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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,950 | 1,950 | 1,889 | 1,890 | 296,000 |
| 2000/12/28 | 1,890 | 1,950 | 1,888 | 1,949 | 422,000 |
| 2000/12/27 | 1,940 | 1,949 | 1,874 | 1,929 | 524,000 |
| 2000/12/26 | 1,900 | 1,945 | 1,900 | 1,940 | 493,000 |
| 2000/12/25 | 1,850 | 1,895 | 1,842 | 1,895 | 557,000 |
| 2000/12/22 | 1,796 | 1,815 | 1,785 | 1,812 | 788,000 |
| 2000/12/21 | 1,800 | 1,839 | 1,776 | 1,785 | 1,209,000 |
| 2000/12/20 | 1,806 | 1,850 | 1,776 | 1,805 | 836,000 |
| 2000/12/19 | 1,874 | 1,888 | 1,810 | 1,812 | 749,000 |
| 2000/12/18 | 1,834 | 1,922 | 1,830 | 1,904 | 519,000 |
| 2000/12/15 | 1,849 | 1,920 | 1,849 | 1,861 | 690,000 |
| 2000/12/14 | 1,895 | 1,905 | 1,865 | 1,878 | 810,000 |
| 2000/12/13 | 1,800 | 1,915 | 1,797 | 1,895 | 1,127,000 |
| 2000/12/12 | 1,794 | 1,833 | 1,770 | 1,813 | 1,132,000 |
| 2000/12/11 | 1,705 | 1,800 | 1,705 | 1,795 | 1,526,000 |
| 2000/12/08 | 1,632 | 1,686 | 1,632 | 1,680 | 2,785,000 |
| 2000/12/07 | 1,646 | 1,665 | 1,630 | 1,640 | 686,000 |
| 2000/12/06 | 1,620 | 1,702 | 1,620 | 1,669 | 797,000 |
| 2000/12/05 | 1,675 | 1,684 | 1,650 | 1,650 | 697,000 |
| 2000/12/04 | 1,667 | 1,700 | 1,660 | 1,675 | 668,000 |
| 2000/12/01 | 1,680 | 1,709 | 1,666 | 1,667 | 816,000 |
| 2000/11/30 | 1,662 | 1,719 | 1,650 | 1,684 | 1,304,000 |
| 2000/11/29 | 1,654 | 1,680 | 1,653 | 1,662 | 825,000 |
| 2000/11/28 | 1,601 | 1,665 | 1,601 | 1,655 | 901,000 |
| 2000/11/27 | 1,635 | 1,650 | 1,603 | 1,614 | 656,000 |
| 2000/11/24 | 1,666 | 1,675 | 1,638 | 1,665 | 914,000 |
| 2000/11/22 | 1,650 | 1,675 | 1,630 | 1,668 | 1,189,000 |
| 2000/11/21 | 1,620 | 1,630 | 1,575 | 1,615 | 549,000 |
| 2000/11/20 | 1,627 | 1,627 | 1,600 | 1,619 | 950,000 |
| 2000/11/17 | 1,600 | 1,630 | 1,575 | 1,627 | 1,043,000 |
| 2000/11/16 | 1,600 | 1,629 | 1,580 | 1,589 | 1,611,000 |
| 2000/11/15 | 1,500 | 1,595 | 1,500 | 1,585 | 3,122,000 |
| 2000/11/14 | 1,485 | 1,485 | 1,462 | 1,476 | 353,000 |
| 2000/11/13 | 1,493 | 1,493 | 1,422 | 1,489 | 471,000 |
| 2000/11/10 | 1,456 | 1,515 | 1,456 | 1,473 | 1,209,000 |
| 2000/11/09 | 1,461 | 1,508 | 1,461 | 1,476 | 858,000 |
| 2000/11/08 | 1,468 | 1,480 | 1,448 | 1,478 | 640,000 |
| 2000/11/07 | 1,449 | 1,484 | 1,431 | 1,448 | 874,000 |
| 2000/11/06 | 1,449 | 1,459 | 1,425 | 1,450 | 480,000 |
| 2000/11/02 | 1,452 | 1,471 | 1,430 | 1,450 | 903,000 |
| 2000/11/01 | 1,430 | 1,452 | 1,425 | 1,451 | 1,432,000 |
| 2000/10/31 | 1,329 | 1,399 | 1,316 | 1,399 | 880,000 |
| 2000/10/30 | 1,321 | 1,329 | 1,307 | 1,312 | 352,000 |
| 2000/10/27 | 1,337 | 1,360 | 1,301 | 1,301 | 425,000 |
| 2000/10/26 | 1,340 | 1,350 | 1,315 | 1,350 | 289,000 |
| 2000/10/25 | 1,368 | 1,368 | 1,313 | 1,320 | 182,000 |
| 2000/10/24 | 1,310 | 1,351 | 1,302 | 1,348 | 310,000 |
| 2000/10/23 | 1,312 | 1,327 | 1,294 | 1,310 | 347,000 |
| 2000/10/20 | 1,327 | 1,335 | 1,318 | 1,321 | 319,000 |
| 2000/10/19 | 1,333 | 1,348 | 1,325 | 1,335 | 327,000 |
| 2000/10/18 | 1,340 | 1,340 | 1,320 | 1,335 | 312,000 |
| 2000/10/17 | 1,375 | 1,389 | 1,350 | 1,351 | 243,000 |
| 2000/10/16 | 1,352 | 1,360 | 1,343 | 1,355 | 387,000 |
| 2000/10/13 | 1,350 | 1,364 | 1,340 | 1,352 | 768,000 |
| 2000/10/12 | 1,390 | 1,395 | 1,369 | 1,389 | 383,000 |
| 2000/10/11 | 1,395 | 1,400 | 1,390 | 1,395 | 356,000 |
| 2000/10/10 | 1,430 | 1,430 | 1,403 | 1,405 | 269,000 |
| 2000/10/06 | 1,419 | 1,436 | 1,390 | 1,430 | 326,000 |
| 2000/10/05 | 1,439 | 1,439 | 1,420 | 1,431 | 371,000 |
| 2000/10/04 | 1,430 | 1,444 | 1,418 | 1,440 | 447,000 |
| 2000/10/03 | 1,410 | 1,450 | 1,401 | 1,444 | 469,000 |
| 2000/10/02 | 1,450 | 1,450 | 1,389 | 1,405 | 670,000 |
| 2000/09/29 | 1,478 | 1,478 | 1,419 | 1,431 | 668,000 |
| 2000/09/28 | 1,463 | 1,480 | 1,443 | 1,480 | 581,000 |
| 2000/09/27 | 1,423 | 1,465 | 1,400 | 1,463 | 851,000 |
| 2000/09/26 | 1,401 | 1,415 | 1,400 | 1,408 | 172,000 |
| 2000/09/25 | 1,418 | 1,429 | 1,398 | 1,425 | 312,000 |
| 2000/09/22 | 1,416 | 1,420 | 1,395 | 1,395 | 319,000 |
| 2000/09/21 | 1,407 | 1,416 | 1,400 | 1,415 | 245,000 |
| 2000/09/20 | 1,400 | 1,420 | 1,400 | 1,416 | 344,000 |
| 2000/09/19 | 1,399 | 1,399 | 1,350 | 1,386 | 344,000 |
| 2000/09/18 | 1,376 | 1,420 | 1,375 | 1,406 | 251,000 |
| 2000/09/14 | 1,405 | 1,405 | 1,386 | 1,396 | 223,000 |
| 2000/09/13 | 1,380 | 1,401 | 1,371 | 1,400 | 336,000 |
| 2000/09/12 | 1,350 | 1,380 | 1,340 | 1,380 | 363,000 |
| 2000/09/11 | 1,399 | 1,406 | 1,379 | 1,390 | 515,000 |
| 2000/09/08 | 1,382 | 1,399 | 1,380 | 1,398 | 1,611,000 |
| 2000/09/07 | 1,356 | 1,358 | 1,340 | 1,342 | 582,000 |
| 2000/09/06 | 1,348 | 1,365 | 1,348 | 1,356 | 578,000 |
| 2000/09/05 | 1,385 | 1,385 | 1,367 | 1,368 | 352,000 |
| 2000/09/04 | 1,373 | 1,402 | 1,371 | 1,375 | 364,000 |
| 2000/09/01 | 1,380 | 1,384 | 1,371 | 1,373 | 290,000 |
| 2000/08/31 | 1,380 | 1,400 | 1,371 | 1,400 | 294,000 |
| 2000/08/30 | 1,368 | 1,390 | 1,368 | 1,388 | 284,000 |
| 2000/08/29 | 1,405 | 1,405 | 1,396 | 1,396 | 389,000 |
| 2000/08/28 | 1,392 | 1,410 | 1,390 | 1,408 | 500,000 |
| 2000/08/25 | 1,440 | 1,440 | 1,396 | 1,400 | 450,000 |
| 2000/08/24 | 1,390 | 1,435 | 1,390 | 1,430 | 644,000 |
| 2000/08/23 | 1,437 | 1,438 | 1,402 | 1,403 | 290,000 |
| 2000/08/22 | 1,385 | 1,430 | 1,369 | 1,430 | 774,000 |
| 2000/08/21 | 1,380 | 1,399 | 1,380 | 1,392 | 294,000 |
| 2000/08/18 | 1,365 | 1,400 | 1,365 | 1,400 | 424,000 |
| 2000/08/17 | 1,376 | 1,385 | 1,360 | 1,385 | 603,000 |
| 2000/08/16 | 1,382 | 1,405 | 1,382 | 1,404 | 463,000 |
| 2000/08/15 | 1,410 | 1,429 | 1,385 | 1,402 | 392,000 |
| 2000/08/14 | 1,397 | 1,447 | 1,397 | 1,430 | 551,000 |
| 2000/08/11 | 1,370 | 1,414 | 1,370 | 1,409 | 1,142,000 |
| 2000/08/10 | 1,358 | 1,370 | 1,354 | 1,370 | 455,000 |
| 2000/08/09 | 1,362 | 1,380 | 1,362 | 1,378 | 525,000 |
| 2000/08/08 | 1,395 | 1,395 | 1,375 | 1,382 | 316,000 |
| 2000/08/07 | 1,338 | 1,395 | 1,330 | 1,394 | 527,000 |
| 2000/08/04 | 1,345 | 1,375 | 1,340 | 1,358 | 679,000 |
| 2000/08/03 | 1,362 | 1,362 | 1,311 | 1,325 | 385,000 |
| 2000/08/02 | 1,301 | 1,379 | 1,301 | 1,362 | 728,000 |
| 2000/08/01 | 1,306 | 1,306 | 1,280 | 1,300 | 563,000 |
| 2000/07/31 | 1,290 | 1,292 | 1,241 | 1,266 | 387,000 |
| 2000/07/28 | 1,330 | 1,334 | 1,310 | 1,310 | 373,000 |
| 2000/07/27 | 1,317 | 1,339 | 1,310 | 1,326 | 442,000 |
| 2000/07/26 | 1,340 | 1,345 | 1,315 | 1,330 | 301,000 |
| 2000/07/25 | 1,315 | 1,345 | 1,315 | 1,345 | 349,000 |
| 2000/07/24 | 1,349 | 1,349 | 1,325 | 1,335 | 457,000 |
| 2000/07/21 | 1,370 | 1,385 | 1,353 | 1,361 | 672,000 |
| 2000/07/19 | 1,302 | 1,364 | 1,302 | 1,359 | 666,000 |
| 2000/07/18 | 1,400 | 1,400 | 1,316 | 1,340 | 791,000 |
| 2000/07/17 | 1,329 | 1,400 | 1,329 | 1,380 | 906,000 |
| 2000/07/14 | 1,305 | 1,360 | 1,295 | 1,347 | 993,000 |
| 2000/07/13 | 1,355 | 1,359 | 1,302 | 1,315 | 828,000 |
| 2000/07/12 | 1,394 | 1,394 | 1,355 | 1,362 | 458,000 |
| 2000/07/11 | 1,380 | 1,389 | 1,366 | 1,375 | 357,000 |
| 2000/07/10 | 1,400 | 1,407 | 1,380 | 1,382 | 270,000 |
| 2000/07/07 | 1,435 | 1,435 | 1,380 | 1,397 | 435,000 |
| 2000/07/06 | 1,413 | 1,435 | 1,400 | 1,428 | 235,000 |
| 2000/07/05 | 1,374 | 1,450 | 1,370 | 1,421 | 1,097,000 |
| 2000/07/04 | 1,420 | 1,420 | 1,352 | 1,370 | 987,000 |
| 2000/07/03 | 1,420 | 1,440 | 1,415 | 1,440 | 475,000 |
| 2000/06/30 | 1,444 | 1,450 | 1,400 | 1,414 | 1,087,000 |
| 2000/06/29 | 1,420 | 1,455 | 1,415 | 1,444 | 1,478,000 |
| 2000/06/28 | 1,390 | 1,414 | 1,355 | 1,404 | 1,078,000 |
| 2000/06/27 | 1,362 | 1,398 | 1,360 | 1,395 | 794,000 |
| 2000/06/26 | 1,341 | 1,361 | 1,341 | 1,352 | 415,000 |
| 2000/06/23 | 1,320 | 1,360 | 1,311 | 1,334 | 427,000 |
| 2000/06/22 | 1,375 | 1,375 | 1,330 | 1,330 | 1,059,000 |
| 2000/06/21 | 1,340 | 1,351 | 1,334 | 1,336 | 988,000 |
| 2000/06/20 | 1,306 | 1,346 | 1,295 | 1,339 | 1,441,000 |
| 2000/06/19 | 1,290 | 1,298 | 1,251 | 1,266 | 887,000 |
| 2000/06/16 | 1,250 | 1,285 | 1,250 | 1,270 | 1,045,000 |
| 2000/06/15 | 1,240 | 1,254 | 1,220 | 1,240 | 425,000 |
| 2000/06/14 | 1,268 | 1,270 | 1,215 | 1,260 | 602,000 |
| 2000/06/13 | 1,258 | 1,260 | 1,240 | 1,255 | 674,000 |
| 2000/06/12 | 1,260 | 1,263 | 1,235 | 1,258 | 924,000 |
| 2000/06/09 | 1,220 | 1,250 | 1,220 | 1,240 | 2,240,000 |
| 2000/06/08 | 1,210 | 1,240 | 1,201 | 1,216 | 1,692,000 |
| 2000/06/07 | 1,171 | 1,210 | 1,170 | 1,204 | 1,988,000 |
| 2000/06/06 | 1,134 | 1,179 | 1,130 | 1,170 | 1,335,000 |
| 2000/06/05 | 1,120 | 1,140 | 1,120 | 1,135 | 1,179,000 |
| 2000/06/02 | 1,170 | 1,188 | 1,150 | 1,160 | 1,563,000 |
| 2000/06/01 | 1,140 | 1,170 | 1,130 | 1,170 | 2,130,000 |
| 2000/05/31 | 1,097 | 1,145 | 1,097 | 1,145 | 1,180,000 |
| 2000/05/30 | 1,129 | 1,129 | 1,090 | 1,117 | 765,000 |
| 2000/05/29 | 1,113 | 1,130 | 1,104 | 1,120 | 1,361,000 |
| 2000/05/26 | 1,060 | 1,119 | 1,050 | 1,073 | 1,496,000 |
| 2000/05/25 | 1,021 | 1,088 | 1,013 | 1,079 | 675,000 |
| 2000/05/24 | 990 | 1,021 | 982 | 1,021 | 752,000 |
| 2000/05/23 | 1,025 | 1,045 | 1,016 | 1,030 | 509,000 |
| 2000/05/22 | 1,040 | 1,043 | 1,015 | 1,039 | 431,000 |
| 2000/05/19 | 1,071 | 1,071 | 1,040 | 1,064 | 570,000 |
| 2000/05/18 | 1,080 | 1,105 | 1,066 | 1,081 | 805,000 |
| 2000/05/17 | 1,082 | 1,100 | 1,065 | 1,067 | 516,000 |
| 2000/05/16 | 1,100 | 1,110 | 1,075 | 1,082 | 552,000 |
| 2000/05/15 | 1,070 | 1,114 | 1,055 | 1,100 | 730,000 |
| 2000/05/12 | 1,098 | 1,100 | 1,055 | 1,076 | 1,902,000 |
| 2000/05/11 | 1,114 | 1,124 | 1,081 | 1,110 | 1,017,000 |
| 2000/05/10 | 1,158 | 1,165 | 1,116 | 1,134 | 1,551,000 |
| 2000/05/09 | 1,125 | 1,171 | 1,100 | 1,158 | 2,049,000 |
| 2000/05/08 | 1,075 | 1,145 | 1,075 | 1,121 | 2,691,000 |
| 2000/05/02 | 1,070 | 1,085 | 1,023 | 1,074 | 1,852,000 |
| 2000/05/01 | 1,011 | 1,097 | 1,010 | 1,097 | 3,644,000 |
| 2000/04/28 | 979 | 1,008 | 973 | 1,000 | 1,044,000 |
| 2000/04/27 | 992 | 1,003 | 972 | 999 | 905,000 |
| 2000/04/26 | 1,020 | 1,025 | 971 | 989 | 1,577,000 |
| 2000/04/25 | 1,010 | 1,054 | 991 | 1,025 | 3,886,000 |
| 2000/04/24 | 961 | 1,015 | 950 | 1,015 | 3,589,000 |
| 2000/04/21 | 950 | 996 | 915 | 951 | 6,293,000 |
| 2000/04/20 | 865 | 925 | 865 | 925 | 2,826,000 |
| 2000/04/19 | 820 | 849 | 810 | 825 | 1,077,000 |
| 2000/04/18 | 848 | 870 | 829 | 860 | 614,000 |
| 2000/04/17 | 880 | 880 | 811 | 858 | 1,005,000 |
| 2000/04/14 | 903 | 913 | 890 | 910 | 1,782,000 |
| 2000/04/13 | 879 | 903 | 866 | 899 | 1,564,000 |
| 2000/04/12 | 858 | 879 | 848 | 879 | 797,000 |
| 2000/04/11 | 857 | 858 | 845 | 858 | 293,000 |
| 2000/04/10 | 852 | 860 | 841 | 860 | 328,000 |
| 2000/04/07 | 865 | 868 | 841 | 842 | 470,000 |
| 2000/04/06 | 868 | 869 | 840 | 855 | 811,000 |
| 2000/04/05 | 834 | 835 | 811 | 828 | 309,000 |
| 2000/04/04 | 822 | 834 | 820 | 832 | 228,000 |
| 2000/04/03 | 811 | 849 | 810 | 830 | 287,000 |
| 2000/03/31 | 817 | 820 | 800 | 812 | 346,000 |
| 2000/03/30 | 806 | 840 | 806 | 807 | 367,000 |
| 2000/03/29 | 844 | 846 | 812 | 826 | 517,000 |
| 2000/03/28 | 832 | 840 | 816 | 834 | 372,000 |
| 2000/03/27 | 840 | 870 | 832 | 832 | 709,000 |
| 2000/03/24 | 829 | 860 | 829 | 848 | 463,000 |
| 2000/03/23 | 857 | 863 | 816 | 820 | 450,000 |
| 2000/03/22 | 850 | 878 | 846 | 877 | 904,000 |
| 2000/03/21 | 810 | 842 | 805 | 842 | 344,000 |
| 2000/03/17 | 810 | 825 | 810 | 822 | 460,000 |
| 2000/03/16 | 780 | 807 | 776 | 795 | 424,000 |
| 2000/03/15 | 795 | 800 | 772 | 792 | 436,000 |
| 2000/03/14 | 825 | 827 | 794 | 800 | 525,000 |
| 2000/03/13 | 888 | 888 | 798 | 805 | 1,067,000 |
| 2000/03/10 | 885 | 894 | 873 | 888 | 2,663,000 |
| 2000/03/09 | 863 | 872 | 850 | 872 | 648,000 |
| 2000/03/08 | 851 | 871 | 847 | 865 | 1,078,000 |
| 2000/03/07 | 850 | 866 | 820 | 861 | 908,000 |
| 2000/03/06 | 840 | 840 | 826 | 840 | 851,000 |
| 2000/03/03 | 840 | 844 | 825 | 840 | 468,000 |
| 2000/03/02 | 830 | 860 | 823 | 836 | 597,000 |
| 2000/03/01 | 845 | 855 | 824 | 831 | 871,000 |
| 2000/02/29 | 869 | 869 | 840 | 855 | 1,076,000 |
| 2000/02/28 | 873 | 889 | 852 | 869 | 820,000 |
| 2000/02/25 | 880 | 924 | 866 | 873 | 3,353,000 |
| 2000/02/24 | 850 | 911 | 828 | 890 | 6,144,000 |
| 2000/02/23 | 810 | 844 | 810 | 840 | 2,713,000 |
| 2000/02/22 | 785 | 820 | 785 | 790 | 1,140,000 |
| 2000/02/21 | 771 | 786 | 760 | 775 | 567,000 |
| 2000/02/18 | 785 | 815 | 781 | 790 | 1,264,000 |
| 2000/02/17 | 809 | 849 | 787 | 805 | 2,988,000 |
| 2000/02/16 | 748 | 835 | 740 | 810 | 5,532,000 |
| 2000/02/15 | 711 | 744 | 711 | 740 | 1,657,000 |
| 2000/02/14 | 683 | 705 | 676 | 702 | 624,000 |
| 2000/02/10 | 685 | 705 | 671 | 673 | 683,000 |
| 2000/02/09 | 710 | 714 | 692 | 695 | 386,000 |
| 2000/02/08 | 692 | 703 | 687 | 703 | 409,000 |
| 2000/02/07 | 670 | 694 | 670 | 687 | 125,000 |
| 2000/02/04 | 700 | 700 | 665 | 679 | 392,000 |
| 2000/02/03 | 670 | 701 | 670 | 690 | 427,000 |
| 2000/02/02 | 682 | 690 | 670 | 674 | 299,000 |
| 2000/02/01 | 679 | 685 | 661 | 682 | 235,000 |
| 2000/01/31 | 650 | 670 | 646 | 669 | 273,000 |
| 2000/01/28 | 659 | 679 | 651 | 655 | 522,000 |
| 2000/01/27 | 683 | 686 | 667 | 669 | 371,000 |
| 2000/01/26 | 692 | 704 | 691 | 695 | 284,000 |
| 2000/01/25 | 689 | 715 | 686 | 710 | 412,000 |
| 2000/01/24 | 697 | 708 | 683 | 700 | 248,000 |
| 2000/01/21 | 705 | 719 | 699 | 708 | 314,000 |
| 2000/01/20 | 720 | 726 | 710 | 725 | 530,000 |
| 2000/01/19 | 710 | 719 | 700 | 705 | 548,000 |
| 2000/01/18 | 720 | 725 | 710 | 720 | 853,000 |
| 2000/01/17 | 700 | 709 | 691 | 707 | 821,000 |
| 2000/01/14 | 670 | 692 | 667 | 674 | 1,033,000 |
| 2000/01/13 | 612 | 663 | 612 | 657 | 756,000 |
| 2000/01/12 | 600 | 611 | 600 | 600 | 287,000 |
| 2000/01/11 | 612 | 612 | 585 | 610 | 525,000 |
| 2000/01/07 | 639 | 641 | 596 | 622 | 811,000 |
| 2000/01/06 | 590 | 640 | 586 | 629 | 1,153,000 |
| 2000/01/05 | 625 | 625 | 575 | 575 | 349,000 |
| 2000/01/04 | 560 | 570 | 548 | 555 | 179,000 |