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 |
|---|---|---|---|---|---|
| 2007/12/28 | 848 | 848 | 811 | 818 | 1,180,000 |
| 2007/12/27 | 836 | 844 | 836 | 844 | 846,000 |
| 2007/12/26 | 825 | 834 | 825 | 834 | 479,000 |
| 2007/12/25 | 836 | 837 | 815 | 819 | 1,123,000 |
| 2007/12/21 | 826 | 827 | 811 | 816 | 1,689,000 |
| 2007/12/20 | 841 | 841 | 820 | 820 | 1,447,000 |
| 2007/12/19 | 845 | 851 | 830 | 831 | 1,559,000 |
| 2007/12/18 | 837 | 862 | 837 | 852 | 1,661,000 |
| 2007/12/17 | 856 | 856 | 843 | 846 | 1,594,000 |
| 2007/12/14 | 852 | 880 | 852 | 863 | 4,121,000 |
| 2007/12/13 | 890 | 890 | 852 | 854 | 2,994,000 |
| 2007/12/12 | 891 | 899 | 876 | 897 | 2,241,000 |
| 2007/12/11 | 916 | 919 | 906 | 911 | 1,275,000 |
| 2007/12/10 | 915 | 916 | 902 | 904 | 1,492,000 |
| 2007/12/07 | 900 | 909 | 892 | 895 | 1,838,000 |
| 2007/12/06 | 896 | 896 | 885 | 890 | 1,531,000 |
| 2007/12/05 | 878 | 886 | 865 | 886 | 2,241,000 |
| 2007/12/04 | 871 | 882 | 866 | 877 | 2,566,000 |
| 2007/12/03 | 905 | 906 | 890 | 890 | 1,910,000 |
| 2007/11/30 | 905 | 914 | 893 | 902 | 3,245,000 |
| 2007/11/29 | 897 | 908 | 890 | 902 | 1,405,000 |
| 2007/11/28 | 894 | 896 | 881 | 887 | 1,181,000 |
| 2007/11/27 | 893 | 920 | 875 | 899 | 2,065,000 |
| 2007/11/26 | 898 | 907 | 894 | 896 | 1,883,000 |
| 2007/11/22 | 895 | 905 | 884 | 893 | 2,148,000 |
| 2007/11/21 | 905 | 910 | 891 | 894 | 1,747,000 |
| 2007/11/20 | 883 | 910 | 881 | 906 | 2,514,000 |
| 2007/11/19 | 881 | 890 | 877 | 882 | 1,421,000 |
| 2007/11/16 | 897 | 901 | 877 | 890 | 1,047,000 |
| 2007/11/15 | 899 | 904 | 889 | 896 | 1,373,000 |
| 2007/11/14 | 883 | 900 | 881 | 894 | 1,452,000 |
| 2007/11/13 | 886 | 891 | 874 | 880 | 1,679,000 |
| 2007/11/12 | 900 | 900 | 870 | 896 | 2,665,000 |
| 2007/11/09 | 921 | 927 | 895 | 904 | 4,469,000 |
| 2007/11/08 | 1,022 | 1,022 | 941 | 951 | 4,332,000 |
| 2007/11/07 | 1,100 | 1,133 | 1,028 | 1,042 | 3,216,000 |
| 2007/11/06 | 1,076 | 1,099 | 1,063 | 1,098 | 1,437,000 |
| 2007/11/05 | 1,059 | 1,085 | 1,059 | 1,085 | 1,118,000 |
| 2007/11/02 | 1,061 | 1,083 | 1,056 | 1,080 | 1,190,000 |
| 2007/11/01 | 1,060 | 1,084 | 1,058 | 1,078 | 800,000 |
| 2007/10/31 | 1,050 | 1,072 | 1,047 | 1,069 | 1,232,000 |
| 2007/10/30 | 1,071 | 1,072 | 1,037 | 1,038 | 1,519,000 |
| 2007/10/29 | 1,065 | 1,077 | 1,060 | 1,068 | 1,452,000 |
| 2007/10/26 | 1,060 | 1,062 | 1,052 | 1,052 | 1,018,000 |
| 2007/10/25 | 1,057 | 1,058 | 1,038 | 1,046 | 954,000 |
| 2007/10/24 | 1,053 | 1,058 | 1,048 | 1,049 | 699,000 |
| 2007/10/23 | 1,048 | 1,059 | 1,047 | 1,057 | 695,000 |
| 2007/10/22 | 1,059 | 1,059 | 1,041 | 1,047 | 1,033,000 |
| 2007/10/19 | 1,085 | 1,088 | 1,072 | 1,079 | 792,000 |
| 2007/10/18 | 1,080 | 1,095 | 1,078 | 1,092 | 1,052,000 |
| 2007/10/17 | 1,080 | 1,097 | 1,077 | 1,093 | 920,000 |
| 2007/10/16 | 1,094 | 1,100 | 1,088 | 1,091 | 776,000 |
| 2007/10/15 | 1,105 | 1,110 | 1,077 | 1,089 | 811,000 |
| 2007/10/12 | 1,112 | 1,122 | 1,078 | 1,087 | 1,939,000 |
| 2007/10/11 | 1,089 | 1,112 | 1,084 | 1,108 | 858,000 |
| 2007/10/10 | 1,094 | 1,094 | 1,082 | 1,089 | 653,000 |
| 2007/10/09 | 1,075 | 1,096 | 1,075 | 1,093 | 833,000 |
| 2007/10/05 | 1,094 | 1,094 | 1,075 | 1,077 | 742,000 |
| 2007/10/04 | 1,092 | 1,100 | 1,084 | 1,094 | 588,000 |
| 2007/10/03 | 1,098 | 1,107 | 1,086 | 1,105 | 878,000 |
| 2007/10/02 | 1,098 | 1,099 | 1,082 | 1,089 | 577,000 |
| 2007/10/01 | 1,072 | 1,085 | 1,065 | 1,078 | 622,000 |
| 2007/09/28 | 1,066 | 1,074 | 1,065 | 1,068 | 748,000 |
| 2007/09/27 | 1,048 | 1,067 | 1,046 | 1,065 | 706,000 |
| 2007/09/26 | 1,045 | 1,049 | 1,039 | 1,047 | 636,000 |
| 2007/09/25 | 1,067 | 1,069 | 1,034 | 1,049 | 759,000 |
| 2007/09/21 | 1,054 | 1,061 | 1,049 | 1,056 | 864,000 |
| 2007/09/20 | 1,041 | 1,052 | 1,030 | 1,048 | 994,000 |
| 2007/09/19 | 1,038 | 1,044 | 1,028 | 1,029 | 1,402,000 |
| 2007/09/18 | 1,041 | 1,042 | 1,022 | 1,025 | 1,377,000 |
| 2007/09/14 | 1,064 | 1,069 | 1,054 | 1,061 | 3,473,000 |
| 2007/09/13 | 1,036 | 1,066 | 1,036 | 1,063 | 1,168,000 |
| 2007/09/12 | 1,035 | 1,035 | 1,020 | 1,021 | 1,258,000 |
| 2007/09/11 | 1,044 | 1,049 | 1,024 | 1,045 | 702,000 |
| 2007/09/10 | 1,037 | 1,048 | 1,033 | 1,043 | 884,000 |
| 2007/09/07 | 1,048 | 1,073 | 1,037 | 1,068 | 1,045,000 |
| 2007/09/06 | 1,009 | 1,048 | 1,009 | 1,047 | 1,345,000 |
| 2007/09/05 | 1,072 | 1,073 | 1,049 | 1,049 | 1,294,000 |
| 2007/09/04 | 1,082 | 1,084 | 1,067 | 1,083 | 837,000 |
| 2007/09/03 | 1,091 | 1,091 | 1,076 | 1,089 | 641,000 |
| 2007/08/31 | 1,083 | 1,110 | 1,076 | 1,099 | 1,852,000 |
| 2007/08/30 | 1,062 | 1,067 | 1,054 | 1,065 | 1,169,000 |
| 2007/08/29 | 1,050 | 1,050 | 1,033 | 1,042 | 953,000 |
| 2007/08/28 | 1,029 | 1,059 | 1,028 | 1,055 | 1,248,000 |
| 2007/08/27 | 1,031 | 1,035 | 1,026 | 1,028 | 744,000 |
| 2007/08/24 | 1,037 | 1,037 | 1,023 | 1,027 | 822,000 |
| 2007/08/23 | 1,032 | 1,038 | 1,024 | 1,029 | 719,000 |
| 2007/08/22 | 1,034 | 1,044 | 1,018 | 1,025 | 1,015,000 |
| 2007/08/21 | 1,032 | 1,053 | 1,025 | 1,033 | 1,279,000 |
| 2007/08/20 | 1,042 | 1,059 | 1,033 | 1,038 | 1,243,000 |
| 2007/08/17 | 1,077 | 1,080 | 1,032 | 1,034 | 1,843,000 |
| 2007/08/16 | 1,050 | 1,061 | 1,036 | 1,053 | 1,129,000 |
| 2007/08/15 | 1,098 | 1,098 | 1,057 | 1,065 | 1,450,000 |
| 2007/08/14 | 1,097 | 1,100 | 1,074 | 1,097 | 1,052,000 |
| 2007/08/13 | 1,058 | 1,109 | 1,054 | 1,096 | 2,131,000 |
| 2007/08/10 | 1,047 | 1,077 | 1,026 | 1,057 | 3,351,000 |
| 2007/08/09 | 1,110 | 1,113 | 1,073 | 1,074 | 2,928,000 |
| 2007/08/08 | 1,067 | 1,073 | 1,058 | 1,070 | 1,811,000 |
| 2007/08/07 | 1,066 | 1,078 | 1,063 | 1,073 | 1,689,000 |
| 2007/08/06 | 1,050 | 1,065 | 1,039 | 1,064 | 1,168,000 |
| 2007/08/03 | 1,079 | 1,080 | 1,058 | 1,065 | 2,062,000 |
| 2007/08/02 | 1,085 | 1,088 | 1,065 | 1,087 | 3,429,000 |
| 2007/08/01 | 1,122 | 1,127 | 1,086 | 1,098 | 2,177,000 |
| 2007/07/31 | 1,130 | 1,141 | 1,120 | 1,138 | 1,840,000 |
| 2007/07/30 | 1,137 | 1,146 | 1,127 | 1,137 | 900,000 |
| 2007/07/27 | 1,134 | 1,160 | 1,134 | 1,156 | 1,284,000 |
| 2007/07/26 | 1,194 | 1,204 | 1,168 | 1,170 | 1,146,000 |
| 2007/07/25 | 1,210 | 1,211 | 1,182 | 1,195 | 1,599,000 |
| 2007/07/24 | 1,205 | 1,218 | 1,205 | 1,207 | 567,000 |
| 2007/07/23 | 1,220 | 1,225 | 1,201 | 1,203 | 926,000 |
| 2007/07/20 | 1,237 | 1,241 | 1,232 | 1,235 | 668,000 |
| 2007/07/19 | 1,240 | 1,240 | 1,223 | 1,230 | 668,000 |
| 2007/07/18 | 1,244 | 1,244 | 1,232 | 1,236 | 859,000 |
| 2007/07/17 | 1,246 | 1,246 | 1,236 | 1,244 | 757,000 |
| 2007/07/13 | 1,260 | 1,267 | 1,246 | 1,248 | 1,918,000 |
| 2007/07/12 | 1,253 | 1,268 | 1,252 | 1,257 | 795,000 |
| 2007/07/11 | 1,264 | 1,264 | 1,246 | 1,252 | 570,000 |
| 2007/07/10 | 1,274 | 1,275 | 1,264 | 1,266 | 490,000 |
| 2007/07/09 | 1,250 | 1,264 | 1,240 | 1,262 | 823,000 |
| 2007/07/06 | 1,237 | 1,241 | 1,233 | 1,238 | 758,000 |
| 2007/07/05 | 1,232 | 1,244 | 1,232 | 1,237 | 716,000 |
| 2007/07/04 | 1,236 | 1,241 | 1,228 | 1,229 | 480,000 |
| 2007/07/03 | 1,240 | 1,245 | 1,231 | 1,241 | 1,044,000 |
| 2007/07/02 | 1,232 | 1,238 | 1,226 | 1,227 | 554,000 |
| 2007/06/29 | 1,233 | 1,238 | 1,227 | 1,234 | 531,000 |
| 2007/06/28 | 1,217 | 1,224 | 1,211 | 1,223 | 604,000 |
| 2007/06/27 | 1,221 | 1,223 | 1,215 | 1,217 | 1,106,000 |
| 2007/06/26 | 1,221 | 1,227 | 1,215 | 1,216 | 878,000 |
| 2007/06/25 | 1,224 | 1,230 | 1,220 | 1,221 | 722,000 |
| 2007/06/22 | 1,224 | 1,233 | 1,222 | 1,229 | 954,000 |
| 2007/06/21 | 1,239 | 1,239 | 1,229 | 1,229 | 947,000 |
| 2007/06/20 | 1,243 | 1,243 | 1,235 | 1,239 | 572,000 |
| 2007/06/19 | 1,231 | 1,242 | 1,230 | 1,242 | 866,000 |
| 2007/06/18 | 1,228 | 1,237 | 1,226 | 1,233 | 607,000 |
| 2007/06/15 | 1,222 | 1,228 | 1,218 | 1,224 | 657,000 |
| 2007/06/14 | 1,216 | 1,227 | 1,216 | 1,221 | 519,000 |
| 2007/06/13 | 1,220 | 1,224 | 1,214 | 1,215 | 889,000 |
| 2007/06/12 | 1,234 | 1,236 | 1,224 | 1,228 | 733,000 |
| 2007/06/11 | 1,236 | 1,246 | 1,232 | 1,240 | 868,000 |
| 2007/06/08 | 1,255 | 1,256 | 1,227 | 1,229 | 4,238,000 |
| 2007/06/07 | 1,266 | 1,267 | 1,258 | 1,263 | 1,150,000 |
| 2007/06/06 | 1,279 | 1,287 | 1,277 | 1,286 | 673,000 |
| 2007/06/05 | 1,292 | 1,294 | 1,277 | 1,285 | 808,000 |
| 2007/06/04 | 1,283 | 1,305 | 1,275 | 1,281 | 1,848,000 |
| 2007/06/01 | 1,278 | 1,278 | 1,267 | 1,268 | 549,000 |
| 2007/05/31 | 1,271 | 1,276 | 1,260 | 1,272 | 1,013,000 |
| 2007/05/30 | 1,256 | 1,264 | 1,246 | 1,256 | 896,000 |
| 2007/05/29 | 1,260 | 1,270 | 1,250 | 1,263 | 1,155,000 |
| 2007/05/28 | 1,286 | 1,289 | 1,266 | 1,272 | 1,616,000 |
| 2007/05/25 | 1,236 | 1,239 | 1,213 | 1,229 | 1,599,000 |
| 2007/05/24 | 1,248 | 1,253 | 1,234 | 1,235 | 1,263,000 |
| 2007/05/23 | 1,259 | 1,268 | 1,245 | 1,246 | 1,108,000 |
| 2007/05/22 | 1,265 | 1,265 | 1,251 | 1,260 | 875,000 |
| 2007/05/21 | 1,267 | 1,268 | 1,248 | 1,265 | 1,156,000 |
| 2007/05/18 | 1,259 | 1,259 | 1,244 | 1,254 | 849,000 |
| 2007/05/17 | 1,253 | 1,265 | 1,245 | 1,248 | 711,000 |
| 2007/05/16 | 1,251 | 1,271 | 1,249 | 1,257 | 1,373,000 |
| 2007/05/15 | 1,262 | 1,264 | 1,243 | 1,250 | 1,460,000 |
| 2007/05/14 | 1,270 | 1,288 | 1,257 | 1,276 | 1,596,000 |
| 2007/05/11 | 1,294 | 1,295 | 1,245 | 1,269 | 2,111,000 |
| 2007/05/10 | 1,305 | 1,313 | 1,289 | 1,297 | 789,000 |
| 2007/05/09 | 1,302 | 1,315 | 1,300 | 1,311 | 871,000 |
| 2007/05/08 | 1,292 | 1,307 | 1,291 | 1,303 | 1,088,000 |
| 2007/05/07 | 1,319 | 1,319 | 1,285 | 1,288 | 1,535,000 |
| 2007/05/02 | 1,300 | 1,302 | 1,288 | 1,299 | 1,030,000 |
| 2007/05/01 | 1,304 | 1,308 | 1,295 | 1,304 | 1,248,000 |
| 2007/04/27 | 1,312 | 1,332 | 1,303 | 1,320 | 1,458,000 |
| 2007/04/26 | 1,335 | 1,348 | 1,327 | 1,327 | 1,364,000 |
| 2007/04/25 | 1,330 | 1,331 | 1,321 | 1,323 | 1,032,000 |
| 2007/04/24 | 1,330 | 1,346 | 1,319 | 1,336 | 714,000 |
| 2007/04/23 | 1,329 | 1,346 | 1,328 | 1,337 | 948,000 |
| 2007/04/20 | 1,326 | 1,350 | 1,324 | 1,349 | 1,359,000 |
| 2007/04/19 | 1,334 | 1,336 | 1,306 | 1,317 | 1,090,000 |
| 2007/04/18 | 1,330 | 1,350 | 1,329 | 1,343 | 628,000 |
| 2007/04/17 | 1,354 | 1,355 | 1,323 | 1,329 | 931,000 |
| 2007/04/16 | 1,324 | 1,352 | 1,319 | 1,340 | 1,210,000 |
| 2007/04/13 | 1,343 | 1,343 | 1,319 | 1,322 | 1,266,000 |
| 2007/04/12 | 1,329 | 1,336 | 1,325 | 1,335 | 1,172,000 |
| 2007/04/11 | 1,330 | 1,340 | 1,327 | 1,335 | 1,176,000 |
| 2007/04/10 | 1,322 | 1,328 | 1,315 | 1,324 | 1,127,000 |
| 2007/04/09 | 1,310 | 1,329 | 1,307 | 1,325 | 1,231,000 |
| 2007/04/06 | 1,306 | 1,307 | 1,293 | 1,297 | 1,375,000 |
| 2007/04/05 | 1,279 | 1,300 | 1,275 | 1,299 | 1,596,000 |
| 2007/04/04 | 1,266 | 1,279 | 1,263 | 1,273 | 1,134,000 |
| 2007/04/03 | 1,270 | 1,274 | 1,260 | 1,263 | 1,101,000 |
| 2007/04/02 | 1,269 | 1,283 | 1,255 | 1,261 | 1,262,000 |
| 2007/03/30 | 1,251 | 1,265 | 1,251 | 1,259 | 1,026,000 |
| 2007/03/29 | 1,253 | 1,255 | 1,238 | 1,248 | 1,842,000 |
| 2007/03/28 | 1,267 | 1,276 | 1,260 | 1,273 | 2,108,000 |
| 2007/03/27 | 1,265 | 1,282 | 1,262 | 1,267 | 1,754,000 |
| 2007/03/26 | 1,261 | 1,280 | 1,261 | 1,277 | 1,911,000 |
| 2007/03/23 | 1,250 | 1,261 | 1,234 | 1,257 | 1,801,000 |
| 2007/03/22 | 1,239 | 1,239 | 1,222 | 1,238 | 1,316,000 |
| 2007/03/20 | 1,224 | 1,239 | 1,215 | 1,230 | 1,817,000 |
| 2007/03/19 | 1,204 | 1,224 | 1,203 | 1,221 | 1,150,000 |
| 2007/03/16 | 1,217 | 1,223 | 1,201 | 1,203 | 1,863,000 |
| 2007/03/15 | 1,248 | 1,249 | 1,217 | 1,225 | 1,754,000 |
| 2007/03/14 | 1,236 | 1,248 | 1,221 | 1,229 | 1,671,000 |
| 2007/03/13 | 1,264 | 1,273 | 1,253 | 1,260 | 2,233,000 |
| 2007/03/12 | 1,235 | 1,257 | 1,230 | 1,253 | 1,956,000 |
| 2007/03/09 | 1,256 | 1,256 | 1,229 | 1,236 | 5,175,000 |
| 2007/03/08 | 1,243 | 1,244 | 1,225 | 1,241 | 3,434,000 |
| 2007/03/07 | 1,289 | 1,290 | 1,254 | 1,256 | 2,288,000 |
| 2007/03/06 | 1,255 | 1,257 | 1,238 | 1,249 | 2,121,000 |
| 2007/03/05 | 1,290 | 1,298 | 1,259 | 1,265 | 1,788,000 |
| 2007/03/02 | 1,302 | 1,312 | 1,284 | 1,288 | 1,802,000 |
| 2007/03/01 | 1,292 | 1,307 | 1,290 | 1,300 | 2,802,000 |
| 2007/02/28 | 1,300 | 1,330 | 1,278 | 1,312 | 2,747,000 |
| 2007/02/27 | 1,365 | 1,376 | 1,351 | 1,360 | 2,095,000 |
| 2007/02/26 | 1,379 | 1,379 | 1,365 | 1,367 | 1,327,000 |
| 2007/02/23 | 1,389 | 1,389 | 1,371 | 1,373 | 1,291,000 |
| 2007/02/22 | 1,380 | 1,394 | 1,379 | 1,389 | 771,000 |
| 2007/02/21 | 1,382 | 1,383 | 1,370 | 1,375 | 937,000 |
| 2007/02/20 | 1,381 | 1,384 | 1,374 | 1,382 | 1,063,000 |
| 2007/02/19 | 1,389 | 1,401 | 1,384 | 1,395 | 1,008,000 |
| 2007/02/16 | 1,369 | 1,384 | 1,369 | 1,380 | 1,009,000 |
| 2007/02/15 | 1,366 | 1,377 | 1,365 | 1,369 | 2,043,000 |
| 2007/02/14 | 1,385 | 1,386 | 1,373 | 1,377 | 1,956,000 |
| 2007/02/13 | 1,393 | 1,399 | 1,378 | 1,388 | 2,059,000 |
| 2007/02/09 | 1,395 | 1,421 | 1,385 | 1,411 | 2,551,000 |
| 2007/02/08 | 1,391 | 1,393 | 1,381 | 1,389 | 759,000 |
| 2007/02/07 | 1,400 | 1,400 | 1,378 | 1,386 | 1,376,000 |
| 2007/02/06 | 1,389 | 1,397 | 1,387 | 1,391 | 916,000 |
| 2007/02/05 | 1,404 | 1,404 | 1,382 | 1,396 | 1,121,000 |
| 2007/02/02 | 1,418 | 1,426 | 1,411 | 1,415 | 948,000 |
| 2007/02/01 | 1,388 | 1,425 | 1,387 | 1,416 | 1,119,000 |
| 2007/01/31 | 1,402 | 1,407 | 1,380 | 1,387 | 1,293,000 |
| 2007/01/30 | 1,403 | 1,406 | 1,395 | 1,403 | 688,000 |
| 2007/01/29 | 1,410 | 1,411 | 1,398 | 1,410 | 601,000 |
| 2007/01/26 | 1,391 | 1,404 | 1,385 | 1,403 | 883,000 |
| 2007/01/25 | 1,424 | 1,425 | 1,393 | 1,399 | 1,317,000 |
| 2007/01/24 | 1,425 | 1,427 | 1,403 | 1,415 | 1,056,000 |
| 2007/01/23 | 1,422 | 1,428 | 1,418 | 1,424 | 796,000 |
| 2007/01/22 | 1,421 | 1,435 | 1,421 | 1,427 | 787,000 |
| 2007/01/19 | 1,420 | 1,433 | 1,407 | 1,418 | 1,392,000 |
| 2007/01/18 | 1,412 | 1,418 | 1,396 | 1,415 | 1,811,000 |
| 2007/01/17 | 1,397 | 1,407 | 1,380 | 1,395 | 1,158,000 |
| 2007/01/16 | 1,421 | 1,422 | 1,402 | 1,411 | 1,058,000 |
| 2007/01/15 | 1,425 | 1,432 | 1,420 | 1,425 | 1,384,000 |
| 2007/01/12 | 1,383 | 1,434 | 1,383 | 1,415 | 3,047,000 |
| 2007/01/11 | 1,379 | 1,384 | 1,363 | 1,372 | 923,000 |
| 2007/01/10 | 1,402 | 1,402 | 1,372 | 1,377 | 1,665,000 |
| 2007/01/09 | 1,381 | 1,406 | 1,380 | 1,401 | 1,950,000 |
| 2007/01/05 | 1,388 | 1,394 | 1,374 | 1,387 | 1,911,000 |
| 2007/01/04 | 1,387 | 1,387 | 1,378 | 1,382 | 476,000 |