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
2009/12/30 995 998 975 976 646,300
2009/12/29 981 988 971 988 847,600
2009/12/28 968 983 965 981 573,500
2009/12/25 981 986 969 973 488,600
2009/12/24 981 989 975 977 1,238,700
2009/12/22 961 967 948 967 942,900
2009/12/21 947 954 939 944 543,900
2009/12/18 932 945 926 938 782,600
2009/12/17 952 957 940 942 620,900
2009/12/16 954 959 937 943 1,023,000
2009/12/15 920 929 917 924 534,200
2009/12/14 931 937 921 928 830,300
2009/12/11 934 965 926 931 3,760,800
2009/12/10 946 950 914 920 1,330,900
2009/12/09 930 940 921 926 711,200
2009/12/08 914 930 911 929 1,096,200
2009/12/07 918 920 905 913 916,800
2009/12/04 911 920 899 910 781,000
2009/12/03 905 917 898 914 1,276,200
2009/12/02 900 913 899 908 851,900
2009/12/01 879 912 873 899 1,116,500
2009/11/30 879 890 875 886 1,136,700
2009/11/27 855 881 854 862 1,325,100
2009/11/26 880 893 879 885 603,400
2009/11/25 896 905 885 888 946,300
2009/11/24 901 909 883 886 1,310,900
2009/11/20 902 922 886 891 1,998,900
2009/11/19 923 946 903 911 2,697,000
2009/11/18 880 906 879 883 1,882,600
2009/11/17 870 870 851 854 1,142,700
2009/11/16 876 888 865 869 624,300
2009/11/13 864 889 862 866 2,071,900
2009/11/12 892 892 848 857 1,818,600
2009/11/11 909 915 891 892 872,300
2009/11/10 913 920 904 908 452,900
2009/11/09 918 919 905 912 427,400
2009/11/06 920 920 907 911 510,900
2009/11/05 919 932 907 914 567,200
2009/11/04 928 933 910 929 809,800
2009/11/02 950 950 916 928 1,432,200
2009/10/30 977 977 947 950 863,900
2009/10/29 969 994 948 968 1,769,300
2009/10/28 968 976 961 969 629,200
2009/10/27 955 967 950 963 636,400
2009/10/26 946 955 931 953 759,200
2009/10/23 955 961 946 948 662,800
2009/10/22 965 965 945 950 662,000
2009/10/21 960 972 956 972 644,000
2009/10/20 988 988 957 965 914,600
2009/10/19 984 989 968 970 599,400
2009/10/16 980 994 975 990 824,700
2009/10/15 963 980 958 975 1,047,800
2009/10/14 956 973 950 954 772,500
2009/10/13 926 955 918 946 1,170,500
2009/10/09 925 935 912 932 2,071,800
2009/10/08 908 921 901 906 918,400
2009/10/07 915 915 899 900 955,600
2009/10/06 938 938 912 914 923,600
2009/10/05 946 959 935 937 771,400
2009/10/02 948 956 936 939 1,024,600
2009/10/01 983 987 970 977 817,700
2009/09/30 953 980 953 979 778,800
2009/09/29 954 964 937 963 944,000
2009/09/28 950 980 944 961 928,300
2009/09/25 986 986 947 959 684,200
2009/09/24 987 994 971 985 1,145,600
2009/09/18 970 975 963 967 715,100
2009/09/17 946 968 944 966 878,100
2009/09/16 969 974 946 951 947,100
2009/09/15 959 968 946 967 955,900
2009/09/14 962 963 933 939 1,463,300
2009/09/11 972 975 959 972 3,305,800
2009/09/10 965 976 956 974 623,000
2009/09/09 976 993 964 972 1,449,000
2009/09/08 950 962 948 957 768,000
2009/09/07 969 969 942 947 1,414,700
2009/09/04 985 997 955 963 3,759,000
2009/09/03 1,093 1,095 1,024 1,025 6,090,100
2009/09/02 1,000 1,015 998 1,013 1,019,400
2009/09/01 1,031 1,053 1,031 1,040 1,129,100
2009/08/31 1,050 1,067 1,040 1,051 1,543,300
2009/08/28 999 1,025 998 1,022 1,135,200
2009/08/27 1,010 1,023 982 988 1,960,700
2009/08/26 972 988 967 981 474,000
2009/08/25 972 975 960 971 1,184,000
2009/08/24 966 994 966 982 1,360,100
2009/08/21 929 934 914 926 713,400
2009/08/20 917 930 914 928 638,300
2009/08/19 912 919 908 910 539,000
2009/08/18 908 914 900 907 777,400
2009/08/17 915 915 901 904 1,056,700
2009/08/14 922 930 895 916 1,845,800
2009/08/13 940 940 918 921 789,100
2009/08/12 923 945 915 922 842,300
2009/08/11 925 936 924 933 627,200
2009/08/10 944 960 927 930 937,500
2009/08/07 926 930 919 929 517,500
2009/08/06 925 940 922 932 631,500
2009/08/05 924 946 920 935 758,800
2009/08/04 925 936 916 923 1,133,600
2009/08/03 898 914 896 900 882,200
2009/07/31 864 888 864 880 908,100
2009/07/30 874 879 868 870 466,900
2009/07/29 880 884 870 872 710,100
2009/07/28 892 897 874 881 668,400
2009/07/27 883 893 877 883 722,900
2009/07/24 884 885 866 873 864,100
2009/07/23 868 884 863 874 900,600
2009/07/22 859 869 858 863 642,300
2009/07/21 853 858 837 849 802,800
2009/07/17 849 854 838 845 641,100
2009/07/16 860 860 837 841 826,800
2009/07/15 846 852 839 843 768,100
2009/07/14 848 853 829 837 952,800
2009/07/13 848 859 844 847 851,300
2009/07/10 847 855 843 847 1,614,300
2009/07/09 841 859 821 836 1,032,100
2009/07/08 848 867 847 851 861,200
2009/07/07 847 867 844 858 760,000
2009/07/06 832 844 825 837 482,500
2009/07/03 831 834 822 830 649,400
2009/07/02 839 852 832 841 1,065,200
2009/07/01 828 846 824 842 899,700
2009/06/30 835 844 823 844 869,100
2009/06/29 840 840 824 831 510,300
2009/06/26 827 830 812 828 727,500
2009/06/25 832 834 815 826 849,300
2009/06/24 824 832 819 826 665,600
2009/06/23 820 836 813 818 1,072,900
2009/06/22 823 838 822 833 811,200
2009/06/19 806 823 800 823 1,141,900
2009/06/18 800 824 800 824 806,700
2009/06/17 820 821 801 819 968,900
2009/06/16 816 839 811 824 1,241,700
2009/06/15 822 823 803 816 1,215,000
2009/06/12 775 849 764 821 5,426,300
2009/06/11 773 775 763 764 545,200
2009/06/10 763 775 757 773 911,400
2009/06/09 761 762 753 759 1,014,800
2009/06/08 754 769 754 766 982,800
2009/06/05 761 762 751 754 780,800
2009/06/04 768 773 754 754 1,457,600
2009/06/03 770 779 767 776 1,020,400
2009/06/02 772 776 766 774 901,400
2009/06/01 777 779 769 778 766,000
2009/05/29 777 777 767 777 931,600
2009/05/28 772 778 768 770 792,500
2009/05/27 788 788 775 779 841,300
2009/05/26 786 787 777 782 535,300
2009/05/25 776 786 772 780 1,220,800
2009/05/22 778 783 770 773 1,364,900
2009/05/21 787 787 771 784 1,194,800
2009/05/20 800 802 795 796 608,100
2009/05/19 804 804 791 791 729,100
2009/05/18 783 789 775 784 784,100
2009/05/15 785 791 774 782 852,100
2009/05/14 792 800 785 791 888,400
2009/05/13 791 798 784 791 1,329,700
2009/05/12 821 821 792 798 1,334,100
2009/05/11 824 834 817 829 827,700
2009/05/08 791 836 777 827 1,719,600
2009/05/07 791 806 781 781 1,099,000
2009/05/01 787 790 778 787 465,100
2009/04/30 780 788 771 785 836,500
2009/04/28 774 784 762 762 788,300
2009/04/27 782 783 765 770 559,500
2009/04/24 797 797 765 767 747,100
2009/04/23 772 777 763 777 587,100
2009/04/22 766 772 753 762 747,700
2009/04/21 772 780 763 765 799,400
2009/04/20 787 798 780 782 549,200
2009/04/17 808 813 781 786 1,052,100
2009/04/16 811 814 794 807 835,600
2009/04/15 791 809 783 808 673,200
2009/04/14 797 797 779 790 1,111,800
2009/04/13 805 805 790 796 349,200
2009/04/10 819 819 793 802 1,189,200
2009/04/09 799 802 789 801 876,500
2009/04/08 808 813 799 809 668,700
2009/04/07 795 824 795 821 1,250,900
2009/04/06 793 799 781 787 1,621,000
2009/04/03 810 821 787 790 2,177,500
2009/04/02 830 839 807 836 1,089,300
2009/04/01 828 837 803 825 1,009,600
2009/03/31 825 837 809 818 1,363,100
2009/03/30 843 862 831 831 693,200
2009/03/27 857 865 833 837 527,500
2009/03/26 849 849 821 847 481,200
2009/03/25 818 852 815 849 1,712,400
2009/03/24 806 818 788 813 1,558,600
2009/03/23 789 802 786 801 821,000
2009/03/19 788 802 777 790 518,700
2009/03/18 782 786 768 779 653,000
2009/03/17 775 790 766 787 1,021,300
2009/03/16 802 809 777 779 953,200
2009/03/13 796 815 787 802 3,259,800
2009/03/12 762 777 758 762 935,500
2009/03/11 780 789 771 779 1,093,900
2009/03/10 743 768 739 741 730,100
2009/03/09 779 779 744 753 899,600
2009/03/06 734 757 730 743 989,300
2009/03/05 731 773 731 764 1,066,400
2009/03/04 730 756 727 747 1,569,200
2009/03/03 767 767 748 750 1,360,600
2009/03/02 791 800 772 779 1,025,500
2009/02/27 784 818 779 818 883,000
2009/02/26 782 801 782 788 664,000
2009/02/25 806 806 778 786 853,000
2009/02/24 792 806 781 794 822,000
2009/02/23 784 808 784 802 687,000
2009/02/20 786 809 786 793 895,000
2009/02/19 803 804 787 792 1,138,000
2009/02/18 778 788 774 783 983,000
2009/02/17 783 805 780 798 482,000
2009/02/16 789 803 778 793 984,000
2009/02/13 781 804 780 789 1,047,000
2009/02/12 778 784 764 771 804,000
2009/02/10 799 809 784 788 586,000
2009/02/09 830 830 797 797 697,000
2009/02/06 797 817 796 812 926,000
2009/02/05 798 798 780 787 850,000
2009/02/04 799 805 795 795 893,000
2009/02/03 809 835 789 792 806,000
2009/02/02 818 820 798 819 1,120,000
2009/01/30 798 813 796 810 985,000
2009/01/29 801 810 791 810 1,463,000
2009/01/28 779 797 773 791 1,110,000
2009/01/27 777 786 770 776 1,142,000
2009/01/26 773 776 760 764 859,000
2009/01/23 768 771 747 755 723,000
2009/01/22 751 771 735 767 1,256,000
2009/01/21 713 757 708 741 1,848,000
2009/01/20 729 735 715 730 803,000
2009/01/19 754 759 729 738 462,000
2009/01/16 748 755 739 745 916,000
2009/01/15 748 751 731 738 1,262,000
2009/01/14 770 785 764 774 599,000
2009/01/13 767 785 766 774 688,000
2009/01/09 790 805 782 788 895,000
2009/01/08 795 807 766 771 1,072,000
2009/01/07 812 819 797 799 885,000
2009/01/06 838 838 806 811 520,000
2009/01/05 844 844 820 828 319,000

このページの先頭へ