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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,129 | 1,130 | 1,105 | 1,105 | 520,000 |
| 2005/12/29 | 1,145 | 1,145 | 1,122 | 1,126 | 897,000 |
| 2005/12/28 | 1,122 | 1,143 | 1,121 | 1,143 | 1,025,000 |
| 2005/12/27 | 1,125 | 1,135 | 1,118 | 1,127 | 667,000 |
| 2005/12/26 | 1,135 | 1,138 | 1,112 | 1,125 | 737,000 |
| 2005/12/22 | 1,141 | 1,141 | 1,125 | 1,133 | 677,000 |
| 2005/12/21 | 1,133 | 1,140 | 1,116 | 1,130 | 1,485,000 |
| 2005/12/20 | 1,133 | 1,137 | 1,114 | 1,132 | 1,476,000 |
| 2005/12/19 | 1,101 | 1,145 | 1,097 | 1,139 | 2,349,000 |
| 2005/12/16 | 1,101 | 1,106 | 1,076 | 1,081 | 2,294,000 |
| 2005/12/15 | 1,115 | 1,125 | 1,092 | 1,124 | 1,779,000 |
| 2005/12/14 | 1,127 | 1,139 | 1,120 | 1,121 | 1,801,000 |
| 2005/12/13 | 1,145 | 1,145 | 1,124 | 1,132 | 1,432,000 |
| 2005/12/12 | 1,167 | 1,174 | 1,131 | 1,145 | 1,961,000 |
| 2005/12/09 | 1,159 | 1,178 | 1,155 | 1,169 | 4,373,000 |
| 2005/12/08 | 1,179 | 1,182 | 1,155 | 1,165 | 1,142,000 |
| 2005/12/07 | 1,176 | 1,190 | 1,175 | 1,178 | 888,000 |
| 2005/12/06 | 1,173 | 1,188 | 1,172 | 1,177 | 1,703,000 |
| 2005/12/05 | 1,174 | 1,179 | 1,155 | 1,169 | 2,250,000 |
| 2005/12/02 | 1,199 | 1,202 | 1,171 | 1,202 | 3,135,000 |
| 2005/12/01 | 1,174 | 1,223 | 1,161 | 1,223 | 6,125,000 |
| 2005/11/30 | 1,080 | 1,124 | 1,072 | 1,114 | 3,656,000 |
| 2005/11/29 | 1,038 | 1,063 | 1,038 | 1,062 | 1,673,000 |
| 2005/11/28 | 1,033 | 1,036 | 1,022 | 1,034 | 1,278,000 |
| 2005/11/25 | 1,040 | 1,042 | 1,020 | 1,024 | 1,274,000 |
| 2005/11/24 | 1,070 | 1,074 | 1,025 | 1,035 | 1,750,000 |
| 2005/11/22 | 1,080 | 1,081 | 1,067 | 1,069 | 1,098,000 |
| 2005/11/21 | 1,070 | 1,080 | 1,066 | 1,070 | 1,614,000 |
| 2005/11/18 | 1,095 | 1,098 | 1,056 | 1,065 | 2,508,000 |
| 2005/11/17 | 1,105 | 1,111 | 1,090 | 1,090 | 1,722,000 |
| 2005/11/16 | 1,114 | 1,115 | 1,103 | 1,105 | 1,153,000 |
| 2005/11/15 | 1,115 | 1,120 | 1,102 | 1,115 | 1,197,000 |
| 2005/11/14 | 1,138 | 1,139 | 1,118 | 1,122 | 1,846,000 |
| 2005/11/11 | 1,174 | 1,174 | 1,130 | 1,134 | 2,776,000 |
| 2005/11/10 | 1,169 | 1,169 | 1,143 | 1,163 | 2,533,000 |
| 2005/11/09 | 1,142 | 1,144 | 1,121 | 1,139 | 2,796,000 |
| 2005/11/08 | 1,097 | 1,112 | 1,085 | 1,103 | 2,214,000 |
| 2005/11/07 | 1,125 | 1,129 | 1,082 | 1,093 | 2,008,000 |
| 2005/11/04 | 1,171 | 1,178 | 1,105 | 1,122 | 2,935,000 |
| 2005/11/02 | 1,120 | 1,148 | 1,115 | 1,148 | 2,958,000 |
| 2005/11/01 | 1,104 | 1,110 | 1,096 | 1,106 | 1,032,000 |
| 2005/10/31 | 1,080 | 1,096 | 1,070 | 1,092 | 2,201,000 |
| 2005/10/28 | 1,088 | 1,094 | 1,065 | 1,072 | 1,898,000 |
| 2005/10/27 | 1,142 | 1,142 | 1,075 | 1,082 | 3,072,000 |
| 2005/10/26 | 1,136 | 1,150 | 1,115 | 1,122 | 2,010,000 |
| 2005/10/25 | 1,160 | 1,179 | 1,126 | 1,135 | 2,493,000 |
| 2005/10/24 | 1,208 | 1,215 | 1,166 | 1,169 | 1,265,000 |
| 2005/10/21 | 1,224 | 1,230 | 1,205 | 1,216 | 1,357,000 |
| 2005/10/20 | 1,219 | 1,235 | 1,208 | 1,223 | 1,896,000 |
| 2005/10/19 | 1,227 | 1,233 | 1,204 | 1,213 | 2,329,000 |
| 2005/10/18 | 1,261 | 1,270 | 1,210 | 1,240 | 2,619,000 |
| 2005/10/17 | 1,285 | 1,291 | 1,263 | 1,281 | 1,766,000 |
| 2005/10/14 | 1,327 | 1,327 | 1,278 | 1,285 | 2,472,000 |
| 2005/10/13 | 1,312 | 1,327 | 1,290 | 1,307 | 1,158,000 |
| 2005/10/12 | 1,330 | 1,356 | 1,316 | 1,327 | 1,682,000 |
| 2005/10/11 | 1,310 | 1,351 | 1,283 | 1,350 | 2,175,000 |
| 2005/10/07 | 1,367 | 1,376 | 1,326 | 1,330 | 1,462,000 |
| 2005/10/06 | 1,377 | 1,395 | 1,358 | 1,366 | 2,012,000 |
| 2005/10/05 | 1,404 | 1,419 | 1,390 | 1,397 | 2,353,000 |
| 2005/10/04 | 1,447 | 1,454 | 1,409 | 1,424 | 2,630,000 |
| 2005/10/03 | 1,440 | 1,482 | 1,430 | 1,460 | 4,226,000 |
| 2005/09/30 | 1,503 | 1,600 | 1,400 | 1,400 | 8,570,000 |
| 2005/09/29 | 1,440 | 1,463 | 1,421 | 1,463 | 2,202,000 |
| 2005/09/28 | 1,401 | 1,432 | 1,395 | 1,427 | 1,154,000 |
| 2005/09/27 | 1,417 | 1,426 | 1,387 | 1,404 | 1,106,000 |
| 2005/09/26 | 1,396 | 1,439 | 1,396 | 1,405 | 1,231,000 |
| 2005/09/22 | 1,327 | 1,419 | 1,315 | 1,378 | 1,999,000 |
| 2005/09/21 | 1,337 | 1,346 | 1,311 | 1,315 | 2,414,000 |
| 2005/09/20 | 1,340 | 1,370 | 1,332 | 1,342 | 1,305,000 |
| 2005/09/16 | 1,332 | 1,342 | 1,318 | 1,335 | 1,427,000 |
| 2005/09/15 | 1,348 | 1,359 | 1,345 | 1,352 | 982,000 |
| 2005/09/14 | 1,348 | 1,352 | 1,343 | 1,347 | 826,000 |
| 2005/09/13 | 1,359 | 1,359 | 1,337 | 1,348 | 685,000 |
| 2005/09/12 | 1,350 | 1,355 | 1,340 | 1,351 | 966,000 |
| 2005/09/09 | 1,344 | 1,344 | 1,325 | 1,335 | 3,222,000 |
| 2005/09/08 | 1,349 | 1,355 | 1,335 | 1,349 | 769,000 |
| 2005/09/07 | 1,347 | 1,351 | 1,333 | 1,348 | 748,000 |
| 2005/09/06 | 1,351 | 1,362 | 1,323 | 1,329 | 672,000 |
| 2005/09/05 | 1,348 | 1,357 | 1,340 | 1,346 | 530,000 |
| 2005/09/02 | 1,344 | 1,344 | 1,334 | 1,340 | 417,000 |
| 2005/09/01 | 1,343 | 1,344 | 1,326 | 1,326 | 622,000 |
| 2005/08/31 | 1,330 | 1,335 | 1,322 | 1,327 | 506,000 |
| 2005/08/30 | 1,315 | 1,323 | 1,304 | 1,317 | 445,000 |
| 2005/08/29 | 1,325 | 1,325 | 1,300 | 1,307 | 547,000 |
| 2005/08/26 | 1,328 | 1,330 | 1,314 | 1,326 | 278,000 |
| 2005/08/25 | 1,328 | 1,328 | 1,303 | 1,310 | 442,000 |
| 2005/08/24 | 1,339 | 1,343 | 1,322 | 1,328 | 884,000 |
| 2005/08/23 | 1,329 | 1,345 | 1,322 | 1,328 | 1,009,000 |
| 2005/08/22 | 1,271 | 1,333 | 1,271 | 1,324 | 1,476,000 |
| 2005/08/19 | 1,262 | 1,274 | 1,250 | 1,270 | 614,000 |
| 2005/08/18 | 1,256 | 1,267 | 1,256 | 1,264 | 578,000 |
| 2005/08/17 | 1,258 | 1,270 | 1,252 | 1,263 | 421,000 |
| 2005/08/16 | 1,265 | 1,266 | 1,248 | 1,257 | 557,000 |
| 2005/08/15 | 1,259 | 1,266 | 1,248 | 1,252 | 434,000 |
| 2005/08/12 | 1,255 | 1,260 | 1,238 | 1,248 | 1,079,000 |
| 2005/08/11 | 1,249 | 1,270 | 1,249 | 1,260 | 775,000 |
| 2005/08/10 | 1,234 | 1,248 | 1,229 | 1,231 | 939,000 |
| 2005/08/09 | 1,219 | 1,255 | 1,206 | 1,249 | 1,067,000 |
| 2005/08/08 | 1,182 | 1,219 | 1,179 | 1,215 | 717,000 |
| 2005/08/05 | 1,225 | 1,225 | 1,190 | 1,210 | 951,000 |
| 2005/08/04 | 1,208 | 1,240 | 1,201 | 1,225 | 880,000 |
| 2005/08/03 | 1,220 | 1,220 | 1,209 | 1,213 | 596,000 |
| 2005/08/02 | 1,217 | 1,228 | 1,209 | 1,219 | 646,000 |
| 2005/08/01 | 1,189 | 1,221 | 1,187 | 1,217 | 1,134,000 |
| 2005/07/29 | 1,178 | 1,194 | 1,175 | 1,188 | 759,000 |
| 2005/07/28 | 1,175 | 1,178 | 1,168 | 1,171 | 633,000 |
| 2005/07/27 | 1,156 | 1,172 | 1,150 | 1,165 | 621,000 |
| 2005/07/26 | 1,170 | 1,170 | 1,148 | 1,166 | 599,000 |
| 2005/07/25 | 1,126 | 1,178 | 1,126 | 1,172 | 1,343,000 |
| 2005/07/22 | 1,124 | 1,134 | 1,117 | 1,124 | 456,000 |
| 2005/07/21 | 1,133 | 1,145 | 1,132 | 1,133 | 660,000 |
| 2005/07/20 | 1,137 | 1,147 | 1,131 | 1,144 | 693,000 |
| 2005/07/19 | 1,144 | 1,145 | 1,136 | 1,144 | 484,000 |
| 2005/07/15 | 1,150 | 1,155 | 1,139 | 1,146 | 925,000 |
| 2005/07/14 | 1,150 | 1,154 | 1,143 | 1,150 | 1,110,000 |
| 2005/07/13 | 1,162 | 1,167 | 1,148 | 1,155 | 1,600,000 |
| 2005/07/12 | 1,117 | 1,177 | 1,116 | 1,172 | 2,079,000 |
| 2005/07/11 | 1,114 | 1,119 | 1,109 | 1,116 | 525,000 |
| 2005/07/08 | 1,101 | 1,106 | 1,094 | 1,094 | 1,605,000 |
| 2005/07/07 | 1,102 | 1,106 | 1,094 | 1,105 | 880,000 |
| 2005/07/06 | 1,065 | 1,119 | 1,065 | 1,109 | 2,746,000 |
| 2005/07/05 | 1,040 | 1,057 | 1,039 | 1,052 | 851,000 |
| 2005/07/04 | 1,040 | 1,041 | 1,033 | 1,036 | 285,000 |
| 2005/07/01 | 1,033 | 1,048 | 1,027 | 1,035 | 466,000 |
| 2005/06/30 | 1,026 | 1,033 | 1,022 | 1,029 | 789,000 |
| 2005/06/29 | 1,044 | 1,044 | 1,031 | 1,038 | 599,000 |
| 2005/06/28 | 1,036 | 1,042 | 1,030 | 1,037 | 567,000 |
| 2005/06/27 | 1,030 | 1,030 | 1,020 | 1,026 | 561,000 |
| 2005/06/24 | 1,023 | 1,032 | 1,021 | 1,032 | 652,000 |
| 2005/06/23 | 1,038 | 1,042 | 1,024 | 1,034 | 742,000 |
| 2005/06/22 | 1,049 | 1,050 | 1,041 | 1,042 | 519,000 |
| 2005/06/21 | 1,042 | 1,054 | 1,042 | 1,042 | 422,000 |
| 2005/06/20 | 1,044 | 1,056 | 1,037 | 1,047 | 552,000 |
| 2005/06/17 | 1,037 | 1,053 | 1,037 | 1,042 | 353,000 |
| 2005/06/16 | 1,045 | 1,046 | 1,032 | 1,042 | 772,000 |
| 2005/06/15 | 1,049 | 1,062 | 1,048 | 1,056 | 833,000 |
| 2005/06/14 | 1,035 | 1,047 | 1,035 | 1,038 | 342,000 |
| 2005/06/13 | 1,037 | 1,045 | 1,031 | 1,039 | 406,000 |
| 2005/06/10 | 1,012 | 1,044 | 1,011 | 1,036 | 3,815,000 |
| 2005/06/09 | 1,035 | 1,040 | 1,010 | 1,018 | 1,268,000 |
| 2005/06/08 | 1,040 | 1,050 | 1,032 | 1,039 | 439,000 |
| 2005/06/07 | 1,040 | 1,046 | 1,037 | 1,044 | 519,000 |
| 2005/06/06 | 1,043 | 1,058 | 1,033 | 1,052 | 877,000 |
| 2005/06/03 | 1,037 | 1,056 | 1,034 | 1,056 | 730,000 |
| 2005/06/02 | 1,042 | 1,042 | 1,025 | 1,031 | 406,000 |
| 2005/06/01 | 1,040 | 1,041 | 1,025 | 1,040 | 534,000 |
| 2005/05/31 | 1,038 | 1,050 | 1,031 | 1,045 | 583,000 |
| 2005/05/30 | 1,031 | 1,043 | 1,024 | 1,034 | 514,000 |
| 2005/05/27 | 1,015 | 1,043 | 1,006 | 1,030 | 1,130,000 |
| 2005/05/26 | 1,012 | 1,012 | 1,000 | 1,004 | 654,000 |
| 2005/05/25 | 1,008 | 1,011 | 1,000 | 1,001 | 425,000 |
| 2005/05/24 | 1,012 | 1,019 | 1,002 | 1,005 | 651,000 |
| 2005/05/23 | 1,010 | 1,019 | 1,003 | 1,019 | 932,000 |
| 2005/05/20 | 1,015 | 1,020 | 1,003 | 1,004 | 870,000 |
| 2005/05/19 | 1,037 | 1,037 | 1,021 | 1,027 | 514,000 |
| 2005/05/18 | 1,043 | 1,043 | 1,014 | 1,017 | 600,000 |
| 2005/05/17 | 1,046 | 1,053 | 1,027 | 1,034 | 991,000 |
| 2005/05/16 | 1,039 | 1,045 | 1,029 | 1,037 | 448,000 |
| 2005/05/13 | 1,046 | 1,060 | 1,035 | 1,049 | 772,000 |
| 2005/05/12 | 1,068 | 1,068 | 1,055 | 1,061 | 188,000 |
| 2005/05/11 | 1,063 | 1,063 | 1,052 | 1,061 | 379,000 |
| 2005/05/10 | 1,058 | 1,070 | 1,054 | 1,063 | 848,000 |
| 2005/05/09 | 1,052 | 1,052 | 1,030 | 1,047 | 537,000 |
| 2005/05/06 | 1,048 | 1,051 | 1,037 | 1,051 | 563,000 |
| 2005/05/02 | 1,007 | 1,045 | 1,007 | 1,035 | 746,000 |
| 2005/04/28 | 1,035 | 1,038 | 1,018 | 1,027 | 922,000 |
| 2005/04/27 | 1,015 | 1,045 | 1,015 | 1,042 | 460,000 |
| 2005/04/26 | 1,025 | 1,042 | 1,020 | 1,031 | 869,000 |
| 2005/04/25 | 1,015 | 1,048 | 1,015 | 1,040 | 711,000 |
| 2005/04/22 | 1,015 | 1,035 | 1,013 | 1,029 | 577,000 |
| 2005/04/21 | 1,000 | 1,020 | 996 | 1,013 | 1,229,000 |
| 2005/04/20 | 1,031 | 1,048 | 1,018 | 1,035 | 940,000 |
| 2005/04/19 | 1,022 | 1,032 | 1,005 | 1,030 | 1,145,000 |
| 2005/04/18 | 1,061 | 1,061 | 1,025 | 1,030 | 852,000 |
| 2005/04/15 | 1,056 | 1,070 | 1,056 | 1,061 | 339,000 |
| 2005/04/14 | 1,073 | 1,083 | 1,065 | 1,076 | 433,000 |
| 2005/04/13 | 1,079 | 1,091 | 1,073 | 1,078 | 762,000 |
| 2005/04/12 | 1,069 | 1,075 | 1,064 | 1,072 | 552,000 |
| 2005/04/11 | 1,075 | 1,079 | 1,056 | 1,065 | 528,000 |
| 2005/04/08 | 1,069 | 1,083 | 1,059 | 1,080 | 1,278,000 |
| 2005/04/07 | 1,075 | 1,075 | 1,056 | 1,063 | 480,000 |
| 2005/04/06 | 1,065 | 1,075 | 1,059 | 1,070 | 684,000 |
| 2005/04/05 | 1,051 | 1,063 | 1,042 | 1,059 | 525,000 |
| 2005/04/04 | 1,030 | 1,052 | 1,027 | 1,051 | 574,000 |
| 2005/04/01 | 1,020 | 1,046 | 1,015 | 1,046 | 479,000 |
| 2005/03/31 | 1,037 | 1,042 | 1,025 | 1,039 | 797,000 |
| 2005/03/30 | 1,017 | 1,045 | 991 | 1,037 | 1,111,000 |
| 2005/03/29 | 1,061 | 1,061 | 1,031 | 1,045 | 1,218,000 |
| 2005/03/28 | 1,071 | 1,072 | 1,045 | 1,060 | 653,000 |
| 2005/03/25 | 1,076 | 1,077 | 1,058 | 1,066 | 441,000 |
| 2005/03/24 | 1,061 | 1,082 | 1,058 | 1,076 | 441,000 |
| 2005/03/23 | 1,069 | 1,073 | 1,050 | 1,071 | 628,000 |
| 2005/03/22 | 1,085 | 1,085 | 1,058 | 1,077 | 440,000 |
| 2005/03/18 | 1,078 | 1,089 | 1,067 | 1,074 | 587,000 |
| 2005/03/17 | 1,048 | 1,070 | 1,043 | 1,066 | 657,000 |
| 2005/03/16 | 1,065 | 1,069 | 1,059 | 1,065 | 436,000 |
| 2005/03/15 | 1,069 | 1,091 | 1,055 | 1,069 | 1,137,000 |
| 2005/03/14 | 1,057 | 1,063 | 1,047 | 1,049 | 422,000 |
| 2005/03/11 | 1,032 | 1,060 | 1,032 | 1,047 | 3,759,000 |
| 2005/03/10 | 1,031 | 1,055 | 1,031 | 1,042 | 471,000 |
| 2005/03/09 | 1,043 | 1,047 | 1,038 | 1,041 | 678,000 |
| 2005/03/08 | 1,046 | 1,046 | 1,030 | 1,037 | 754,000 |
| 2005/03/07 | 1,043 | 1,060 | 1,021 | 1,030 | 973,000 |
| 2005/03/04 | 1,031 | 1,056 | 1,027 | 1,050 | 428,000 |
| 2005/03/03 | 1,018 | 1,048 | 1,018 | 1,037 | 1,101,000 |
| 2005/03/02 | 1,036 | 1,050 | 1,031 | 1,038 | 542,000 |
| 2005/03/01 | 1,035 | 1,045 | 1,022 | 1,045 | 766,000 |
| 2005/02/28 | 1,049 | 1,060 | 1,046 | 1,055 | 644,000 |
| 2005/02/25 | 1,039 | 1,048 | 1,011 | 1,046 | 488,000 |
| 2005/02/24 | 1,017 | 1,038 | 1,014 | 1,037 | 889,000 |
| 2005/02/23 | 1,003 | 1,021 | 1,001 | 1,021 | 402,000 |
| 2005/02/22 | 1,010 | 1,020 | 1,010 | 1,016 | 349,000 |
| 2005/02/21 | 1,019 | 1,023 | 1,011 | 1,021 | 409,000 |
| 2005/02/18 | 1,001 | 1,020 | 1,000 | 1,013 | 762,000 |
| 2005/02/17 | 1,001 | 1,010 | 997 | 1,003 | 652,000 |
| 2005/02/16 | 1,005 | 1,009 | 995 | 1,001 | 394,000 |
| 2005/02/15 | 999 | 1,005 | 994 | 1,005 | 350,000 |
| 2005/02/14 | 1,000 | 1,005 | 991 | 997 | 544,000 |
| 2005/02/10 | 992 | 998 | 986 | 998 | 924,000 |
| 2005/02/09 | 1,000 | 1,002 | 995 | 997 | 496,000 |
| 2005/02/08 | 1,000 | 1,005 | 994 | 998 | 661,000 |
| 2005/02/07 | 985 | 1,017 | 982 | 1,000 | 1,036,000 |
| 2005/02/04 | 987 | 988 | 972 | 982 | 800,000 |
| 2005/02/03 | 993 | 998 | 978 | 989 | 656,000 |
| 2005/02/02 | 1,000 | 1,000 | 980 | 993 | 1,076,000 |
| 2005/02/01 | 1,008 | 1,014 | 1,001 | 1,012 | 1,333,000 |
| 2005/01/31 | 988 | 1,011 | 985 | 999 | 1,313,000 |
| 2005/01/28 | 980 | 985 | 970 | 985 | 853,000 |
| 2005/01/27 | 980 | 986 | 966 | 980 | 987,000 |
| 2005/01/26 | 955 | 968 | 950 | 966 | 731,000 |
| 2005/01/25 | 949 | 950 | 936 | 949 | 800,000 |
| 2005/01/24 | 956 | 961 | 953 | 955 | 526,000 |
| 2005/01/21 | 954 | 963 | 953 | 963 | 495,000 |
| 2005/01/20 | 967 | 973 | 954 | 959 | 457,000 |
| 2005/01/19 | 972 | 983 | 965 | 971 | 618,000 |
| 2005/01/18 | 993 | 998 | 971 | 972 | 330,000 |
| 2005/01/17 | 995 | 995 | 984 | 984 | 442,000 |
| 2005/01/14 | 967 | 974 | 961 | 966 | 1,619,000 |
| 2005/01/13 | 977 | 989 | 975 | 977 | 308,000 |
| 2005/01/12 | 999 | 999 | 985 | 985 | 624,000 |
| 2005/01/11 | 1,006 | 1,010 | 997 | 998 | 1,139,000 |
| 2005/01/07 | 1,020 | 1,020 | 1,004 | 1,004 | 836,000 |
| 2005/01/06 | 1,012 | 1,012 | 1,006 | 1,010 | 850,000 |
| 2005/01/05 | 1,024 | 1,024 | 1,006 | 1,011 | 1,039,000 |
| 2005/01/04 | 1,025 | 1,030 | 1,014 | 1,026 | 589,000 |