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
2004/12/30 1,045 1,045 1,029 1,031 210,000
2004/12/29 1,039 1,040 1,025 1,025 416,000
2004/12/28 1,023 1,033 1,022 1,026 481,000
2004/12/27 1,030 1,030 1,023 1,025 433,000
2004/12/24 1,020 1,045 1,019 1,029 819,000
2004/12/22 1,028 1,029 1,014 1,018 858,000
2004/12/21 1,010 1,020 1,003 1,010 670,000
2004/12/20 1,014 1,019 998 1,009 539,000
2004/12/17 1,004 1,020 997 1,013 1,375,000
2004/12/16 999 1,004 985 995 1,207,000
2004/12/15 985 1,002 977 994 1,448,000
2004/12/14 972 994 968 985 1,163,000
2004/12/13 980 990 980 982 844,000
2004/12/10 971 986 971 980 4,333,000
2004/12/09 976 978 960 971 955,000
2004/12/08 970 980 966 977 723,000
2004/12/07 980 986 979 980 1,288,000
2004/12/06 984 984 977 980 812,000
2004/12/03 995 997 992 992 689,000
2004/12/02 992 998 985 990 1,183,000
2004/12/01 987 987 976 982 868,000
2004/11/30 1,000 1,000 988 992 763,000
2004/11/29 1,017 1,020 1,003 1,003 924,000
2004/11/26 1,040 1,062 997 1,002 2,726,000
2004/11/25 967 975 964 975 437,000
2004/11/24 971 980 971 975 494,000
2004/11/22 985 985 956 971 1,078,000
2004/11/19 1,010 1,010 997 997 475,000
2004/11/18 1,020 1,030 1,010 1,015 1,062,000
2004/11/17 985 999 985 992 865,000
2004/11/16 983 997 975 984 904,000
2004/11/15 952 983 949 973 999,000
2004/11/12 944 970 933 943 2,045,000
2004/11/11 944 947 933 934 632,000
2004/11/10 947 953 939 943 462,000
2004/11/09 933 950 932 943 558,000
2004/11/08 954 958 931 932 1,092,000
2004/11/05 979 984 966 974 518,000
2004/11/04 960 963 949 960 425,000
2004/11/02 938 960 930 957 922,000
2004/11/01 932 941 923 938 219,000
2004/10/29 938 944 933 939 665,000
2004/10/28 939 948 933 937 505,000
2004/10/27 941 949 930 934 304,000
2004/10/26 931 935 926 931 492,000
2004/10/25 925 945 925 928 735,000
2004/10/22 947 957 941 946 464,000
2004/10/21 947 959 940 944 269,000
2004/10/20 955 968 945 948 436,000
2004/10/19 982 982 967 975 339,000
2004/10/18 967 969 955 963 266,000
2004/10/15 957 964 946 957 532,000
2004/10/14 981 982 968 972 383,000
2004/10/13 975 1,009 975 991 686,000
2004/10/12 987 998 967 981 455,000
2004/10/08 985 1,011 985 997 1,341,000
2004/10/07 989 989 974 984 310,000
2004/10/06 963 992 963 983 468,000
2004/10/05 965 974 962 973 371,000
2004/10/04 944 974 934 968 771,000
2004/10/01 929 940 928 934 445,000
2004/09/30 940 944 928 928 883,000
2004/09/29 945 945 937 939 683,000
2004/09/28 937 947 935 939 453,000
2004/09/27 931 946 931 944 616,000
2004/09/24 937 940 928 934 791,000
2004/09/22 939 942 930 937 591,000
2004/09/21 933 934 931 933 412,000
2004/09/17 935 935 931 932 886,000
2004/09/16 930 937 930 936 321,000
2004/09/15 931 934 930 930 288,000
2004/09/14 935 937 931 932 217,000
2004/09/13 932 940 931 936 350,000
2004/09/10 935 940 923 935 3,130,000
2004/09/09 937 937 926 931 696,000
2004/09/08 931 939 929 931 390,000
2004/09/07 931 932 924 928 242,000
2004/09/06 926 931 920 931 534,000
2004/09/03 925 926 913 914 407,000
2004/09/02 930 930 918 922 352,000
2004/09/01 916 932 916 925 585,000
2004/08/31 915 917 904 913 433,000
2004/08/30 911 917 911 917 322,000
2004/08/27 913 917 906 917 392,000
2004/08/26 914 916 909 913 493,000
2004/08/25 893 919 890 914 717,000
2004/08/24 895 896 884 894 390,000
2004/08/23 890 897 890 894 390,000
2004/08/20 894 897 888 895 534,000
2004/08/19 894 897 890 894 431,000
2004/08/18 883 892 878 892 447,000
2004/08/17 875 889 870 884 525,000
2004/08/16 871 884 860 877 582,000
2004/08/13 890 890 873 875 985,000
2004/08/12 853 893 853 889 672,000
2004/08/11 856 859 847 852 189,000
2004/08/10 853 865 850 856 295,000
2004/08/09 860 872 843 863 298,000
2004/08/06 867 875 863 872 281,000
2004/08/05 873 882 865 869 243,000
2004/08/04 875 889 863 869 412,000
2004/08/03 887 891 873 884 287,000
2004/08/02 896 896 871 878 352,000
2004/07/30 892 897 887 896 529,000
2004/07/29 885 887 873 885 589,000
2004/07/28 883 885 867 875 672,000
2004/07/27 873 885 872 882 414,000
2004/07/26 864 882 855 873 391,000
2004/07/23 873 880 855 874 311,000
2004/07/22 874 877 868 873 254,000
2004/07/21 871 888 871 887 229,000
2004/07/20 862 879 860 870 310,000
2004/07/16 865 873 854 872 240,000
2004/07/15 870 879 857 873 389,000
2004/07/14 896 897 855 866 593,000
2004/07/13 878 894 866 891 513,000
2004/07/12 868 886 860 881 386,000
2004/07/09 846 889 845 878 1,074,000
2004/07/08 864 880 850 859 959,000
2004/07/07 867 885 858 874 407,000
2004/07/06 886 900 886 887 268,000
2004/07/05 900 913 890 895 278,000
2004/07/02 913 918 903 910 458,000
2004/07/01 907 914 904 912 256,000
2004/06/30 897 902 892 900 238,000
2004/06/29 890 900 887 900 302,000
2004/06/28 904 904 888 898 210,000
2004/06/25 900 905 884 894 499,000
2004/06/24 898 900 892 900 400,000
2004/06/23 891 899 887 891 453,000
2004/06/22 882 888 873 882 344,000
2004/06/21 872 900 871 888 634,000
2004/06/18 869 878 847 862 743,000
2004/06/17 876 879 860 869 539,000
2004/06/16 873 894 870 885 550,000
2004/06/15 870 879 859 871 481,000
2004/06/14 861 876 855 867 327,000
2004/06/11 866 874 856 864 1,929,000
2004/06/10 847 879 847 872 409,000
2004/06/09 859 866 852 860 227,000
2004/06/08 864 868 849 861 482,000
2004/06/07 846 869 842 863 702,000
2004/06/04 823 837 815 829 559,000
2004/06/03 823 838 805 813 592,000
2004/06/02 819 820 804 813 258,000
2004/06/01 805 825 802 814 216,000
2004/05/31 826 831 805 812 387,000
2004/05/28 829 836 818 836 229,000
2004/05/27 825 827 812 819 297,000
2004/05/26 816 843 816 833 503,000
2004/05/25 804 813 796 807 512,000
2004/05/24 796 811 789 800 652,000
2004/05/21 794 804 786 803 643,000
2004/05/20 774 800 755 774 974,000
2004/05/19 780 796 764 787 588,000
2004/05/18 774 804 770 780 809,000
2004/05/17 781 781 750 762 519,000
2004/05/14 755 788 755 781 1,230,000
2004/05/13 771 779 760 761 512,000
2004/05/12 769 784 760 779 625,000
2004/05/11 763 782 754 779 840,000
2004/05/10 815 825 780 793 611,000
2004/05/07 826 836 820 820 433,000
2004/05/06 827 846 805 837 627,000
2004/04/30 850 851 830 847 464,000
2004/04/28 879 879 862 871 345,000
2004/04/27 872 883 872 874 187,000
2004/04/26 879 881 870 879 477,000
2004/04/23 877 883 866 874 420,000
2004/04/22 860 875 854 870 297,000
2004/04/21 866 867 859 859 351,000
2004/04/20 870 878 866 866 409,000
2004/04/19 881 885 865 879 460,000
2004/04/16 855 884 855 874 610,000
2004/04/15 874 879 846 851 624,000
2004/04/14 885 893 870 879 591,000
2004/04/13 898 899 890 893 470,000
2004/04/12 895 899 886 895 368,000
2004/04/09 898 899 888 894 742,000
2004/04/08 899 903 889 897 372,000
2004/04/07 904 910 895 899 396,000
2004/04/06 887 910 887 903 756,000
2004/04/05 895 897 885 889 438,000
2004/04/02 887 896 882 886 455,000
2004/04/01 883 893 870 884 417,000
2004/03/31 880 886 875 882 298,000
2004/03/30 894 894 880 882 257,000
2004/03/29 883 900 878 884 388,000
2004/03/26 881 900 877 893 390,000
2004/03/25 877 878 867 869 321,000
2004/03/24 859 873 855 867 357,000
2004/03/23 870 880 845 859 542,000
2004/03/22 885 895 878 880 373,000
2004/03/19 886 909 886 895 587,000
2004/03/18 890 896 876 886 389,000
2004/03/17 863 888 863 879 334,000
2004/03/16 865 878 861 863 192,000
2004/03/15 881 881 861 869 320,000
2004/03/12 867 874 860 872 2,992,000
2004/03/11 879 885 867 878 825,000
2004/03/10 890 897 880 896 590,000
2004/03/09 880 898 880 892 467,000
2004/03/08 880 898 878 888 543,000
2004/03/05 890 893 885 890 484,000
2004/03/04 862 890 861 884 941,000
2004/03/03 863 869 861 861 484,000
2004/03/02 867 870 858 862 481,000
2004/03/01 855 875 850 862 968,000
2004/02/27 827 850 824 846 732,000
2004/02/26 818 825 813 824 201,000
2004/02/25 801 827 800 817 539,000
2004/02/24 821 828 804 805 338,000
2004/02/23 819 834 812 821 542,000
2004/02/20 813 815 807 809 394,000
2004/02/19 813 818 807 811 347,000
2004/02/18 801 810 800 806 278,000
2004/02/17 800 805 800 800 287,000
2004/02/16 806 809 800 804 164,000
2004/02/13 810 818 797 801 825,000
2004/02/12 806 827 804 818 665,000
2004/02/10 784 812 784 801 1,168,000
2004/02/09 798 807 771 774 1,108,000
2004/02/06 813 814 797 810 846,000
2004/02/05 808 823 805 817 521,000
2004/02/04 808 835 805 828 724,000
2004/02/03 833 841 803 818 1,222,000
2004/02/02 785 863 781 843 5,543,000
2004/01/30 775 781 770 771 878,000
2004/01/29 765 778 763 778 412,000
2004/01/28 771 781 769 771 462,000
2004/01/27 780 784 769 781 641,000
2004/01/26 770 779 763 776 800,000
2004/01/23 777 778 765 769 803,000
2004/01/22 778 794 774 785 820,000
2004/01/21 770 783 762 768 553,000
2004/01/20 767 789 758 775 924,000
2004/01/19 752 768 742 766 905,000
2004/01/16 743 747 731 741 648,000
2004/01/15 738 745 731 733 600,000
2004/01/14 729 737 724 727 502,000
2004/01/13 757 758 734 739 628,000
2004/01/09 770 770 753 757 812,000
2004/01/08 765 773 758 770 430,000
2004/01/07 773 773 759 764 323,000
2004/01/06 757 776 753 772 744,000
2004/01/05 745 750 740 747 248,000

このページの先頭へ