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 |
|---|---|---|---|---|---|
| 2002/12/30 | 986 | 1,000 | 986 | 992 | 153,000 |
| 2002/12/27 | 1,018 | 1,018 | 984 | 1,006 | 181,000 |
| 2002/12/26 | 990 | 1,010 | 982 | 1,008 | 167,000 |
| 2002/12/25 | 970 | 984 | 967 | 982 | 339,000 |
| 2002/12/24 | 971 | 981 | 960 | 970 | 605,000 |
| 2002/12/20 | 980 | 995 | 974 | 991 | 564,000 |
| 2002/12/19 | 983 | 996 | 980 | 988 | 680,000 |
| 2002/12/18 | 1,014 | 1,030 | 1,000 | 1,003 | 420,000 |
| 2002/12/17 | 1,017 | 1,023 | 1,010 | 1,017 | 298,000 |
| 2002/12/16 | 1,025 | 1,039 | 1,015 | 1,019 | 241,000 |
| 2002/12/13 | 1,057 | 1,057 | 1,020 | 1,026 | 1,362,000 |
| 2002/12/12 | 1,048 | 1,059 | 1,037 | 1,056 | 220,000 |
| 2002/12/11 | 1,056 | 1,056 | 1,028 | 1,037 | 192,000 |
| 2002/12/10 | 1,045 | 1,066 | 1,044 | 1,056 | 303,000 |
| 2002/12/09 | 1,050 | 1,079 | 1,040 | 1,044 | 289,000 |
| 2002/12/06 | 1,064 | 1,073 | 1,053 | 1,066 | 345,000 |
| 2002/12/05 | 1,079 | 1,100 | 1,067 | 1,080 | 431,000 |
| 2002/12/04 | 1,071 | 1,082 | 1,065 | 1,078 | 411,000 |
| 2002/12/03 | 1,079 | 1,079 | 1,051 | 1,070 | 326,000 |
| 2002/12/02 | 1,069 | 1,076 | 1,057 | 1,071 | 320,000 |
| 2002/11/29 | 1,080 | 1,080 | 1,051 | 1,070 | 260,000 |
| 2002/11/28 | 1,028 | 1,064 | 1,026 | 1,064 | 405,000 |
| 2002/11/27 | 1,023 | 1,050 | 1,023 | 1,039 | 273,000 |
| 2002/11/26 | 1,035 | 1,041 | 1,006 | 1,023 | 461,000 |
| 2002/11/25 | 1,025 | 1,045 | 1,010 | 1,041 | 423,000 |
| 2002/11/22 | 1,026 | 1,035 | 1,016 | 1,017 | 284,000 |
| 2002/11/21 | 1,018 | 1,027 | 1,015 | 1,021 | 282,000 |
| 2002/11/20 | 1,029 | 1,034 | 1,014 | 1,018 | 238,000 |
| 2002/11/19 | 1,010 | 1,034 | 1,010 | 1,021 | 428,000 |
| 2002/11/18 | 1,020 | 1,039 | 1,015 | 1,018 | 288,000 |
| 2002/11/15 | 1,039 | 1,045 | 1,022 | 1,034 | 231,000 |
| 2002/11/14 | 1,049 | 1,049 | 1,020 | 1,020 | 316,000 |
| 2002/11/13 | 1,031 | 1,040 | 1,020 | 1,032 | 243,000 |
| 2002/11/12 | 1,030 | 1,060 | 1,030 | 1,048 | 244,000 |
| 2002/11/11 | 1,030 | 1,053 | 1,007 | 1,049 | 623,000 |
| 2002/11/08 | 1,070 | 1,070 | 1,015 | 1,020 | 728,000 |
| 2002/11/07 | 1,075 | 1,098 | 1,072 | 1,090 | 516,000 |
| 2002/11/06 | 1,060 | 1,075 | 1,045 | 1,072 | 414,000 |
| 2002/11/05 | 1,040 | 1,063 | 1,011 | 1,052 | 430,000 |
| 2002/11/01 | 1,021 | 1,034 | 1,015 | 1,021 | 320,000 |
| 2002/10/31 | 1,029 | 1,038 | 1,012 | 1,020 | 511,000 |
| 2002/10/30 | 1,012 | 1,071 | 1,012 | 1,049 | 304,000 |
| 2002/10/29 | 1,044 | 1,046 | 1,026 | 1,032 | 181,000 |
| 2002/10/28 | 1,004 | 1,045 | 1,004 | 1,043 | 322,000 |
| 2002/10/25 | 1,021 | 1,058 | 1,021 | 1,038 | 234,000 |
| 2002/10/24 | 1,015 | 1,039 | 1,012 | 1,022 | 278,000 |
| 2002/10/23 | 1,015 | 1,040 | 1,001 | 1,024 | 316,000 |
| 2002/10/22 | 1,060 | 1,071 | 1,032 | 1,037 | 382,000 |
| 2002/10/21 | 1,090 | 1,096 | 1,060 | 1,072 | 227,000 |
| 2002/10/18 | 1,100 | 1,100 | 1,083 | 1,090 | 311,000 |
| 2002/10/17 | 1,059 | 1,072 | 1,049 | 1,072 | 307,000 |
| 2002/10/16 | 1,067 | 1,067 | 1,027 | 1,044 | 393,000 |
| 2002/10/15 | 1,045 | 1,060 | 1,021 | 1,047 | 381,000 |
| 2002/10/11 | 1,015 | 1,028 | 1,015 | 1,024 | 1,146,000 |
| 2002/10/10 | 1,044 | 1,055 | 1,012 | 1,035 | 519,000 |
| 2002/10/09 | 1,077 | 1,095 | 1,050 | 1,064 | 373,000 |
| 2002/10/08 | 1,100 | 1,107 | 1,070 | 1,077 | 324,000 |
| 2002/10/07 | 1,092 | 1,102 | 1,070 | 1,080 | 380,000 |
| 2002/10/04 | 1,129 | 1,133 | 1,095 | 1,128 | 481,000 |
| 2002/10/03 | 1,132 | 1,141 | 1,121 | 1,129 | 302,000 |
| 2002/10/02 | 1,125 | 1,135 | 1,121 | 1,131 | 275,000 |
| 2002/10/01 | 1,131 | 1,137 | 1,110 | 1,126 | 381,000 |
| 2002/09/30 | 1,116 | 1,150 | 1,116 | 1,143 | 347,000 |
| 2002/09/27 | 1,140 | 1,150 | 1,113 | 1,136 | 426,000 |
| 2002/09/26 | 1,114 | 1,116 | 1,087 | 1,100 | 311,000 |
| 2002/09/25 | 1,084 | 1,110 | 1,055 | 1,086 | 322,000 |
| 2002/09/24 | 1,106 | 1,118 | 1,069 | 1,088 | 351,000 |
| 2002/09/20 | 1,092 | 1,136 | 1,090 | 1,104 | 597,000 |
| 2002/09/19 | 1,194 | 1,194 | 1,097 | 1,112 | 692,000 |
| 2002/09/18 | 1,091 | 1,115 | 1,045 | 1,114 | 347,000 |
| 2002/09/17 | 1,104 | 1,124 | 1,100 | 1,115 | 631,000 |
| 2002/09/13 | 1,052 | 1,069 | 1,040 | 1,064 | 2,675,000 |
| 2002/09/12 | 1,045 | 1,078 | 1,025 | 1,073 | 460,000 |
| 2002/09/11 | 1,076 | 1,085 | 1,073 | 1,082 | 284,000 |
| 2002/09/10 | 1,099 | 1,099 | 1,072 | 1,077 | 384,000 |
| 2002/09/09 | 1,086 | 1,105 | 1,081 | 1,100 | 332,000 |
| 2002/09/06 | 1,090 | 1,110 | 1,083 | 1,106 | 328,000 |
| 2002/09/05 | 1,075 | 1,122 | 1,075 | 1,110 | 420,000 |
| 2002/09/04 | 1,119 | 1,130 | 1,092 | 1,104 | 317,000 |
| 2002/09/03 | 1,120 | 1,135 | 1,099 | 1,099 | 521,000 |
| 2002/09/02 | 1,132 | 1,139 | 1,121 | 1,139 | 186,000 |
| 2002/08/30 | 1,155 | 1,159 | 1,120 | 1,152 | 255,000 |
| 2002/08/29 | 1,132 | 1,147 | 1,130 | 1,140 | 293,000 |
| 2002/08/28 | 1,166 | 1,166 | 1,137 | 1,137 | 305,000 |
| 2002/08/27 | 1,150 | 1,165 | 1,141 | 1,161 | 328,000 |
| 2002/08/26 | 1,103 | 1,172 | 1,103 | 1,167 | 531,000 |
| 2002/08/23 | 1,128 | 1,142 | 1,102 | 1,109 | 450,000 |
| 2002/08/22 | 1,123 | 1,134 | 1,102 | 1,126 | 416,000 |
| 2002/08/21 | 1,130 | 1,151 | 1,117 | 1,125 | 370,000 |
| 2002/08/20 | 1,165 | 1,169 | 1,123 | 1,136 | 341,000 |
| 2002/08/19 | 1,169 | 1,169 | 1,120 | 1,145 | 433,000 |
| 2002/08/16 | 1,196 | 1,199 | 1,172 | 1,179 | 297,000 |
| 2002/08/15 | 1,175 | 1,197 | 1,165 | 1,196 | 338,000 |
| 2002/08/14 | 1,159 | 1,165 | 1,158 | 1,162 | 267,000 |
| 2002/08/13 | 1,151 | 1,183 | 1,151 | 1,168 | 434,000 |
| 2002/08/12 | 1,170 | 1,190 | 1,157 | 1,158 | 242,000 |
| 2002/08/09 | 1,163 | 1,201 | 1,162 | 1,190 | 741,000 |
| 2002/08/08 | 1,179 | 1,195 | 1,164 | 1,183 | 254,000 |
| 2002/08/07 | 1,188 | 1,188 | 1,160 | 1,178 | 291,000 |
| 2002/08/06 | 1,179 | 1,190 | 1,124 | 1,157 | 366,000 |
| 2002/08/05 | 1,163 | 1,189 | 1,162 | 1,178 | 366,000 |
| 2002/08/02 | 1,126 | 1,163 | 1,111 | 1,149 | 319,000 |
| 2002/08/01 | 1,179 | 1,179 | 1,131 | 1,146 | 607,000 |
| 2002/07/31 | 1,170 | 1,177 | 1,142 | 1,167 | 335,000 |
| 2002/07/30 | 1,168 | 1,168 | 1,142 | 1,157 | 360,000 |
| 2002/07/29 | 1,138 | 1,160 | 1,121 | 1,136 | 500,000 |
| 2002/07/26 | 1,128 | 1,140 | 1,110 | 1,118 | 350,000 |
| 2002/07/25 | 1,168 | 1,177 | 1,112 | 1,126 | 462,000 |
| 2002/07/24 | 1,140 | 1,150 | 1,103 | 1,122 | 633,000 |
| 2002/07/23 | 1,164 | 1,167 | 1,144 | 1,160 | 458,000 |
| 2002/07/22 | 1,131 | 1,179 | 1,127 | 1,144 | 595,000 |
| 2002/07/19 | 1,161 | 1,162 | 1,120 | 1,132 | 869,000 |
| 2002/07/18 | 1,195 | 1,207 | 1,177 | 1,180 | 743,000 |
| 2002/07/17 | 1,234 | 1,234 | 1,198 | 1,206 | 588,000 |
| 2002/07/16 | 1,242 | 1,279 | 1,233 | 1,233 | 355,000 |
| 2002/07/15 | 1,263 | 1,292 | 1,240 | 1,240 | 235,000 |
| 2002/07/12 | 1,293 | 1,293 | 1,270 | 1,272 | 671,000 |
| 2002/07/11 | 1,303 | 1,310 | 1,264 | 1,273 | 377,000 |
| 2002/07/10 | 1,341 | 1,348 | 1,298 | 1,301 | 391,000 |
| 2002/07/09 | 1,314 | 1,346 | 1,310 | 1,341 | 367,000 |
| 2002/07/08 | 1,322 | 1,339 | 1,294 | 1,294 | 572,000 |
| 2002/07/05 | 1,281 | 1,338 | 1,281 | 1,322 | 379,000 |
| 2002/07/04 | 1,272 | 1,294 | 1,270 | 1,280 | 406,000 |
| 2002/07/03 | 1,294 | 1,313 | 1,257 | 1,306 | 406,000 |
| 2002/07/02 | 1,252 | 1,300 | 1,250 | 1,287 | 370,000 |
| 2002/07/01 | 1,306 | 1,306 | 1,261 | 1,268 | 243,000 |
| 2002/06/28 | 1,282 | 1,301 | 1,259 | 1,286 | 353,000 |
| 2002/06/27 | 1,270 | 1,304 | 1,252 | 1,262 | 366,000 |
| 2002/06/26 | 1,270 | 1,277 | 1,265 | 1,265 | 518,000 |
| 2002/06/25 | 1,291 | 1,295 | 1,280 | 1,290 | 486,000 |
| 2002/06/24 | 1,258 | 1,292 | 1,252 | 1,278 | 718,000 |
| 2002/06/21 | 1,268 | 1,276 | 1,231 | 1,249 | 687,000 |
| 2002/06/20 | 1,302 | 1,310 | 1,277 | 1,288 | 475,000 |
| 2002/06/19 | 1,298 | 1,307 | 1,281 | 1,282 | 528,000 |
| 2002/06/18 | 1,325 | 1,335 | 1,292 | 1,300 | 865,000 |
| 2002/06/17 | 1,345 | 1,347 | 1,313 | 1,329 | 640,000 |
| 2002/06/14 | 1,390 | 1,393 | 1,344 | 1,344 | 2,383,000 |
| 2002/06/13 | 1,403 | 1,403 | 1,383 | 1,383 | 671,000 |
| 2002/06/12 | 1,391 | 1,396 | 1,382 | 1,383 | 310,000 |
| 2002/06/11 | 1,385 | 1,420 | 1,385 | 1,401 | 282,000 |
| 2002/06/10 | 1,400 | 1,418 | 1,395 | 1,395 | 293,000 |
| 2002/06/07 | 1,405 | 1,425 | 1,404 | 1,406 | 337,000 |
| 2002/06/06 | 1,405 | 1,430 | 1,405 | 1,425 | 527,000 |
| 2002/06/05 | 1,398 | 1,423 | 1,398 | 1,407 | 385,000 |
| 2002/06/04 | 1,387 | 1,407 | 1,385 | 1,396 | 608,000 |
| 2002/06/03 | 1,410 | 1,410 | 1,397 | 1,406 | 388,000 |
| 2002/05/31 | 1,392 | 1,429 | 1,392 | 1,395 | 446,000 |
| 2002/05/30 | 1,390 | 1,410 | 1,390 | 1,399 | 559,000 |
| 2002/05/29 | 1,380 | 1,409 | 1,380 | 1,404 | 314,000 |
| 2002/05/28 | 1,400 | 1,400 | 1,385 | 1,390 | 554,000 |
| 2002/05/27 | 1,392 | 1,430 | 1,387 | 1,411 | 427,000 |
| 2002/05/24 | 1,382 | 1,410 | 1,382 | 1,393 | 2,419,000 |
| 2002/05/23 | 1,461 | 1,467 | 1,375 | 1,402 | 1,155,000 |
| 2002/05/22 | 1,410 | 1,470 | 1,410 | 1,462 | 843,000 |
| 2002/05/21 | 1,415 | 1,440 | 1,410 | 1,416 | 724,000 |
| 2002/05/20 | 1,400 | 1,440 | 1,397 | 1,419 | 597,000 |
| 2002/05/17 | 1,370 | 1,430 | 1,356 | 1,417 | 1,307,000 |
| 2002/05/16 | 1,340 | 1,353 | 1,340 | 1,352 | 389,000 |
| 2002/05/15 | 1,332 | 1,360 | 1,328 | 1,359 | 849,000 |
| 2002/05/14 | 1,330 | 1,330 | 1,302 | 1,303 | 430,000 |
| 2002/05/13 | 1,336 | 1,336 | 1,304 | 1,317 | 410,000 |
| 2002/05/10 | 1,333 | 1,340 | 1,324 | 1,337 | 490,000 |
| 2002/05/09 | 1,334 | 1,339 | 1,321 | 1,337 | 332,000 |
| 2002/05/08 | 1,275 | 1,339 | 1,275 | 1,330 | 756,000 |
| 2002/05/07 | 1,271 | 1,299 | 1,262 | 1,272 | 396,000 |
| 2002/05/02 | 1,309 | 1,309 | 1,271 | 1,282 | 410,000 |
| 2002/05/01 | 1,315 | 1,315 | 1,283 | 1,289 | 369,000 |
| 2002/04/30 | 1,286 | 1,308 | 1,286 | 1,308 | 403,000 |
| 2002/04/26 | 1,300 | 1,300 | 1,270 | 1,284 | 317,000 |
| 2002/04/25 | 1,299 | 1,299 | 1,277 | 1,280 | 191,000 |
| 2002/04/24 | 1,300 | 1,309 | 1,267 | 1,279 | 636,000 |
| 2002/04/23 | 1,324 | 1,338 | 1,300 | 1,302 | 636,000 |
| 2002/04/22 | 1,308 | 1,364 | 1,308 | 1,350 | 389,000 |
| 2002/04/19 | 1,340 | 1,340 | 1,300 | 1,328 | 193,000 |
| 2002/04/18 | 1,324 | 1,342 | 1,312 | 1,335 | 469,000 |
| 2002/04/17 | 1,305 | 1,329 | 1,290 | 1,324 | 375,000 |
| 2002/04/16 | 1,273 | 1,315 | 1,271 | 1,312 | 421,000 |
| 2002/04/15 | 1,260 | 1,280 | 1,240 | 1,252 | 270,000 |
| 2002/04/12 | 1,258 | 1,269 | 1,235 | 1,237 | 720,000 |
| 2002/04/11 | 1,304 | 1,304 | 1,247 | 1,259 | 387,000 |
| 2002/04/10 | 1,260 | 1,313 | 1,248 | 1,313 | 593,000 |
| 2002/04/09 | 1,230 | 1,262 | 1,230 | 1,240 | 311,000 |
| 2002/04/08 | 1,245 | 1,249 | 1,230 | 1,230 | 236,000 |
| 2002/04/05 | 1,268 | 1,268 | 1,245 | 1,256 | 230,000 |
| 2002/04/04 | 1,259 | 1,280 | 1,248 | 1,248 | 433,000 |
| 2002/04/03 | 1,251 | 1,286 | 1,230 | 1,279 | 533,000 |
| 2002/04/02 | 1,289 | 1,289 | 1,242 | 1,251 | 265,000 |
| 2002/04/01 | 1,265 | 1,278 | 1,245 | 1,269 | 188,000 |
| 2002/03/29 | 1,283 | 1,296 | 1,230 | 1,245 | 495,000 |
| 2002/03/28 | 1,300 | 1,311 | 1,285 | 1,297 | 266,000 |
| 2002/03/27 | 1,305 | 1,320 | 1,281 | 1,305 | 258,000 |
| 2002/03/26 | 1,305 | 1,360 | 1,305 | 1,306 | 498,000 |
| 2002/03/25 | 1,305 | 1,326 | 1,290 | 1,295 | 728,000 |
| 2002/03/22 | 1,274 | 1,315 | 1,262 | 1,292 | 357,000 |
| 2002/03/20 | 1,312 | 1,314 | 1,275 | 1,275 | 375,000 |
| 2002/03/19 | 1,318 | 1,336 | 1,307 | 1,324 | 489,000 |
| 2002/03/18 | 1,348 | 1,355 | 1,300 | 1,301 | 384,000 |
| 2002/03/15 | 1,349 | 1,369 | 1,319 | 1,322 | 416,000 |
| 2002/03/14 | 1,330 | 1,358 | 1,322 | 1,353 | 588,000 |
| 2002/03/13 | 1,350 | 1,380 | 1,329 | 1,330 | 549,000 |
| 2002/03/12 | 1,341 | 1,375 | 1,340 | 1,340 | 842,000 |
| 2002/03/11 | 1,360 | 1,375 | 1,335 | 1,340 | 629,000 |
| 2002/03/08 | 1,320 | 1,389 | 1,310 | 1,357 | 2,587,000 |
| 2002/03/07 | 1,300 | 1,331 | 1,280 | 1,289 | 837,000 |
| 2002/03/06 | 1,286 | 1,341 | 1,280 | 1,280 | 1,055,000 |
| 2002/03/05 | 1,283 | 1,294 | 1,249 | 1,266 | 1,052,000 |
| 2002/03/04 | 1,289 | 1,309 | 1,283 | 1,305 | 1,326,000 |
| 2002/03/01 | 1,289 | 1,309 | 1,286 | 1,290 | 851,000 |
| 2002/02/28 | 1,295 | 1,315 | 1,276 | 1,277 | 1,035,000 |
| 2002/02/27 | 1,251 | 1,295 | 1,251 | 1,290 | 690,000 |
| 2002/02/26 | 1,259 | 1,270 | 1,245 | 1,251 | 782,000 |
| 2002/02/25 | 1,240 | 1,253 | 1,227 | 1,240 | 992,000 |
| 2002/02/22 | 1,237 | 1,243 | 1,202 | 1,222 | 1,482,000 |
| 2002/02/21 | 1,175 | 1,222 | 1,158 | 1,217 | 725,000 |
| 2002/02/20 | 1,154 | 1,195 | 1,150 | 1,184 | 1,440,000 |
| 2002/02/19 | 1,139 | 1,148 | 1,133 | 1,135 | 717,000 |
| 2002/02/18 | 1,121 | 1,140 | 1,121 | 1,123 | 786,000 |
| 2002/02/15 | 1,117 | 1,124 | 1,100 | 1,110 | 730,000 |
| 2002/02/14 | 1,104 | 1,138 | 1,100 | 1,100 | 1,193,000 |
| 2002/02/13 | 1,102 | 1,112 | 1,092 | 1,103 | 646,000 |
| 2002/02/12 | 1,085 | 1,097 | 1,070 | 1,081 | 935,000 |
| 2002/02/08 | 1,032 | 1,059 | 1,025 | 1,048 | 1,412,000 |
| 2002/02/07 | 1,005 | 1,045 | 1,002 | 1,036 | 905,000 |
| 2002/02/06 | 1,018 | 1,018 | 994 | 994 | 641,000 |
| 2002/02/05 | 1,030 | 1,042 | 1,010 | 1,015 | 896,000 |
| 2002/02/04 | 1,072 | 1,075 | 1,045 | 1,050 | 484,000 |
| 2002/02/01 | 1,094 | 1,100 | 1,060 | 1,072 | 830,000 |
| 2002/01/31 | 1,117 | 1,122 | 1,102 | 1,102 | 579,000 |
| 2002/01/30 | 1,101 | 1,120 | 1,101 | 1,118 | 556,000 |
| 2002/01/29 | 1,117 | 1,120 | 1,106 | 1,106 | 498,000 |
| 2002/01/28 | 1,136 | 1,137 | 1,117 | 1,120 | 528,000 |
| 2002/01/25 | 1,143 | 1,143 | 1,120 | 1,137 | 543,000 |
| 2002/01/24 | 1,157 | 1,177 | 1,133 | 1,143 | 563,000 |
| 2002/01/23 | 1,163 | 1,178 | 1,155 | 1,157 | 546,000 |
| 2002/01/22 | 1,191 | 1,197 | 1,183 | 1,183 | 625,000 |
| 2002/01/21 | 1,198 | 1,208 | 1,183 | 1,191 | 605,000 |
| 2002/01/18 | 1,190 | 1,201 | 1,181 | 1,198 | 626,000 |
| 2002/01/17 | 1,208 | 1,212 | 1,184 | 1,204 | 491,000 |
| 2002/01/16 | 1,200 | 1,220 | 1,190 | 1,209 | 383,000 |
| 2002/01/15 | 1,201 | 1,212 | 1,195 | 1,200 | 284,000 |
| 2002/01/11 | 1,222 | 1,230 | 1,201 | 1,217 | 883,000 |
| 2002/01/10 | 1,232 | 1,248 | 1,213 | 1,222 | 619,000 |
| 2002/01/09 | 1,259 | 1,264 | 1,232 | 1,235 | 480,000 |
| 2002/01/08 | 1,282 | 1,307 | 1,260 | 1,260 | 410,000 |
| 2002/01/07 | 1,290 | 1,310 | 1,263 | 1,301 | 440,000 |
| 2002/01/04 | 1,270 | 1,281 | 1,260 | 1,277 | 195,000 |