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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,265 | 1,330 | 1,238 | 1,330 | 275,000 |
| 2001/12/27 | 1,270 | 1,280 | 1,255 | 1,280 | 366,000 |
| 2001/12/26 | 1,281 | 1,290 | 1,272 | 1,283 | 344,000 |
| 2001/12/25 | 1,303 | 1,313 | 1,281 | 1,301 | 196,000 |
| 2001/12/21 | 1,269 | 1,302 | 1,269 | 1,302 | 341,000 |
| 2001/12/20 | 1,303 | 1,314 | 1,281 | 1,300 | 474,000 |
| 2001/12/19 | 1,272 | 1,302 | 1,264 | 1,302 | 367,000 |
| 2001/12/18 | 1,253 | 1,289 | 1,247 | 1,272 | 288,000 |
| 2001/12/17 | 1,276 | 1,284 | 1,250 | 1,257 | 398,000 |
| 2001/12/14 | 1,290 | 1,322 | 1,265 | 1,294 | 3,314,000 |
| 2001/12/13 | 1,289 | 1,292 | 1,238 | 1,238 | 418,000 |
| 2001/12/12 | 1,288 | 1,304 | 1,270 | 1,289 | 408,000 |
| 2001/12/11 | 1,280 | 1,327 | 1,269 | 1,269 | 643,000 |
| 2001/12/10 | 1,272 | 1,300 | 1,266 | 1,278 | 251,000 |
| 2001/12/07 | 1,299 | 1,331 | 1,284 | 1,290 | 477,000 |
| 2001/12/06 | 1,328 | 1,347 | 1,292 | 1,295 | 441,000 |
| 2001/12/05 | 1,312 | 1,316 | 1,271 | 1,299 | 471,000 |
| 2001/12/04 | 1,308 | 1,330 | 1,295 | 1,305 | 337,000 |
| 2001/12/03 | 1,341 | 1,357 | 1,305 | 1,309 | 331,000 |
| 2001/11/30 | 1,314 | 1,398 | 1,301 | 1,381 | 330,000 |
| 2001/11/29 | 1,340 | 1,375 | 1,305 | 1,339 | 314,000 |
| 2001/11/28 | 1,321 | 1,353 | 1,321 | 1,335 | 387,000 |
| 2001/11/27 | 1,327 | 1,390 | 1,319 | 1,374 | 708,000 |
| 2001/11/26 | 1,322 | 1,380 | 1,322 | 1,380 | 400,000 |
| 2001/11/22 | 1,336 | 1,362 | 1,326 | 1,362 | 253,000 |
| 2001/11/21 | 1,295 | 1,369 | 1,293 | 1,346 | 399,000 |
| 2001/11/20 | 1,305 | 1,341 | 1,291 | 1,295 | 317,000 |
| 2001/11/19 | 1,298 | 1,354 | 1,261 | 1,301 | 385,000 |
| 2001/11/16 | 1,343 | 1,379 | 1,302 | 1,318 | 459,000 |
| 2001/11/15 | 1,320 | 1,399 | 1,310 | 1,383 | 479,000 |
| 2001/11/14 | 1,303 | 1,310 | 1,290 | 1,300 | 350,000 |
| 2001/11/13 | 1,340 | 1,340 | 1,294 | 1,299 | 362,000 |
| 2001/11/12 | 1,372 | 1,372 | 1,350 | 1,354 | 428,000 |
| 2001/11/09 | 1,400 | 1,404 | 1,363 | 1,372 | 825,000 |
| 2001/11/08 | 1,385 | 1,403 | 1,385 | 1,403 | 448,000 |
| 2001/11/07 | 1,408 | 1,413 | 1,377 | 1,390 | 666,000 |
| 2001/11/06 | 1,349 | 1,388 | 1,342 | 1,388 | 432,000 |
| 2001/11/05 | 1,339 | 1,350 | 1,326 | 1,349 | 477,000 |
| 2001/11/02 | 1,378 | 1,398 | 1,331 | 1,339 | 397,000 |
| 2001/11/01 | 1,412 | 1,430 | 1,375 | 1,376 | 334,000 |
| 2001/10/31 | 1,381 | 1,426 | 1,381 | 1,412 | 443,000 |
| 2001/10/30 | 1,380 | 1,400 | 1,378 | 1,399 | 460,000 |
| 2001/10/29 | 1,389 | 1,397 | 1,362 | 1,380 | 357,000 |
| 2001/10/26 | 1,400 | 1,444 | 1,390 | 1,390 | 661,000 |
| 2001/10/25 | 1,328 | 1,391 | 1,328 | 1,388 | 645,000 |
| 2001/10/24 | 1,365 | 1,370 | 1,303 | 1,329 | 505,000 |
| 2001/10/23 | 1,332 | 1,385 | 1,320 | 1,373 | 622,000 |
| 2001/10/22 | 1,330 | 1,350 | 1,329 | 1,345 | 277,000 |
| 2001/10/19 | 1,333 | 1,360 | 1,313 | 1,350 | 440,000 |
| 2001/10/18 | 1,340 | 1,371 | 1,327 | 1,365 | 623,000 |
| 2001/10/17 | 1,345 | 1,350 | 1,300 | 1,331 | 413,000 |
| 2001/10/16 | 1,314 | 1,348 | 1,306 | 1,344 | 724,000 |
| 2001/10/15 | 1,275 | 1,297 | 1,261 | 1,287 | 412,000 |
| 2001/10/12 | 1,292 | 1,292 | 1,232 | 1,269 | 1,071,000 |
| 2001/10/11 | 1,275 | 1,278 | 1,260 | 1,272 | 434,000 |
| 2001/10/10 | 1,235 | 1,275 | 1,218 | 1,255 | 389,000 |
| 2001/10/09 | 1,200 | 1,268 | 1,191 | 1,235 | 437,000 |
| 2001/10/05 | 1,251 | 1,253 | 1,200 | 1,201 | 577,000 |
| 2001/10/04 | 1,292 | 1,312 | 1,250 | 1,265 | 756,000 |
| 2001/10/03 | 1,274 | 1,320 | 1,236 | 1,272 | 967,000 |
| 2001/10/02 | 1,149 | 1,220 | 1,140 | 1,214 | 1,102,000 |
| 2001/10/01 | 1,101 | 1,138 | 1,067 | 1,138 | 442,000 |
| 2001/09/28 | 1,081 | 1,110 | 1,081 | 1,095 | 436,000 |
| 2001/09/27 | 1,080 | 1,110 | 1,080 | 1,100 | 509,000 |
| 2001/09/26 | 1,066 | 1,110 | 1,066 | 1,100 | 596,000 |
| 2001/09/25 | 1,127 | 1,135 | 1,070 | 1,082 | 605,000 |
| 2001/09/21 | 1,070 | 1,120 | 1,066 | 1,111 | 801,000 |
| 2001/09/20 | 1,062 | 1,115 | 1,062 | 1,086 | 527,000 |
| 2001/09/19 | 1,091 | 1,131 | 1,077 | 1,088 | 468,000 |
| 2001/09/18 | 1,086 | 1,135 | 1,071 | 1,080 | 469,000 |
| 2001/09/17 | 1,082 | 1,108 | 1,051 | 1,066 | 487,000 |
| 2001/09/14 | 1,064 | 1,162 | 1,064 | 1,162 | 1,647,000 |
| 2001/09/13 | 1,000 | 1,098 | 970 | 1,081 | 760,000 |
| 2001/09/12 | 1,015 | 1,049 | 1,015 | 1,015 | 417,000 |
| 2001/09/11 | 1,135 | 1,138 | 1,095 | 1,115 | 430,000 |
| 2001/09/10 | 1,155 | 1,175 | 1,132 | 1,133 | 483,000 |
| 2001/09/07 | 1,158 | 1,188 | 1,156 | 1,179 | 498,000 |
| 2001/09/06 | 1,200 | 1,240 | 1,171 | 1,185 | 797,000 |
| 2001/09/05 | 1,214 | 1,219 | 1,201 | 1,208 | 362,000 |
| 2001/09/04 | 1,232 | 1,271 | 1,202 | 1,256 | 533,000 |
| 2001/09/03 | 1,250 | 1,258 | 1,225 | 1,240 | 261,000 |
| 2001/08/31 | 1,242 | 1,275 | 1,242 | 1,265 | 352,000 |
| 2001/08/30 | 1,300 | 1,304 | 1,263 | 1,276 | 561,000 |
| 2001/08/29 | 1,322 | 1,349 | 1,303 | 1,305 | 324,000 |
| 2001/08/28 | 1,350 | 1,364 | 1,336 | 1,341 | 471,000 |
| 2001/08/27 | 1,400 | 1,400 | 1,353 | 1,353 | 388,000 |
| 2001/08/24 | 1,380 | 1,410 | 1,370 | 1,400 | 255,000 |
| 2001/08/23 | 1,400 | 1,401 | 1,380 | 1,380 | 321,000 |
| 2001/08/22 | 1,379 | 1,419 | 1,379 | 1,401 | 335,000 |
| 2001/08/21 | 1,388 | 1,390 | 1,366 | 1,369 | 278,000 |
| 2001/08/20 | 1,371 | 1,376 | 1,365 | 1,369 | 232,000 |
| 2001/08/17 | 1,398 | 1,398 | 1,371 | 1,384 | 268,000 |
| 2001/08/16 | 1,374 | 1,388 | 1,368 | 1,380 | 444,000 |
| 2001/08/15 | 1,449 | 1,449 | 1,395 | 1,401 | 331,000 |
| 2001/08/14 | 1,400 | 1,468 | 1,400 | 1,454 | 383,000 |
| 2001/08/13 | 1,400 | 1,430 | 1,395 | 1,400 | 279,000 |
| 2001/08/10 | 1,388 | 1,433 | 1,370 | 1,418 | 663,000 |
| 2001/08/09 | 1,406 | 1,412 | 1,375 | 1,388 | 482,000 |
| 2001/08/08 | 1,431 | 1,445 | 1,419 | 1,426 | 236,000 |
| 2001/08/07 | 1,428 | 1,480 | 1,423 | 1,470 | 354,000 |
| 2001/08/06 | 1,435 | 1,474 | 1,434 | 1,468 | 229,000 |
| 2001/08/03 | 1,458 | 1,468 | 1,440 | 1,448 | 216,000 |
| 2001/08/02 | 1,414 | 1,472 | 1,401 | 1,460 | 383,000 |
| 2001/08/01 | 1,385 | 1,420 | 1,365 | 1,393 | 546,000 |
| 2001/07/31 | 1,405 | 1,420 | 1,366 | 1,400 | 653,000 |
| 2001/07/30 | 1,470 | 1,477 | 1,412 | 1,425 | 369,000 |
| 2001/07/27 | 1,440 | 1,478 | 1,440 | 1,467 | 258,000 |
| 2001/07/26 | 1,440 | 1,488 | 1,432 | 1,445 | 279,000 |
| 2001/07/25 | 1,432 | 1,465 | 1,431 | 1,444 | 415,000 |
| 2001/07/24 | 1,430 | 1,460 | 1,430 | 1,452 | 375,000 |
| 2001/07/23 | 1,497 | 1,497 | 1,422 | 1,446 | 409,000 |
| 2001/07/19 | 1,466 | 1,491 | 1,460 | 1,477 | 385,000 |
| 2001/07/18 | 1,517 | 1,517 | 1,462 | 1,472 | 418,000 |
| 2001/07/17 | 1,513 | 1,546 | 1,505 | 1,516 | 303,000 |
| 2001/07/16 | 1,545 | 1,560 | 1,528 | 1,533 | 203,000 |
| 2001/07/13 | 1,549 | 1,565 | 1,540 | 1,547 | 1,156,000 |
| 2001/07/12 | 1,600 | 1,600 | 1,570 | 1,579 | 356,000 |
| 2001/07/11 | 1,563 | 1,574 | 1,552 | 1,556 | 533,000 |
| 2001/07/10 | 1,611 | 1,615 | 1,565 | 1,581 | 324,000 |
| 2001/07/09 | 1,612 | 1,624 | 1,588 | 1,611 | 438,000 |
| 2001/07/06 | 1,659 | 1,670 | 1,624 | 1,638 | 230,000 |
| 2001/07/05 | 1,627 | 1,674 | 1,626 | 1,670 | 246,000 |
| 2001/07/04 | 1,691 | 1,691 | 1,653 | 1,656 | 363,000 |
| 2001/07/03 | 1,690 | 1,699 | 1,678 | 1,690 | 238,000 |
| 2001/07/02 | 1,663 | 1,694 | 1,663 | 1,677 | 263,000 |
| 2001/06/29 | 1,698 | 1,700 | 1,640 | 1,690 | 432,000 |
| 2001/06/28 | 1,684 | 1,693 | 1,626 | 1,670 | 497,000 |
| 2001/06/27 | 1,692 | 1,705 | 1,681 | 1,684 | 317,000 |
| 2001/06/26 | 1,688 | 1,699 | 1,683 | 1,695 | 575,000 |
| 2001/06/25 | 1,664 | 1,690 | 1,664 | 1,688 | 492,000 |
| 2001/06/22 | 1,690 | 1,690 | 1,679 | 1,679 | 457,000 |
| 2001/06/21 | 1,690 | 1,700 | 1,672 | 1,695 | 700,000 |
| 2001/06/20 | 1,670 | 1,695 | 1,670 | 1,684 | 658,000 |
| 2001/06/19 | 1,676 | 1,705 | 1,660 | 1,682 | 719,000 |
| 2001/06/18 | 1,690 | 1,690 | 1,686 | 1,690 | 385,000 |
| 2001/06/15 | 1,685 | 1,692 | 1,661 | 1,690 | 463,000 |
| 2001/06/14 | 1,685 | 1,694 | 1,678 | 1,685 | 316,000 |
| 2001/06/13 | 1,688 | 1,697 | 1,671 | 1,685 | 563,000 |
| 2001/06/12 | 1,700 | 1,715 | 1,670 | 1,671 | 943,000 |
| 2001/06/11 | 1,692 | 1,708 | 1,680 | 1,694 | 575,000 |
| 2001/06/08 | 1,726 | 1,726 | 1,690 | 1,692 | 2,560,000 |
| 2001/06/07 | 1,690 | 1,698 | 1,670 | 1,696 | 548,000 |
| 2001/06/06 | 1,700 | 1,704 | 1,680 | 1,698 | 565,000 |
| 2001/06/05 | 1,710 | 1,710 | 1,670 | 1,694 | 797,000 |
| 2001/06/04 | 1,686 | 1,693 | 1,670 | 1,693 | 982,000 |
| 2001/06/01 | 1,670 | 1,675 | 1,645 | 1,675 | 712,000 |
| 2001/05/31 | 1,651 | 1,669 | 1,643 | 1,667 | 1,225,000 |
| 2001/05/30 | 1,598 | 1,650 | 1,590 | 1,625 | 768,000 |
| 2001/05/29 | 1,600 | 1,610 | 1,600 | 1,600 | 496,000 |
| 2001/05/28 | 1,586 | 1,612 | 1,570 | 1,600 | 628,000 |
| 2001/05/25 | 1,600 | 1,614 | 1,555 | 1,556 | 659,000 |
| 2001/05/24 | 1,531 | 1,589 | 1,531 | 1,546 | 581,000 |
| 2001/05/23 | 1,535 | 1,585 | 1,535 | 1,561 | 807,000 |
| 2001/05/22 | 1,611 | 1,622 | 1,595 | 1,595 | 476,000 |
| 2001/05/21 | 1,601 | 1,615 | 1,601 | 1,609 | 533,000 |
| 2001/05/18 | 1,620 | 1,625 | 1,606 | 1,606 | 569,000 |
| 2001/05/17 | 1,630 | 1,654 | 1,610 | 1,611 | 486,000 |
| 2001/05/16 | 1,680 | 1,680 | 1,616 | 1,616 | 362,000 |
| 2001/05/15 | 1,644 | 1,685 | 1,637 | 1,653 | 296,000 |
| 2001/05/14 | 1,670 | 1,675 | 1,633 | 1,643 | 325,000 |
| 2001/05/11 | 1,675 | 1,687 | 1,665 | 1,671 | 926,000 |
| 2001/05/10 | 1,640 | 1,690 | 1,640 | 1,659 | 813,000 |
| 2001/05/09 | 1,640 | 1,645 | 1,621 | 1,629 | 851,000 |
| 2001/05/08 | 1,611 | 1,655 | 1,611 | 1,630 | 1,135,000 |
| 2001/05/07 | 1,650 | 1,650 | 1,600 | 1,623 | 1,276,000 |
| 2001/05/02 | 1,692 | 1,703 | 1,653 | 1,657 | 709,000 |
| 2001/05/01 | 1,715 | 1,719 | 1,686 | 1,719 | 632,000 |
| 2001/04/27 | 1,720 | 1,729 | 1,665 | 1,665 | 457,000 |
| 2001/04/26 | 1,730 | 1,734 | 1,710 | 1,725 | 497,000 |
| 2001/04/25 | 1,708 | 1,728 | 1,695 | 1,717 | 369,000 |
| 2001/04/24 | 1,730 | 1,730 | 1,681 | 1,697 | 266,000 |
| 2001/04/23 | 1,729 | 1,744 | 1,684 | 1,700 | 417,000 |
| 2001/04/20 | 1,680 | 1,715 | 1,670 | 1,679 | 649,000 |
| 2001/04/19 | 1,703 | 1,730 | 1,682 | 1,703 | 852,000 |
| 2001/04/18 | 1,674 | 1,738 | 1,655 | 1,731 | 638,000 |
| 2001/04/17 | 1,675 | 1,700 | 1,661 | 1,673 | 540,000 |
| 2001/04/16 | 1,726 | 1,748 | 1,705 | 1,705 | 336,000 |
| 2001/04/13 | 1,710 | 1,749 | 1,705 | 1,725 | 684,000 |
| 2001/04/12 | 1,720 | 1,750 | 1,702 | 1,703 | 516,000 |
| 2001/04/11 | 1,730 | 1,739 | 1,709 | 1,725 | 594,000 |
| 2001/04/10 | 1,760 | 1,760 | 1,720 | 1,720 | 511,000 |
| 2001/04/09 | 1,757 | 1,757 | 1,720 | 1,736 | 544,000 |
| 2001/04/06 | 1,767 | 1,767 | 1,722 | 1,740 | 802,000 |
| 2001/04/05 | 1,771 | 1,795 | 1,735 | 1,747 | 478,000 |
| 2001/04/04 | 1,733 | 1,770 | 1,698 | 1,770 | 840,000 |
| 2001/04/03 | 1,759 | 1,789 | 1,739 | 1,753 | 540,000 |
| 2001/04/02 | 1,720 | 1,770 | 1,713 | 1,717 | 402,000 |
| 2001/03/30 | 1,756 | 1,840 | 1,707 | 1,707 | 807,000 |
| 2001/03/29 | 1,750 | 1,750 | 1,695 | 1,696 | 601,000 |
| 2001/03/28 | 1,740 | 1,770 | 1,720 | 1,770 | 523,000 |
| 2001/03/27 | 1,785 | 1,785 | 1,728 | 1,728 | 534,000 |
| 2001/03/26 | 1,782 | 1,799 | 1,730 | 1,759 | 725,000 |
| 2001/03/23 | 1,782 | 1,802 | 1,737 | 1,782 | 543,000 |
| 2001/03/22 | 1,848 | 1,890 | 1,785 | 1,793 | 684,000 |
| 2001/03/21 | 1,737 | 1,938 | 1,726 | 1,938 | 697,000 |
| 2001/03/19 | 1,750 | 1,810 | 1,740 | 1,755 | 509,000 |
| 2001/03/16 | 1,697 | 1,735 | 1,673 | 1,722 | 436,000 |
| 2001/03/15 | 1,670 | 1,707 | 1,640 | 1,673 | 693,000 |
| 2001/03/14 | 1,683 | 1,699 | 1,661 | 1,676 | 752,000 |
| 2001/03/13 | 1,706 | 1,706 | 1,650 | 1,683 | 917,000 |
| 2001/03/12 | 1,792 | 1,817 | 1,730 | 1,730 | 548,000 |
| 2001/03/09 | 1,777 | 1,845 | 1,774 | 1,820 | 2,286,000 |
| 2001/03/08 | 1,761 | 1,790 | 1,761 | 1,778 | 576,000 |
| 2001/03/07 | 1,681 | 1,775 | 1,665 | 1,748 | 548,000 |
| 2001/03/06 | 1,721 | 1,740 | 1,660 | 1,740 | 517,000 |
| 2001/03/05 | 1,745 | 1,750 | 1,705 | 1,707 | 245,000 |
| 2001/03/02 | 1,719 | 1,743 | 1,702 | 1,715 | 454,000 |
| 2001/03/01 | 1,782 | 1,810 | 1,700 | 1,749 | 551,000 |
| 2001/02/28 | 1,801 | 1,849 | 1,772 | 1,812 | 612,000 |
| 2001/02/27 | 1,779 | 1,798 | 1,770 | 1,775 | 588,000 |
| 2001/02/26 | 1,800 | 1,820 | 1,780 | 1,798 | 550,000 |
| 2001/02/23 | 1,817 | 1,865 | 1,802 | 1,808 | 592,000 |
| 2001/02/22 | 1,875 | 1,875 | 1,816 | 1,830 | 419,000 |
| 2001/02/21 | 1,879 | 1,897 | 1,845 | 1,845 | 451,000 |
| 2001/02/20 | 1,875 | 1,900 | 1,870 | 1,880 | 405,000 |
| 2001/02/19 | 1,868 | 1,907 | 1,863 | 1,877 | 590,000 |
| 2001/02/16 | 1,873 | 1,915 | 1,871 | 1,885 | 312,000 |
| 2001/02/15 | 1,952 | 1,960 | 1,901 | 1,903 | 734,000 |
| 2001/02/14 | 1,969 | 2,010 | 1,965 | 1,982 | 948,000 |
| 2001/02/13 | 1,999 | 2,010 | 1,971 | 1,971 | 1,194,000 |
| 2001/02/09 | 1,905 | 2,020 | 1,895 | 2,015 | 3,106,000 |
| 2001/02/08 | 1,768 | 1,858 | 1,763 | 1,815 | 1,514,000 |
| 2001/02/07 | 1,750 | 1,774 | 1,747 | 1,758 | 1,032,000 |
| 2001/02/06 | 1,725 | 1,739 | 1,719 | 1,720 | 417,000 |
| 2001/02/05 | 1,746 | 1,757 | 1,711 | 1,713 | 346,000 |
| 2001/02/02 | 1,710 | 1,748 | 1,710 | 1,747 | 479,000 |
| 2001/02/01 | 1,697 | 1,715 | 1,660 | 1,715 | 485,000 |
| 2001/01/31 | 1,710 | 1,725 | 1,630 | 1,702 | 461,000 |
| 2001/01/30 | 1,750 | 1,750 | 1,703 | 1,740 | 578,000 |
| 2001/01/29 | 1,710 | 1,745 | 1,705 | 1,745 | 444,000 |
| 2001/01/26 | 1,692 | 1,707 | 1,680 | 1,680 | 616,000 |
| 2001/01/25 | 1,708 | 1,708 | 1,680 | 1,692 | 643,000 |
| 2001/01/24 | 1,734 | 1,734 | 1,700 | 1,708 | 496,000 |
| 2001/01/23 | 1,721 | 1,750 | 1,720 | 1,735 | 413,000 |
| 2001/01/22 | 1,680 | 1,739 | 1,680 | 1,710 | 733,000 |
| 2001/01/19 | 1,652 | 1,745 | 1,652 | 1,710 | 843,000 |
| 2001/01/18 | 1,684 | 1,707 | 1,654 | 1,682 | 788,000 |
| 2001/01/17 | 1,620 | 1,686 | 1,620 | 1,654 | 420,000 |
| 2001/01/16 | 1,624 | 1,664 | 1,605 | 1,636 | 1,142,000 |
| 2001/01/15 | 1,684 | 1,685 | 1,630 | 1,654 | 1,443,000 |
| 2001/01/12 | 1,767 | 1,779 | 1,685 | 1,700 | 1,214,000 |
| 2001/01/11 | 1,801 | 1,801 | 1,764 | 1,766 | 560,000 |
| 2001/01/10 | 1,835 | 1,835 | 1,794 | 1,801 | 453,000 |
| 2001/01/09 | 1,810 | 1,840 | 1,748 | 1,840 | 862,000 |
| 2001/01/05 | 1,836 | 1,860 | 1,806 | 1,835 | 536,000 |
| 2001/01/04 | 1,903 | 1,903 | 1,855 | 1,865 | 196,000 |