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
2010/12/30 742 743 737 738 587,900
2010/12/29 743 747 741 746 291,000
2010/12/28 746 749 742 744 389,400
2010/12/27 747 753 746 749 498,200
2010/12/24 752 753 744 746 398,500
2010/12/22 761 761 750 752 625,700
2010/12/21 752 761 749 758 966,300
2010/12/20 754 759 743 748 841,400
2010/12/17 745 754 745 752 1,204,700
2010/12/16 744 747 741 744 839,700
2010/12/15 744 747 739 744 1,530,400
2010/12/14 736 741 732 737 910,500
2010/12/13 741 743 733 739 1,310,800
2010/12/10 747 747 727 737 4,375,100
2010/12/09 741 744 732 734 1,346,600
2010/12/08 740 744 735 739 1,097,100
2010/12/07 737 738 731 735 876,400
2010/12/06 737 740 732 734 738,900
2010/12/03 744 752 736 739 860,900
2010/12/02 745 746 734 736 1,153,500
2010/12/01 733 739 726 732 1,315,000
2010/11/30 729 738 723 725 1,649,200
2010/11/29 736 738 726 735 1,254,400
2010/11/26 741 742 732 736 992,300
2010/11/25 758 758 743 746 1,330,500
2010/11/24 749 764 747 758 1,230,400
2010/11/22 760 777 755 764 1,771,600
2010/11/19 756 757 747 753 1,608,700
2010/11/18 748 753 743 749 2,052,300
2010/11/17 751 758 745 754 1,043,500
2010/11/16 760 762 749 754 1,144,000
2010/11/15 747 757 738 755 1,314,500
2010/11/12 743 755 742 745 1,233,600
2010/11/11 754 762 749 751 839,600
2010/11/10 759 764 749 756 914,700
2010/11/09 743 755 742 752 1,488,300
2010/11/08 758 759 745 751 1,018,400
2010/11/05 766 767 750 752 1,945,700
2010/11/04 747 763 737 742 3,363,400
2010/11/02 737 739 732 737 1,042,400
2010/11/01 740 742 725 732 2,285,900
2010/10/29 740 740 714 726 4,997,700
2010/10/28 691 691 676 677 1,247,200
2010/10/27 690 693 684 690 964,800
2010/10/26 673 705 670 691 1,721,000
2010/10/25 696 699 680 681 1,234,700
2010/10/22 703 708 698 700 621,000
2010/10/21 700 716 697 709 1,807,100
2010/10/20 711 713 691 699 1,134,500
2010/10/19 706 724 705 723 669,500
2010/10/18 703 712 702 706 527,500
2010/10/15 710 711 703 708 549,300
2010/10/14 718 719 712 714 905,100
2010/10/13 717 720 703 709 821,400
2010/10/12 727 730 713 714 860,700
2010/10/08 735 735 721 722 1,287,800
2010/10/07 734 740 730 734 769,200
2010/10/06 733 734 725 730 1,296,100
2010/10/05 723 734 713 733 1,519,000
2010/10/04 727 727 714 718 1,021,700
2010/10/01 707 727 707 723 1,349,800
2010/09/30 715 717 698 699 1,011,000
2010/09/29 708 719 708 714 907,500
2010/09/28 716 717 707 710 562,900
2010/09/27 728 729 724 725 820,500
2010/09/24 720 734 715 726 1,319,100
2010/09/22 711 729 710 725 756,300
2010/09/21 722 724 712 713 684,000
2010/09/17 712 720 711 719 806,700
2010/09/16 717 717 708 711 965,600
2010/09/15 697 713 690 709 1,232,600
2010/09/14 702 705 695 700 762,000
2010/09/13 693 704 692 698 1,005,300
2010/09/10 687 697 685 688 2,473,000
2010/09/09 689 694 684 688 888,100
2010/09/08 696 704 692 693 681,100
2010/09/07 706 708 699 705 613,100
2010/09/06 710 714 705 714 430,700
2010/09/03 708 709 700 708 737,600
2010/09/02 714 716 695 704 1,547,700
2010/09/01 697 710 692 709 983,900
2010/08/31 700 706 695 697 908,400
2010/08/30 713 717 708 712 823,200
2010/08/27 694 707 693 704 917,400
2010/08/26 702 702 694 701 1,138,000
2010/08/25 691 697 687 692 2,033,600
2010/08/24 668 683 668 680 767,900
2010/08/23 673 679 667 675 834,000
2010/08/20 687 689 678 679 617,200
2010/08/19 692 697 690 695 555,600
2010/08/18 702 704 683 697 1,429,100
2010/08/17 693 702 686 699 1,018,800
2010/08/16 692 707 692 706 888,500
2010/08/13 683 700 682 699 1,617,100
2010/08/12 683 692 673 687 1,358,100
2010/08/11 697 699 687 693 1,138,400
2010/08/10 710 715 701 707 1,215,700
2010/08/09 698 713 694 709 1,376,100
2010/08/06 697 708 696 699 1,292,600
2010/08/05 697 707 693 702 1,503,100
2010/08/04 680 694 679 691 1,674,200
2010/08/03 670 681 668 679 1,781,900
2010/08/02 652 663 652 654 1,375,700
2010/07/30 636 660 630 646 1,594,600
2010/07/29 641 644 639 640 513,800
2010/07/28 646 649 642 648 721,200
2010/07/27 644 644 636 639 451,300
2010/07/26 649 649 641 642 439,100
2010/07/23 646 646 641 643 810,100
2010/07/22 631 635 628 632 777,100
2010/07/21 632 632 620 630 795,500
2010/07/20 627 635 624 626 1,035,700
2010/07/16 649 654 635 637 978,300
2010/07/15 656 658 651 653 698,900
2010/07/14 659 667 654 664 1,155,500
2010/07/13 656 657 648 649 789,500
2010/07/12 661 664 655 655 697,500
2010/07/09 676 676 664 666 1,461,100
2010/07/08 672 674 665 667 866,700
2010/07/07 672 672 661 662 621,800
2010/07/06 665 674 660 669 789,100
2010/07/05 676 677 668 670 695,800
2010/07/02 669 673 668 672 976,400
2010/07/01 672 676 669 670 927,800
2010/06/30 683 696 679 682 1,435,400
2010/06/29 699 705 689 693 848,400
2010/06/28 707 710 700 702 618,600
2010/06/25 696 702 696 700 744,700
2010/06/24 697 709 696 703 781,300
2010/06/23 700 705 698 701 666,200
2010/06/22 708 717 707 711 901,900
2010/06/21 719 720 712 717 775,800
2010/06/18 708 720 705 709 1,763,200
2010/06/17 690 713 687 709 2,510,400
2010/06/16 693 693 684 688 798,400
2010/06/15 690 690 682 688 665,900
2010/06/14 691 693 684 689 1,098,700
2010/06/11 689 689 677 686 4,069,000
2010/06/10 675 682 672 679 1,075,400
2010/06/09 670 675 663 671 1,561,700
2010/06/08 680 685 675 678 1,165,900
2010/06/07 688 692 682 689 1,598,500
2010/06/04 694 700 692 698 1,052,800
2010/06/03 691 701 685 698 1,348,200
2010/06/02 690 694 683 686 1,774,700
2010/06/01 702 703 686 699 1,300,400
2010/05/31 705 716 704 708 1,489,100
2010/05/28 705 720 698 712 2,142,000
2010/05/27 701 705 688 695 3,061,800
2010/05/26 715 725 693 700 3,218,200
2010/05/25 700 722 700 715 5,316,300
2010/05/24 678 689 678 680 1,673,500
2010/05/21 689 690 676 677 1,546,100
2010/05/20 710 711 697 700 1,723,800
2010/05/19 711 719 707 711 1,565,600
2010/05/18 717 731 716 721 1,559,800
2010/05/17 722 726 709 716 2,208,400
2010/05/14 734 743 730 737 1,771,200
2010/05/13 756 756 741 744 1,236,600
2010/05/12 759 764 741 743 2,399,100
2010/05/11 755 760 746 750 2,149,200
2010/05/10 738 768 738 761 2,335,300
2010/05/07 756 760 743 750 2,032,900
2010/05/06 768 771 757 763 2,304,000
2010/04/30 784 791 783 783 1,688,700
2010/04/28 796 798 782 783 2,138,400
2010/04/27 812 820 803 804 2,338,000
2010/04/26 814 836 811 834 1,994,700
2010/04/23 817 820 807 812 1,118,600
2010/04/22 827 828 815 819 1,082,900
2010/04/21 835 836 822 832 917,700
2010/04/20 830 834 829 830 730,900
2010/04/19 837 840 829 830 880,200
2010/04/16 854 858 847 849 701,100
2010/04/15 862 862 856 858 749,400
2010/04/14 867 867 859 863 946,100
2010/04/13 865 867 858 860 774,500
2010/04/12 867 870 865 869 701,200
2010/04/09 856 873 856 865 2,375,800
2010/04/08 871 877 864 867 920,500
2010/04/07 875 879 869 875 1,070,400
2010/04/06 867 875 867 873 745,000
2010/04/05 873 875 867 867 634,400
2010/04/02 869 871 865 865 610,300
2010/04/01 870 870 855 863 1,513,800
2010/03/31 856 861 852 857 967,600
2010/03/30 854 858 851 855 828,900
2010/03/29 857 861 851 854 669,900
2010/03/26 860 867 854 865 778,600
2010/03/25 856 862 856 859 511,000
2010/03/24 870 871 856 861 826,600
2010/03/23 870 873 865 865 577,500
2010/03/19 869 875 866 873 866,900
2010/03/18 861 868 861 863 892,600
2010/03/17 869 870 860 863 1,699,900
2010/03/16 870 876 868 873 644,300
2010/03/15 882 883 869 870 1,215,900
2010/03/12 857 868 850 867 4,567,000
2010/03/11 849 849 841 848 885,000
2010/03/10 845 850 842 848 731,300
2010/03/09 850 854 848 850 528,600
2010/03/08 867 867 846 854 1,142,900
2010/03/05 846 857 845 853 1,098,000
2010/03/04 843 849 836 847 1,241,000
2010/03/03 852 852 837 845 1,407,500
2010/03/02 863 866 859 863 955,200
2010/03/01 867 870 859 861 1,118,300
2010/02/26 870 872 860 870 1,701,300
2010/02/25 877 878 867 875 1,025,100
2010/02/24 870 877 863 873 1,212,500
2010/02/23 880 890 877 880 1,255,400
2010/02/22 906 911 893 898 1,038,300
2010/02/19 894 903 886 892 1,287,600
2010/02/18 895 906 885 902 1,296,100
2010/02/17 886 899 879 893 1,712,300
2010/02/16 893 897 882 885 721,600
2010/02/15 903 911 886 886 603,300
2010/02/12 901 907 888 896 1,449,300
2010/02/10 885 897 885 886 1,197,000
2010/02/09 890 915 882 890 2,409,500
2010/02/08 913 925 903 914 1,934,200
2010/02/05 936 937 918 923 2,363,600
2010/02/04 996 996 955 975 2,634,800
2010/02/03 997 1,030 993 1,026 1,615,400
2010/02/02 980 987 971 985 1,029,100
2010/02/01 961 971 935 967 1,020,700
2010/01/29 964 973 957 962 806,100
2010/01/28 980 985 963 979 722,100
2010/01/27 981 993 978 983 931,900
2010/01/26 976 987 968 980 1,689,400
2010/01/25 965 983 960 975 1,120,800
2010/01/22 994 994 954 970 2,102,500
2010/01/21 983 1,003 981 993 1,810,300
2010/01/20 980 995 977 992 1,002,700
2010/01/19 962 976 960 971 669,200
2010/01/18 965 971 952 965 1,186,400
2010/01/15 967 980 955 980 1,307,800
2010/01/14 985 994 973 982 1,132,800
2010/01/13 988 998 975 979 991,100
2010/01/12 982 988 970 977 920,800
2010/01/08 997 1,000 974 981 1,871,200
2010/01/07 996 1,000 978 982 890,900
2010/01/06 998 1,000 985 990 898,000
2010/01/05 1,000 1,000 981 984 716,900
2010/01/04 974 987 970 979 300,400

このページの先頭へ