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 |
|---|---|---|---|---|---|
| 2008/12/30 | 808 | 832 | 808 | 832 | 260,000 |
| 2008/12/29 | 813 | 823 | 805 | 814 | 328,000 |
| 2008/12/26 | 825 | 828 | 814 | 818 | 275,000 |
| 2008/12/25 | 818 | 825 | 808 | 815 | 235,000 |
| 2008/12/24 | 802 | 811 | 802 | 808 | 285,000 |
| 2008/12/22 | 815 | 819 | 804 | 812 | 812,000 |
| 2008/12/19 | 801 | 818 | 799 | 806 | 997,000 |
| 2008/12/18 | 799 | 818 | 796 | 804 | 935,000 |
| 2008/12/17 | 827 | 834 | 797 | 809 | 1,096,000 |
| 2008/12/16 | 787 | 800 | 782 | 797 | 672,000 |
| 2008/12/15 | 809 | 825 | 807 | 817 | 1,223,000 |
| 2008/12/12 | 772 | 796 | 754 | 766 | 2,792,000 |
| 2008/12/11 | 804 | 811 | 789 | 804 | 890,000 |
| 2008/12/10 | 827 | 831 | 808 | 819 | 1,072,000 |
| 2008/12/09 | 818 | 830 | 799 | 805 | 807,000 |
| 2008/12/08 | 795 | 833 | 787 | 818 | 1,441,000 |
| 2008/12/05 | 801 | 801 | 775 | 775 | 1,204,000 |
| 2008/12/04 | 774 | 803 | 774 | 803 | 1,751,000 |
| 2008/12/03 | 759 | 780 | 754 | 764 | 1,163,000 |
| 2008/12/02 | 763 | 783 | 754 | 759 | 1,512,000 |
| 2008/12/01 | 811 | 811 | 785 | 803 | 1,079,000 |
| 2008/11/28 | 816 | 818 | 794 | 806 | 843,000 |
| 2008/11/27 | 830 | 839 | 803 | 815 | 601,000 |
| 2008/11/26 | 827 | 839 | 794 | 807 | 979,000 |
| 2008/11/25 | 828 | 830 | 795 | 817 | 1,821,000 |
| 2008/11/21 | 793 | 795 | 763 | 768 | 1,927,000 |
| 2008/11/20 | 786 | 804 | 783 | 783 | 1,275,000 |
| 2008/11/19 | 826 | 836 | 804 | 836 | 1,783,000 |
| 2008/11/18 | 814 | 816 | 788 | 806 | 1,400,000 |
| 2008/11/17 | 777 | 826 | 761 | 804 | 2,300,000 |
| 2008/11/14 | 769 | 779 | 751 | 770 | 2,077,000 |
| 2008/11/13 | 751 | 783 | 751 | 769 | 1,374,000 |
| 2008/11/12 | 783 | 793 | 767 | 788 | 1,859,000 |
| 2008/11/11 | 761 | 793 | 751 | 763 | 1,488,000 |
| 2008/11/10 | 783 | 803 | 783 | 801 | 1,138,000 |
| 2008/11/07 | 764 | 803 | 738 | 766 | 2,493,000 |
| 2008/11/06 | 826 | 836 | 754 | 765 | 2,188,000 |
| 2008/11/05 | 847 | 848 | 806 | 846 | 1,749,000 |
| 2008/11/04 | 778 | 812 | 767 | 807 | 1,272,000 |
| 2008/10/31 | 807 | 813 | 767 | 767 | 1,481,000 |
| 2008/10/30 | 757 | 867 | 745 | 867 | 2,527,000 |
| 2008/10/29 | 735 | 767 | 692 | 767 | 2,424,000 |
| 2008/10/28 | 696 | 725 | 662 | 725 | 2,728,000 |
| 2008/10/27 | 700 | 722 | 666 | 676 | 4,652,000 |
| 2008/10/24 | 729 | 737 | 658 | 660 | 2,141,000 |
| 2008/10/23 | 705 | 728 | 675 | 718 | 3,428,000 |
| 2008/10/22 | 716 | 742 | 706 | 706 | 1,958,000 |
| 2008/10/21 | 742 | 752 | 722 | 735 | 2,029,000 |
| 2008/10/20 | 729 | 751 | 707 | 742 | 1,575,000 |
| 2008/10/17 | 705 | 725 | 701 | 719 | 1,655,000 |
| 2008/10/16 | 691 | 719 | 690 | 690 | 2,570,000 |
| 2008/10/15 | 742 | 797 | 741 | 790 | 1,791,000 |
| 2008/10/14 | 732 | 782 | 719 | 782 | 1,470,000 |
| 2008/10/10 | 682 | 727 | 682 | 682 | 4,192,000 |
| 2008/10/09 | 799 | 849 | 774 | 782 | 1,707,000 |
| 2008/10/08 | 869 | 878 | 804 | 809 | 1,609,000 |
| 2008/10/07 | 876 | 898 | 861 | 861 | 1,844,000 |
| 2008/10/06 | 926 | 939 | 894 | 896 | 1,342,000 |
| 2008/10/03 | 896 | 932 | 886 | 916 | 1,387,000 |
| 2008/10/02 | 898 | 928 | 895 | 904 | 1,271,000 |
| 2008/10/01 | 856 | 900 | 823 | 878 | 1,591,000 |
| 2008/09/30 | 851 | 875 | 851 | 859 | 1,099,000 |
| 2008/09/29 | 880 | 915 | 877 | 901 | 1,183,000 |
| 2008/09/26 | 883 | 894 | 872 | 885 | 782,000 |
| 2008/09/25 | 869 | 883 | 863 | 882 | 784,000 |
| 2008/09/24 | 877 | 894 | 871 | 888 | 1,363,000 |
| 2008/09/22 | 876 | 896 | 867 | 887 | 1,029,000 |
| 2008/09/19 | 875 | 886 | 858 | 876 | 1,594,000 |
| 2008/09/18 | 863 | 875 | 855 | 866 | 955,000 |
| 2008/09/17 | 874 | 889 | 860 | 888 | 1,120,000 |
| 2008/09/16 | 887 | 916 | 869 | 873 | 1,746,000 |
| 2008/09/12 | 922 | 940 | 908 | 910 | 3,038,000 |
| 2008/09/11 | 920 | 929 | 909 | 912 | 1,228,000 |
| 2008/09/10 | 951 | 955 | 933 | 939 | 1,162,000 |
| 2008/09/09 | 941 | 965 | 941 | 962 | 973,000 |
| 2008/09/08 | 951 | 968 | 949 | 955 | 1,076,000 |
| 2008/09/05 | 949 | 954 | 920 | 931 | 1,411,000 |
| 2008/09/04 | 949 | 965 | 949 | 959 | 696,000 |
| 2008/09/03 | 951 | 969 | 941 | 964 | 984,000 |
| 2008/09/02 | 955 | 963 | 928 | 938 | 957,000 |
| 2008/09/01 | 972 | 984 | 962 | 962 | 748,000 |
| 2008/08/29 | 972 | 978 | 962 | 971 | 1,107,000 |
| 2008/08/28 | 940 | 959 | 940 | 959 | 1,085,000 |
| 2008/08/27 | 948 | 966 | 948 | 961 | 576,000 |
| 2008/08/26 | 970 | 976 | 952 | 958 | 707,000 |
| 2008/08/25 | 980 | 988 | 975 | 977 | 698,000 |
| 2008/08/22 | 965 | 977 | 957 | 965 | 1,018,000 |
| 2008/08/21 | 957 | 966 | 946 | 962 | 1,317,000 |
| 2008/08/20 | 912 | 960 | 907 | 947 | 1,608,000 |
| 2008/08/19 | 937 | 944 | 915 | 922 | 989,000 |
| 2008/08/18 | 930 | 949 | 930 | 938 | 1,516,000 |
| 2008/08/15 | 931 | 931 | 917 | 925 | 1,069,000 |
| 2008/08/14 | 913 | 933 | 902 | 924 | 949,000 |
| 2008/08/13 | 914 | 920 | 903 | 916 | 1,139,000 |
| 2008/08/12 | 911 | 928 | 896 | 923 | 1,762,000 |
| 2008/08/11 | 936 | 937 | 904 | 911 | 1,324,000 |
| 2008/08/08 | 906 | 926 | 887 | 926 | 2,802,000 |
| 2008/08/07 | 903 | 915 | 891 | 909 | 1,239,000 |
| 2008/08/06 | 889 | 908 | 879 | 898 | 2,553,000 |
| 2008/08/05 | 924 | 937 | 879 | 909 | 2,146,000 |
| 2008/08/04 | 914 | 964 | 902 | 934 | 2,107,000 |
| 2008/08/01 | 902 | 935 | 871 | 913 | 3,673,000 |
| 2008/07/31 | 978 | 984 | 887 | 901 | 4,523,000 |
| 2008/07/30 | 941 | 988 | 938 | 987 | 1,826,000 |
| 2008/07/29 | 942 | 965 | 942 | 957 | 928,000 |
| 2008/07/28 | 946 | 964 | 946 | 950 | 765,000 |
| 2008/07/25 | 950 | 960 | 945 | 947 | 1,218,000 |
| 2008/07/24 | 940 | 953 | 933 | 953 | 1,255,000 |
| 2008/07/23 | 935 | 955 | 932 | 948 | 1,498,000 |
| 2008/07/22 | 912 | 934 | 911 | 919 | 1,830,000 |
| 2008/07/18 | 887 | 908 | 886 | 892 | 1,251,000 |
| 2008/07/17 | 913 | 913 | 885 | 890 | 1,103,000 |
| 2008/07/16 | 895 | 918 | 890 | 912 | 2,064,000 |
| 2008/07/15 | 883 | 886 | 864 | 876 | 850,000 |
| 2008/07/14 | 907 | 907 | 878 | 882 | 1,502,000 |
| 2008/07/11 | 927 | 927 | 892 | 908 | 2,573,000 |
| 2008/07/10 | 904 | 928 | 901 | 919 | 1,708,000 |
| 2008/07/09 | 885 | 903 | 877 | 894 | 1,602,000 |
| 2008/07/08 | 872 | 886 | 860 | 875 | 977,000 |
| 2008/07/07 | 862 | 886 | 862 | 879 | 912,000 |
| 2008/07/04 | 872 | 876 | 857 | 867 | 864,000 |
| 2008/07/03 | 871 | 886 | 869 | 872 | 1,836,000 |
| 2008/07/02 | 867 | 880 | 864 | 871 | 1,069,000 |
| 2008/07/01 | 857 | 878 | 857 | 866 | 1,069,000 |
| 2008/06/30 | 862 | 866 | 851 | 859 | 768,000 |
| 2008/06/27 | 844 | 848 | 837 | 843 | 863,000 |
| 2008/06/26 | 851 | 860 | 849 | 859 | 597,000 |
| 2008/06/25 | 847 | 849 | 830 | 848 | 957,000 |
| 2008/06/24 | 841 | 843 | 830 | 841 | 578,000 |
| 2008/06/23 | 836 | 855 | 836 | 846 | 640,000 |
| 2008/06/20 | 848 | 858 | 837 | 846 | 1,251,000 |
| 2008/06/19 | 843 | 854 | 840 | 844 | 553,000 |
| 2008/06/18 | 856 | 865 | 850 | 850 | 834,000 |
| 2008/06/17 | 860 | 862 | 853 | 859 | 703,000 |
| 2008/06/16 | 845 | 859 | 838 | 854 | 924,000 |
| 2008/06/13 | 849 | 849 | 821 | 831 | 5,703,000 |
| 2008/06/12 | 839 | 852 | 828 | 840 | 1,333,000 |
| 2008/06/11 | 864 | 867 | 851 | 854 | 1,090,000 |
| 2008/06/10 | 867 | 868 | 852 | 859 | 859,000 |
| 2008/06/09 | 863 | 872 | 857 | 861 | 1,076,000 |
| 2008/06/06 | 900 | 900 | 872 | 873 | 1,196,000 |
| 2008/06/05 | 862 | 880 | 862 | 871 | 1,236,000 |
| 2008/06/04 | 871 | 871 | 854 | 863 | 1,784,000 |
| 2008/06/03 | 871 | 880 | 860 | 863 | 1,296,000 |
| 2008/06/02 | 894 | 895 | 873 | 886 | 1,438,000 |
| 2008/05/30 | 890 | 897 | 883 | 895 | 2,616,000 |
| 2008/05/29 | 879 | 894 | 871 | 874 | 2,098,000 |
| 2008/05/28 | 870 | 880 | 859 | 863 | 1,968,000 |
| 2008/05/27 | 853 | 872 | 852 | 858 | 1,065,000 |
| 2008/05/26 | 854 | 856 | 837 | 855 | 1,577,000 |
| 2008/05/23 | 844 | 862 | 841 | 860 | 1,061,000 |
| 2008/05/22 | 826 | 844 | 826 | 842 | 1,041,000 |
| 2008/05/21 | 842 | 868 | 838 | 842 | 1,406,000 |
| 2008/05/20 | 867 | 872 | 851 | 851 | 1,449,000 |
| 2008/05/19 | 864 | 879 | 860 | 862 | 1,211,000 |
| 2008/05/16 | 867 | 869 | 849 | 858 | 1,176,000 |
| 2008/05/15 | 848 | 862 | 842 | 857 | 1,473,000 |
| 2008/05/14 | 822 | 842 | 819 | 842 | 1,587,000 |
| 2008/05/13 | 834 | 836 | 813 | 818 | 2,497,000 |
| 2008/05/12 | 819 | 829 | 808 | 824 | 2,419,000 |
| 2008/05/09 | 825 | 829 | 794 | 809 | 3,640,000 |
| 2008/05/08 | 815 | 823 | 810 | 816 | 1,595,000 |
| 2008/05/07 | 822 | 826 | 815 | 822 | 1,899,000 |
| 2008/05/02 | 799 | 802 | 793 | 800 | 1,102,000 |
| 2008/05/01 | 794 | 798 | 789 | 796 | 909,000 |
| 2008/04/30 | 794 | 804 | 793 | 794 | 935,000 |
| 2008/04/28 | 804 | 806 | 792 | 794 | 1,352,000 |
| 2008/04/25 | 791 | 815 | 791 | 807 | 1,000,000 |
| 2008/04/24 | 793 | 795 | 781 | 790 | 972,000 |
| 2008/04/23 | 796 | 806 | 788 | 798 | 1,331,000 |
| 2008/04/22 | 787 | 792 | 783 | 790 | 1,079,000 |
| 2008/04/21 | 800 | 803 | 786 | 789 | 1,167,000 |
| 2008/04/18 | 805 | 805 | 784 | 790 | 1,881,000 |
| 2008/04/17 | 800 | 825 | 792 | 805 | 2,950,000 |
| 2008/04/16 | 784 | 787 | 777 | 784 | 1,401,000 |
| 2008/04/15 | 786 | 787 | 772 | 774 | 2,755,000 |
| 2008/04/14 | 784 | 796 | 776 | 793 | 1,745,000 |
| 2008/04/11 | 799 | 799 | 788 | 798 | 3,524,000 |
| 2008/04/10 | 789 | 800 | 777 | 798 | 3,722,000 |
| 2008/04/09 | 816 | 826 | 809 | 819 | 2,987,000 |
| 2008/04/08 | 810 | 815 | 800 | 815 | 2,604,000 |
| 2008/04/07 | 831 | 832 | 809 | 820 | 4,772,000 |
| 2008/04/04 | 895 | 899 | 876 | 878 | 2,534,000 |
| 2008/04/03 | 937 | 939 | 896 | 903 | 3,470,000 |
| 2008/04/02 | 935 | 938 | 922 | 935 | 1,369,000 |
| 2008/04/01 | 912 | 928 | 905 | 917 | 1,257,000 |
| 2008/03/31 | 910 | 915 | 890 | 911 | 1,927,000 |
| 2008/03/28 | 899 | 928 | 880 | 928 | 1,995,000 |
| 2008/03/27 | 889 | 897 | 875 | 897 | 1,138,000 |
| 2008/03/26 | 892 | 893 | 872 | 889 | 1,292,000 |
| 2008/03/25 | 896 | 898 | 873 | 888 | 1,760,000 |
| 2008/03/24 | 882 | 885 | 871 | 877 | 1,241,000 |
| 2008/03/21 | 850 | 871 | 846 | 867 | 1,372,000 |
| 2008/03/19 | 877 | 877 | 835 | 846 | 1,040,000 |
| 2008/03/18 | 813 | 854 | 813 | 846 | 1,706,000 |
| 2008/03/17 | 834 | 838 | 811 | 814 | 1,528,000 |
| 2008/03/14 | 868 | 868 | 837 | 841 | 5,168,000 |
| 2008/03/13 | 885 | 885 | 866 | 867 | 1,943,000 |
| 2008/03/12 | 888 | 888 | 871 | 884 | 1,691,000 |
| 2008/03/11 | 874 | 884 | 856 | 869 | 1,413,000 |
| 2008/03/10 | 860 | 888 | 860 | 874 | 1,549,000 |
| 2008/03/07 | 855 | 862 | 843 | 852 | 1,334,000 |
| 2008/03/06 | 867 | 880 | 861 | 875 | 1,316,000 |
| 2008/03/05 | 855 | 864 | 852 | 858 | 1,115,000 |
| 2008/03/04 | 855 | 855 | 840 | 851 | 1,178,000 |
| 2008/03/03 | 855 | 858 | 843 | 844 | 1,430,000 |
| 2008/02/29 | 854 | 887 | 854 | 876 | 1,799,000 |
| 2008/02/28 | 861 | 877 | 852 | 873 | 926,000 |
| 2008/02/27 | 869 | 877 | 865 | 871 | 769,000 |
| 2008/02/26 | 880 | 880 | 862 | 864 | 774,000 |
| 2008/02/25 | 866 | 875 | 833 | 873 | 1,754,000 |
| 2008/02/22 | 867 | 867 | 846 | 860 | 1,323,000 |
| 2008/02/21 | 875 | 876 | 856 | 870 | 1,267,000 |
| 2008/02/20 | 880 | 885 | 856 | 856 | 1,372,000 |
| 2008/02/19 | 897 | 898 | 880 | 881 | 938,000 |
| 2008/02/18 | 881 | 897 | 876 | 889 | 975,000 |
| 2008/02/15 | 881 | 885 | 865 | 884 | 1,234,000 |
| 2008/02/14 | 876 | 891 | 872 | 890 | 1,014,000 |
| 2008/02/13 | 885 | 885 | 850 | 856 | 1,374,000 |
| 2008/02/12 | 844 | 883 | 844 | 874 | 2,132,000 |
| 2008/02/08 | 821 | 847 | 815 | 835 | 1,955,000 |
| 2008/02/07 | 840 | 843 | 825 | 840 | 1,043,000 |
| 2008/02/06 | 868 | 868 | 843 | 847 | 1,449,000 |
| 2008/02/05 | 878 | 881 | 867 | 875 | 1,017,000 |
| 2008/02/04 | 880 | 885 | 856 | 876 | 1,169,000 |
| 2008/02/01 | 866 | 886 | 859 | 865 | 1,503,000 |
| 2008/01/31 | 858 | 883 | 856 | 883 | 1,169,000 |
| 2008/01/30 | 855 | 864 | 844 | 859 | 1,467,000 |
| 2008/01/29 | 845 | 866 | 837 | 858 | 1,442,000 |
| 2008/01/28 | 830 | 868 | 830 | 846 | 3,483,000 |
| 2008/01/25 | 816 | 832 | 812 | 820 | 1,823,000 |
| 2008/01/24 | 798 | 810 | 791 | 802 | 2,737,000 |
| 2008/01/23 | 791 | 799 | 762 | 797 | 2,327,000 |
| 2008/01/22 | 813 | 820 | 781 | 783 | 1,573,000 |
| 2008/01/21 | 826 | 843 | 819 | 833 | 1,541,000 |
| 2008/01/18 | 820 | 839 | 804 | 834 | 1,825,000 |
| 2008/01/17 | 829 | 839 | 813 | 830 | 2,407,000 |
| 2008/01/16 | 826 | 833 | 807 | 821 | 2,089,000 |
| 2008/01/15 | 820 | 839 | 813 | 827 | 2,347,000 |
| 2008/01/11 | 835 | 841 | 818 | 819 | 2,994,000 |
| 2008/01/10 | 840 | 863 | 835 | 840 | 2,879,000 |
| 2008/01/09 | 795 | 813 | 782 | 810 | 2,115,000 |
| 2008/01/08 | 811 | 818 | 801 | 805 | 2,070,000 |
| 2008/01/07 | 820 | 823 | 808 | 810 | 1,728,000 |
| 2008/01/04 | 838 | 845 | 808 | 819 | 1,682,000 |