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
1999/12/30 565 570 560 560 177,000
1999/12/29 590 600 572 575 293,000
1999/12/28 605 614 593 596 328,000
1999/12/27 618 620 603 614 113,000
1999/12/24 614 626 614 620 324,000
1999/12/22 605 614 597 614 185,000
1999/12/21 611 619 595 595 191,000
1999/12/20 600 609 590 601 367,000
1999/12/17 610 620 590 590 484,000
1999/12/16 621 630 617 620 320,000
1999/12/15 656 656 630 630 417,000
1999/12/14 652 666 650 666 158,000
1999/12/13 666 670 655 655 215,000
1999/12/10 661 684 660 660 2,168,000
1999/12/09 694 696 660 660 248,000
1999/12/08 703 705 683 683 233,000
1999/12/07 700 707 691 694 241,000
1999/12/06 699 709 693 700 255,000
1999/12/03 720 720 691 693 316,000
1999/12/02 724 725 700 710 389,000
1999/12/01 700 728 694 725 652,000
1999/11/30 677 700 677 684 536,000
1999/11/29 672 672 655 658 166,000
1999/11/26 665 669 650 653 257,000
1999/11/25 660 668 651 655 234,000
1999/11/24 656 669 656 661 280,000
1999/11/22 662 670 660 660 215,000
1999/11/19 689 689 672 672 322,000
1999/11/18 659 680 654 672 459,000
1999/11/17 666 669 641 649 585,000
1999/11/16 671 680 666 668 297,000
1999/11/15 688 695 662 670 358,000
1999/11/12 706 729 685 686 664,000
1999/11/11 751 751 715 715 322,000
1999/11/10 763 781 751 761 435,000
1999/11/09 758 785 750 760 728,000
1999/11/08 732 750 718 750 203,000
1999/11/05 726 736 716 729 273,000
1999/11/04 739 749 725 736 224,000
1999/11/02 718 733 717 721 152,000
1999/11/01 750 750 710 737 154,000
1999/10/29 712 749 711 749 526,000
1999/10/28 710 722 702 711 239,000
1999/10/27 722 735 713 713 408,000
1999/10/26 749 749 729 732 206,000
1999/10/25 740 751 730 751 289,000
1999/10/22 770 775 745 750 386,000
1999/10/21 763 780 743 769 408,000
1999/10/20 744 753 724 753 422,000
1999/10/19 753 753 734 734 344,000
1999/10/18 740 751 729 743 595,000
1999/10/15 746 746 713 737 889,000
1999/10/14 765 770 756 766 254,000
1999/10/13 771 785 770 775 300,000
1999/10/12 783 793 773 790 422,000
1999/10/08 817 818 790 793 775,000
1999/10/07 825 826 805 812 665,000
1999/10/06 778 835 778 809 1,267,000
1999/10/05 805 806 773 781 797,000
1999/10/04 829 829 786 801 1,113,000
1999/10/01 810 841 797 823 7,542,000
1999/09/30 788 788 788 788 528,000
1999/09/29 683 692 670 688 618,000
1999/09/28 636 649 630 633 143,000
1999/09/27 640 640 621 626 210,000
1999/09/24 641 651 630 634 316,000
1999/09/22 630 650 625 639 280,000
1999/09/21 629 658 625 650 356,000
1999/09/20 626 630 617 620 303,000
1999/09/17 603 620 603 606 437,000
1999/09/16 620 621 595 602 515,000
1999/09/14 645 655 630 640 224,000
1999/09/13 650 668 650 652 271,000
1999/09/10 651 665 650 653 1,921,000
1999/09/09 661 665 654 654 114,000
1999/09/08 661 661 653 658 226,000
1999/09/07 669 670 660 660 143,000
1999/09/06 665 669 660 661 178,000
1999/09/03 663 669 660 661 182,000
1999/09/02 665 673 660 660 322,000
1999/09/01 674 677 669 674 315,000
1999/08/31 673 675 661 674 400,000
1999/08/30 672 683 665 681 218,000
1999/08/27 665 666 653 662 367,000
1999/08/26 662 670 658 659 252,000
1999/08/25 680 694 660 669 386,000
1999/08/24 680 684 675 675 230,000
1999/08/23 695 702 685 693 325,000
1999/08/20 700 710 690 693 355,000
1999/08/19 669 700 662 690 300,000
1999/08/18 689 699 673 673 177,000
1999/08/17 690 690 671 683 201,000
1999/08/16 670 690 670 690 269,000
1999/08/13 670 670 660 661 666,000
1999/08/12 681 681 668 670 175,000
1999/08/11 666 706 666 671 394,000
1999/08/10 662 679 655 679 266,000
1999/08/09 674 679 660 672 221,000
1999/08/06 687 687 651 654 528,000
1999/08/05 690 698 681 684 394,000
1999/08/04 694 700 685 700 291,000
1999/08/03 708 708 685 694 567,000
1999/08/02 701 718 701 708 234,000
1999/07/30 713 722 705 710 388,000
1999/07/29 725 730 716 723 385,000
1999/07/28 744 744 721 721 247,000
1999/07/27 724 750 724 734 234,000
1999/07/26 750 750 731 731 282,000
1999/07/23 751 753 738 751 327,000
1999/07/22 791 796 752 753 430,000
1999/07/21 760 790 750 771 378,000
1999/07/19 760 764 751 760 213,000
1999/07/16 749 761 745 746 380,000
1999/07/15 760 765 741 757 545,000
1999/07/14 781 794 760 760 389,000
1999/07/13 800 805 780 780 619,000
1999/07/12 800 811 785 803 744,000
1999/07/09 824 830 781 781 1,919,000
1999/07/08 850 875 822 833 2,833,000
1999/07/07 736 820 730 820 1,943,000
1999/07/06 691 763 688 720 1,264,000
1999/07/05 682 690 671 671 237,000
1999/07/02 699 699 680 680 334,000
1999/07/01 699 700 685 699 247,000
1999/06/30 700 701 680 680 243,000
1999/06/29 693 700 685 700 267,000
1999/06/28 687 698 682 690 152,000
1999/06/25 690 700 685 687 252,000
1999/06/24 672 692 672 692 189,000
1999/06/23 671 693 670 677 269,000
1999/06/22 681 682 671 671 238,000
1999/06/21 680 684 673 679 211,000
1999/06/18 690 697 672 672 242,000
1999/06/17 687 699 686 693 273,000
1999/06/16 693 700 680 681 157,000
1999/06/15 710 710 680 701 252,000
1999/06/14 698 710 695 704 561,000
1999/06/11 683 710 681 691 2,563,000
1999/06/10 672 695 672 693 399,000
1999/06/09 675 689 675 680 375,000
1999/06/08 662 677 662 673 172,000
1999/06/07 670 680 666 672 171,000
1999/06/04 645 667 645 664 97,000
1999/06/03 669 669 640 645 173,000
1999/06/02 669 669 655 660 126,000
1999/06/01 645 675 644 672 301,000
1999/05/31 632 645 621 645 174,000
1999/05/28 648 648 631 640 280,000
1999/05/27 682 682 658 658 392,000
1999/05/26 653 688 645 675 560,000
1999/05/25 627 660 620 643 330,000
1999/05/24 612 637 612 629 189,000
1999/05/21 622 633 620 626 216,000
1999/05/20 631 637 600 622 371,000
1999/05/19 632 638 630 630 228,000
1999/05/18 650 655 631 643 235,000
1999/05/17 660 660 650 650 220,000
1999/05/14 667 675 660 670 743,000
1999/05/13 669 676 665 665 174,000
1999/05/12 661 680 661 680 274,000
1999/05/11 672 672 661 661 166,000
1999/05/10 661 677 661 674 140,000
1999/05/07 671 684 651 651 325,000
1999/05/06 661 690 661 690 200,000
1999/04/30 667 669 655 655 233,000
1999/04/28 679 679 662 667 309,000
1999/04/27 669 689 660 680 824,000
1999/04/26 668 679 661 668 211,000
1999/04/23 665 675 660 671 333,000
1999/04/22 670 675 656 675 223,000
1999/04/21 675 675 662 667 118,000
1999/04/20 660 685 660 675 244,000
1999/04/19 670 675 661 666 286,000
1999/04/16 676 700 676 686 424,000
1999/04/15 661 680 660 666 254,000
1999/04/14 675 680 650 680 504,000
1999/04/13 680 685 671 685 305,000
1999/04/12 685 695 670 670 267,000
1999/04/09 736 736 685 685 1,531,000
1999/04/08 715 720 695 695 522,000
1999/04/07 670 719 660 705 806,000
1999/04/06 672 685 660 665 512,000
1999/04/05 652 700 651 662 615,000
1999/04/02 610 629 604 622 584,000
1999/04/01 577 607 577 604 420,000
1999/03/31 593 593 570 591 221,000
1999/03/30 595 600 580 583 240,000
1999/03/29 600 609 590 595 240,000
1999/03/26 601 601 590 599 387,000
1999/03/25 569 605 569 585 553,000
1999/03/24 567 585 567 568 367,000
1999/03/23 599 607 574 577 530,000
1999/03/19 591 618 579 610 853,000
1999/03/18 585 593 535 535 612,000
1999/03/17 580 590 571 589 416,000
1999/03/16 572 590 560 576 555,000
1999/03/15 565 573 550 573 543,000
1999/03/12 555 568 547 552 1,956,000
1999/03/11 530 558 518 535 610,000
1999/03/10 514 534 511 533 420,000
1999/03/09 505 524 505 524 277,000
1999/03/08 520 528 501 501 334,000
1999/03/05 519 523 512 523 547,000
1999/03/04 520 521 508 509 584,000
1999/03/03 485 497 481 497 176,000
1999/03/02 490 497 481 481 227,000
1999/03/01 488 494 484 490 186,000
1999/02/26 489 489 484 484 135,000
1999/02/25 486 490 482 488 195,000
1999/02/24 495 505 480 481 267,000
1999/02/23 480 498 479 498 186,000
1999/02/22 483 490 470 480 226,000
1999/02/19 484 486 481 482 192,000
1999/02/18 495 495 484 485 141,000
1999/02/17 511 517 490 490 320,000
1999/02/16 507 534 503 508 316,000
1999/02/15 485 505 485 505 135,000
1999/02/12 483 490 480 484 389,000
1999/02/10 487 489 480 486 252,000
1999/02/09 494 494 485 489 135,000
1999/02/08 493 498 483 490 267,000
1999/02/05 518 518 490 498 253,000
1999/02/04 525 526 503 523 163,000
1999/02/03 512 526 508 526 207,000
1999/02/02 530 535 517 520 129,000
1999/02/01 533 535 526 535 137,000
1999/01/29 525 538 525 530 281,000
1999/01/28 533 538 523 531 213,000
1999/01/27 536 546 530 540 455,000
1999/01/26 525 539 525 532 356,000
1999/01/25 519 530 512 527 240,000
1999/01/22 521 526 517 519 264,000
1999/01/21 517 525 511 524 358,000
1999/01/20 503 518 502 518 293,000
1999/01/19 500 511 498 500 301,000
1999/01/18 500 506 494 496 257,000
1999/01/14 483 500 482 500 277,000
1999/01/13 480 485 472 482 168,000
1999/01/12 499 519 473 490 534,000
1999/01/11 462 500 462 495 293,000
1999/01/08 455 485 455 467 316,000
1999/01/07 479 480 460 460 151,000
1999/01/06 446 479 442 474 248,000
1999/01/05 439 440 433 436 322,000
1999/01/04 440 445 436 437 169,000

このページの先頭へ