 892 862 882 176,000
1997/06/09 870 880 852 852 107,000
1997/06/06 874 883 868 875 87,000
1997/06/05 886 887 864 864 79,000
1997/06/04 887 887 879 887 113,000
1997/06/03 876 888 876 887 167,000
1997/06/02 864 884 864 884 157,000
1997/05/30 878 878 862 863 68,000
1997/05/29 861 881 851 881 94,000
1997/05/28 844 883 843 880 190,000
1997/05/27 852 859 843 843 90,000
1997/05/26 853 853 845 851 118,000
1997/05/23 869 869 852 853 259,000
1997/05/22 864 879 861 872 114,000
1997/05/21 880 882 871 871 124,000
1997/05/20 887 900 880 888 192,000
1997/05/19 877 899 874 897 368,000
1997/05/16 878 888 878 887 364,000
1997/05/15 867 877 860 877 128,000
1997/05/14 845 867 844 867 112,000
1997/05/13 872 880 846 846 380,000
1997/05/12 849 872 847 872 250,000
1997/05/09 859 859 840 849 422,000
1997/05/08 856 862 846 849 272,000
1997/05/07 854 855 842 846 248,000
1997/05/06 849 860 840 840 275,000
1997/05/02 790 819 790 819 325,000
1997/05/01 818 835 800 800 252,000
1997/04/30 790 817 782 808 182,000
1997/04/28 776 782 772 782 72,000
1997/04/25 772 789 770 772 281,000
1997/04/24 780 813 770 772 163,000
1997/04/23 799 799 781 781 259,000
1997/04/22 777 795 777 779 190,000
1997/04/21 797 802 775 787 567,000
1997/04/18 785 797 764 797 88,000
1997/04/17 762 776 762 775 96,000
1997/04/16 780 785 770 770 253,000
1997/04/15 761 779 761 776 167,000
1997/04/14 757 772 745 760 414,000
1997/04/11 742 784 740 767 454,000
1997/04/10 762 781 742 742 238,000
1997/04/09 782 782 760 760 219,000
1997/04/08 752 785 752 785 170,000
1997/04/07 771 785 752 752 191,000
1997/04/04 791 791 770 770 331,000
1997/04/03 798 811 791 799 107,000
1997/04/02 801 814 781 814 165,000
1997/04/01 800 800 781 800 288,000
1997/03/31 810 813 801 806 157,000
1997/03/28 822 829 808 810 108,000
1997/03/27 843 843 805 812 478,000
1997/03/26 840 845 821 833 147,000
1997/03/25 840 869 840 849 196,000
1997/03/24 895 895 815 816 235,000
1997/03/21 875 890 862 885 141,000
1997/03/19 884 890 869 874 153,000
1997/03/18 849 884 849 884 268,000
1997/03/17 838 844 831 844 283,000
1997/03/14 834 840 820 833 1,432,000
1997/03/13 853 875 853 864 194,000
1997/03/12 860 865 841 863 205,000
1997/03/11 845 860 837 860 140,000
1997/03/10 840 846 835 835 166,000
1997/03/07 833 858 833 858 140,000
1997/03/06 864 874 835 835 304,000
1997/03/05 873 873 842 852 232,000
1997/03/04 868 881 863 872 140,000
1997/03/03 864 876 856 867 293,000
1997/02/28 881 891 864 864 342,000
1997/02/27 878 915 878 911 312,000
1997/02/26 887 899 865 868 148,000
1997/02/25 865 888 864 870 385,000
1997/02/24 869 877 855 855 194,000
1997/02/21 880 884 855 868 244,000
1997/02/20 852 888 852 888 282,000
1997/02/19 839 850 839 842 204,000
1997/02/18 835 844 824 841 144,000
1997/02/17 851 855 835 843 145,000
1997/02/14 853 853 838 845 447,000
1997/02/13 852 865 850 850 357,000
1997/02/12 847 864 840 842 246,000
1997/02/10 815 850 811 844 265,000
1997/02/07 856 856 817 821 408,000
1997/02/06 860 860 830 841 400,000
1997/02/05 850 857 830 857 243,000
1997/02/04 827 865 822 830 262,000
1997/02/03 815 826 807 807 211,000
1997/01/31 825 860 811 811 368,000
1997/01/30 851 862 811 815 226,000
1997/01/29 833 859 809 859 458,000
1997/01/28 801 830 800 830 178,000
1997/01/27 820 826 790 800 175,000
1997/01/24 831 840 820 830 262,000
1997/01/23 851 873 839 839 257,000
1997/01/22 806 861 805 852 386,000
1997/01/21 806 816 790 799 353,000
1997/01/20 871 871 780 816 455,000
1997/01/17 875 900 855 861 263,000
1997/01/16 900 900 855 875 272,000
1997/01/14 881 915 851 915 333,000
1997/01/13 826 889 826 889 677,000
1997/01/10 898 923 885 916 705,000
1997/01/09 931 952 900 911 182,000
1997/01/08 940 947 916 931 183,000
1997/01/07 968 970 930 930 150,000
1997/01/06 960 964 956 958 87,000

このページの先頭へ