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
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

このページの先頭へ