4506 住友ファーマ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 747 | 750 | 735 | 735 | 201,000 | 735 |
| 2003-12-29 | 731 | 747 | 731 | 742 | 319,000 | 742 |
| 2003-12-26 | 722 | 731 | 722 | 730 | 176,000 | 730 |
| 2003-12-25 | 728 | 728 | 718 | 722 | 245,000 | 722 |
| 2003-12-24 | 735 | 735 | 723 | 729 | 241,000 | 729 |
| 2003-12-22 | 735 | 736 | 728 | 734 | 300,000 | 734 |
| 2003-12-19 | 735 | 737 | 724 | 726 | 457,000 | 726 |
| 2003-12-18 | 705 | 740 | 705 | 728 | 1,040,000 | 728 |
| 2003-12-17 | 708 | 721 | 696 | 701 | 943,000 | 701 |
| 2003-12-16 | 703 | 711 | 702 | 704 | 351,000 | 704 |
| 2003-12-15 | 733 | 735 | 711 | 718 | 648,000 | 718 |
| 2003-12-12 | 701 | 717 | 701 | 713 | 1,602,000 | 713 |
| 2003-12-11 | 695 | 710 | 695 | 705 | 511,000 | 705 |
| 2003-12-10 | 703 | 708 | 697 | 700 | 577,000 | 700 |
| 2003-12-09 | 710 | 717 | 706 | 709 | 428,000 | 709 |
| 2003-12-08 | 720 | 727 | 705 | 706 | 684,000 | 706 |
| 2003-12-05 | 725 | 737 | 722 | 725 | 272,000 | 725 |
| 2003-12-04 | 732 | 742 | 726 | 728 | 387,000 | 728 |
| 2003-12-03 | 718 | 735 | 718 | 724 | 289,000 | 724 |
| 2003-12-02 | 736 | 739 | 715 | 715 | 464,000 | 715 |
| 2003-12-01 | 711 | 740 | 705 | 735 | 891,000 | 735 |
| 2003-11-28 | 723 | 723 | 704 | 710 | 471,000 | 710 |
| 2003-11-27 | 707 | 721 | 699 | 713 | 576,000 | 713 |
| 2003-11-26 | 704 | 708 | 698 | 706 | 347,000 | 706 |
| 2003-11-25 | 701 | 701 | 690 | 698 | 590,000 | 698 |
| 2003-11-21 | 708 | 708 | 694 | 701 | 335,000 | 701 |
| 2003-11-20 | 690 | 715 | 686 | 715 | 521,000 | 715 |
| 2003-11-19 | 691 | 697 | 682 | 693 | 493,000 | 693 |
| 2003-11-18 | 701 | 701 | 683 | 692 | 521,000 | 692 |
| 2003-11-17 | 711 | 712 | 700 | 700 | 516,000 | 700 |
| 2003-11-14 | 711 | 716 | 711 | 712 | 787,000 | 712 |
| 2003-11-13 | 726 | 726 | 711 | 717 | 689,000 | 717 |
| 2003-11-12 | 715 | 722 | 711 | 719 | 424,000 | 719 |
| 2003-11-11 | 718 | 727 | 710 | 717 | 615,000 | 717 |
| 2003-11-10 | 719 | 726 | 713 | 721 | 417,000 | 721 |
| 2003-11-07 | 724 | 729 | 718 | 728 | 666,000 | 728 |
| 2003-11-06 | 739 | 740 | 709 | 716 | 952,000 | 716 |
| 2003-11-05 | 720 | 731 | 715 | 730 | 547,000 | 730 |
| 2003-11-04 | 727 | 730 | 718 | 719 | 472,000 | 719 |
| 2003-10-31 | 727 | 728 | 707 | 707 | 745,000 | 707 |
| 2003-10-30 | 743 | 743 | 730 | 734 | 394,000 | 734 |
| 2003-10-29 | 728 | 749 | 728 | 733 | 541,000 | 733 |
| 2003-10-28 | 738 | 739 | 727 | 732 | 285,000 | 732 |
| 2003-10-27 | 728 | 732 | 717 | 732 | 432,000 | 732 |
| 2003-10-24 | 716 | 720 | 705 | 712 | 1,042,000 | 712 |
| 2003-10-23 | 740 | 747 | 709 | 718 | 1,096,000 | 718 |
| 2003-10-22 | 755 | 757 | 744 | 745 | 823,000 | 745 |
| 2003-10-21 | 770 | 770 | 748 | 752 | 1,093,000 | 752 |
| 2003-10-20 | 762 | 771 | 752 | 764 | 453,000 | 764 |
| 2003-10-17 | 769 | 773 | 757 | 761 | 649,000 | 761 |
| 2003-10-16 | 768 | 768 | 757 | 763 | 898,000 | 763 |
| 2003-10-15 | 792 | 792 | 769 | 771 | 903,000 | 771 |
| 2003-10-14 | 794 | 795 | 783 | 792 | 466,000 | 792 |
| 2003-10-10 | 775 | 789 | 771 | 786 | 925,000 | 786 |
| 2003-10-09 | 774 | 779 | 771 | 775 | 432,000 | 775 |
| 2003-10-08 | 790 | 795 | 761 | 770 | 876,000 | 770 |
| 2003-10-07 | 800 | 800 | 782 | 787 | 462,000 | 787 |
| 2003-10-06 | 798 | 814 | 790 | 794 | 677,000 | 794 |
| 2003-10-03 | 785 | 794 | 783 | 791 | 679,000 | 791 |
| 2003-10-02 | 794 | 795 | 773 | 781 | 1,017,000 | 781 |
| 2003-10-01 | 769 | 785 | 766 | 781 | 1,789,000 | 781 |
| 2003-09-30 | 777 | 778 | 741 | 763 | 2,722,000 | 763 |
| 2003-09-29 | 762 | 784 | 752 | 779 | 10,266,000 | 779 |
| 2003-09-26 | 852 | 852 | 852 | 852 | 107,000 | 852 |
| 2003-09-25 | 953 | 955 | 943 | 952 | 615,000 | 952 |
| 2003-09-24 | 963 | 970 | 948 | 948 | 556,000 | 948 |
| 2003-09-22 | 974 | 974 | 929 | 943 | 921,000 | 943 |
| 2003-09-19 | 975 | 977 | 948 | 960 | 748,000 | 960 |
| 2003-09-18 | 956 | 956 | 941 | 947 | 924,000 | 947 |
| 2003-09-17 | 958 | 978 | 955 | 966 | 1,847,000 | 966 |
| 2003-09-16 | 900 | 938 | 899 | 938 | 1,292,000 | 938 |
| 2003-09-12 | 871 | 890 | 861 | 885 | 2,549,000 | 885 |
| 2003-09-11 | 871 | 877 | 861 | 861 | 532,000 | 861 |
| 2003-09-10 | 875 | 890 | 875 | 881 | 795,000 | 881 |
| 2003-09-09 | 887 | 908 | 862 | 875 | 1,396,000 | 875 |
| 2003-09-08 | 835 | 880 | 831 | 877 | 1,748,000 | 877 |
| 2003-09-05 | 851 | 851 | 821 | 829 | 707,000 | 829 |
| 2003-09-04 | 799 | 857 | 795 | 841 | 2,129,000 | 841 |
| 2003-09-03 | 783 | 794 | 780 | 791 | 618,000 | 791 |
| 2003-09-02 | 787 | 787 | 778 | 780 | 587,000 | 780 |
| 2003-09-01 | 761 | 785 | 761 | 778 | 596,000 | 778 |
| 2003-08-29 | 766 | 767 | 756 | 759 | 432,000 | 759 |
| 2003-08-28 | 766 | 768 | 752 | 756 | 459,000 | 756 |
| 2003-08-27 | 779 | 780 | 762 | 768 | 318,000 | 768 |
| 2003-08-26 | 775 | 783 | 774 | 776 | 535,000 | 776 |
| 2003-08-25 | 771 | 780 | 770 | 776 | 560,000 | 776 |
| 2003-08-22 | 778 | 778 | 766 | 766 | 444,000 | 766 |
| 2003-08-21 | 762 | 788 | 762 | 781 | 1,038,000 | 781 |
| 2003-08-20 | 795 | 795 | 779 | 782 | 1,002,000 | 782 |
| 2003-08-19 | 800 | 800 | 780 | 788 | 913,000 | 788 |
| 2003-08-18 | 752 | 780 | 752 | 774 | 681,000 | 774 |
| 2003-08-15 | 745 | 755 | 742 | 745 | 453,000 | 745 |
| 2003-08-14 | 748 | 758 | 743 | 755 | 477,000 | 755 |
| 2003-08-13 | 751 | 756 | 747 | 747 | 375,000 | 747 |
| 2003-08-12 | 749 | 756 | 744 | 748 | 380,000 | 748 |
| 2003-08-11 | 742 | 749 | 738 | 748 | 269,000 | 748 |
| 2003-08-08 | 734 | 745 | 727 | 741 | 1,066,000 | 741 |
| 2003-08-07 | 742 | 747 | 734 | 737 | 577,000 | 737 |
| 2003-08-06 | 741 | 753 | 741 | 749 | 279,000 | 749 |
| 2003-08-05 | 765 | 765 | 740 | 753 | 467,000 | 753 |
| 2003-08-04 | 770 | 773 | 755 | 755 | 492,000 | 755 |
| 2003-08-01 | 783 | 793 | 770 | 778 | 514,000 | 778 |
| 2003-07-31 | 783 | 797 | 782 | 785 | 444,000 | 785 |
| 2003-07-30 | 805 | 805 | 785 | 785 | 575,000 | 785 |
| 2003-07-29 | 802 | 809 | 793 | 799 | 589,000 | 799 |
| 2003-07-28 | 792 | 805 | 792 | 796 | 776,000 | 796 |
| 2003-07-25 | 805 | 809 | 788 | 800 | 721,000 | 800 |
| 2003-07-24 | 814 | 820 | 800 | 806 | 749,000 | 806 |
| 2003-07-23 | 784 | 810 | 779 | 804 | 662,000 | 804 |
| 2003-07-22 | 786 | 786 | 766 | 774 | 421,000 | 774 |
| 2003-07-18 | 786 | 806 | 783 | 790 | 581,000 | 790 |
| 2003-07-17 | 792 | 792 | 777 | 786 | 404,000 | 786 |
| 2003-07-16 | 791 | 799 | 758 | 791 | 1,079,000 | 791 |
| 2003-07-15 | 810 | 813 | 790 | 795 | 1,268,000 | 795 |
| 2003-07-14 | 810 | 825 | 804 | 804 | 1,718,000 | 804 |
| 2003-07-11 | 790 | 798 | 787 | 790 | 2,489,000 | 790 |
| 2003-07-10 | 766 | 785 | 758 | 784 | 1,636,000 | 784 |
| 2003-07-09 | 719 | 753 | 716 | 752 | 850,000 | 752 |
| 2003-07-08 | 745 | 747 | 711 | 715 | 974,000 | 715 |
| 2003-07-07 | 744 | 751 | 741 | 741 | 522,000 | 741 |
| 2003-07-04 | 741 | 752 | 737 | 741 | 488,000 | 741 |
| 2003-07-03 | 758 | 760 | 738 | 738 | 1,091,000 | 738 |
| 2003-07-02 | 750 | 753 | 741 | 750 | 711,000 | 750 |
| 2003-07-01 | 734 | 750 | 733 | 748 | 566,000 | 748 |
| 2003-06-30 | 753 | 753 | 731 | 734 | 416,000 | 734 |
| 2003-06-27 | 732 | 744 | 731 | 735 | 624,000 | 735 |
| 2003-06-26 | 755 | 755 | 726 | 730 | 604,000 | 730 |
| 2003-06-25 | 760 | 768 | 752 | 753 | 418,000 | 753 |
| 2003-06-24 | 765 | 771 | 755 | 761 | 711,000 | 761 |
| 2003-06-23 | 763 | 775 | 760 | 767 | 527,000 | 767 |
| 2003-06-20 | 756 | 765 | 752 | 763 | 421,000 | 763 |
| 2003-06-19 | 748 | 765 | 746 | 756 | 638,000 | 756 |
| 2003-06-18 | 750 | 754 | 746 | 752 | 631,000 | 752 |
| 2003-06-17 | 765 | 769 | 746 | 756 | 700,000 | 756 |
| 2003-06-16 | 759 | 760 | 753 | 759 | 303,000 | 759 |
| 2003-06-13 | 750 | 758 | 744 | 753 | 2,172,000 | 753 |
| 2003-06-12 | 755 | 763 | 743 | 748 | 650,000 | 748 |
| 2003-06-11 | 766 | 774 | 750 | 752 | 888,000 | 752 |
| 2003-06-10 | 762 | 773 | 751 | 765 | 866,000 | 765 |
| 2003-06-09 | 755 | 768 | 740 | 763 | 1,494,000 | 763 |
| 2003-06-06 | 719 | 740 | 714 | 735 | 753,000 | 735 |
| 2003-06-05 | 716 | 720 | 710 | 712 | 378,000 | 712 |
| 2003-06-04 | 716 | 723 | 710 | 710 | 505,000 | 710 |
| 2003-06-03 | 705 | 715 | 705 | 712 | 466,000 | 712 |
| 2003-06-02 | 710 | 712 | 700 | 700 | 607,000 | 700 |
| 2003-05-30 | 707 | 712 | 707 | 707 | 436,000 | 707 |
| 2003-05-29 | 710 | 713 | 704 | 710 | 500,000 | 710 |
| 2003-05-28 | 714 | 724 | 711 | 711 | 415,000 | 711 |
| 2003-05-27 | 720 | 722 | 711 | 714 | 389,000 | 714 |
| 2003-05-26 | 707 | 721 | 706 | 716 | 416,000 | 716 |
| 2003-05-23 | 704 | 705 | 697 | 700 | 554,000 | 700 |
| 2003-05-22 | 712 | 712 | 696 | 703 | 1,041,000 | 703 |
| 2003-05-21 | 730 | 739 | 713 | 716 | 671,000 | 716 |
| 2003-05-20 | 728 | 741 | 728 | 728 | 405,000 | 728 |
| 2003-05-19 | 745 | 747 | 722 | 727 | 386,000 | 727 |
| 2003-05-16 | 730 | 748 | 725 | 739 | 893,000 | 739 |
| 2003-05-15 | 737 | 738 | 709 | 720 | 1,386,000 | 720 |
| 2003-05-14 | 740 | 747 | 725 | 734 | 1,276,000 | 734 |
| 2003-05-13 | 753 | 756 | 747 | 747 | 507,000 | 747 |
| 2003-05-12 | 755 | 758 | 742 | 750 | 817,000 | 750 |
| 2003-05-09 | 737 | 748 | 725 | 747 | 1,041,000 | 747 |
| 2003-05-08 | 735 | 739 | 727 | 729 | 601,000 | 729 |
| 2003-05-07 | 749 | 749 | 740 | 744 | 466,000 | 744 |
| 2003-05-06 | 739 | 751 | 736 | 739 | 1,091,000 | 739 |
| 2003-05-02 | 730 | 736 | 727 | 735 | 680,000 | 735 |
| 2003-05-01 | 724 | 742 | 720 | 730 | 550,000 | 730 |
| 2003-04-30 | 730 | 737 | 714 | 717 | 730,000 | 717 |
| 2003-04-28 | 743 | 743 | 723 | 736 | 457,000 | 736 |
| 2003-04-25 | 769 | 769 | 750 | 753 | 792,000 | 753 |
| 2003-04-24 | 788 | 792 | 768 | 768 | 838,000 | 768 |
| 2003-04-23 | 807 | 810 | 786 | 789 | 560,000 | 789 |
| 2003-04-22 | 812 | 814 | 793 | 807 | 766,000 | 807 |
| 2003-04-21 | 810 | 818 | 806 | 810 | 514,000 | 810 |
| 2003-04-18 | 809 | 815 | 803 | 809 | 618,000 | 809 |
| 2003-04-17 | 830 | 830 | 809 | 813 | 447,000 | 813 |
| 2003-04-16 | 833 | 842 | 830 | 834 | 368,000 | 834 |
| 2003-04-15 | 836 | 849 | 833 | 833 | 450,000 | 833 |
| 2003-04-14 | 846 | 853 | 831 | 841 | 473,000 | 841 |
| 2003-04-11 | 844 | 846 | 833 | 843 | 525,000 | 843 |
| 2003-04-10 | 849 | 849 | 826 | 844 | 512,000 | 844 |
| 2003-04-09 | 841 | 853 | 841 | 844 | 338,000 | 844 |
| 2003-04-08 | 869 | 872 | 835 | 855 | 1,014,000 | 855 |
| 2003-04-07 | 880 | 880 | 862 | 879 | 346,000 | 879 |
| 2003-04-04 | 859 | 873 | 856 | 873 | 310,000 | 873 |
| 2003-04-03 | 875 | 879 | 852 | 860 | 275,000 | 860 |
| 2003-04-02 | 860 | 879 | 852 | 875 | 243,000 | 875 |
| 2003-04-01 | 860 | 869 | 850 | 860 | 407,000 | 860 |
| 2003-03-31 | 873 | 886 | 855 | 867 | 532,000 | 867 |
| 2003-03-28 | 904 | 904 | 877 | 893 | 406,000 | 893 |
| 2003-03-27 | 903 | 906 | 890 | 900 | 430,000 | 900 |
| 2003-03-26 | 890 | 899 | 884 | 898 | 359,000 | 898 |
| 2003-03-25 | 898 | 900 | 884 | 890 | 478,000 | 890 |
| 2003-03-24 | 891 | 905 | 880 | 893 | 464,000 | 893 |
| 2003-03-20 | 855 | 876 | 846 | 872 | 461,000 | 872 |
| 2003-03-19 | 856 | 860 | 823 | 849 | 469,000 | 849 |
| 2003-03-18 | 862 | 871 | 847 | 850 | 520,000 | 850 |
| 2003-03-17 | 870 | 876 | 855 | 862 | 430,000 | 862 |
| 2003-03-14 | 860 | 888 | 858 | 876 | 2,270,000 | 876 |
| 2003-03-13 | 883 | 890 | 857 | 860 | 921,000 | 860 |
| 2003-03-12 | 900 | 902 | 883 | 893 | 824,000 | 893 |
| 2003-03-11 | 917 | 920 | 901 | 902 | 889,000 | 902 |
| 2003-03-10 | 935 | 935 | 915 | 921 | 961,000 | 921 |
| 2003-03-07 | 963 | 971 | 950 | 955 | 753,000 | 955 |
| 2003-03-06 | 985 | 995 | 957 | 959 | 1,194,000 | 959 |
| 2003-03-05 | 985 | 1,006 | 985 | 1,002 | 724,000 | 1,002 |
| 2003-03-04 | 990 | 990 | 979 | 981 | 245,000 | 981 |
| 2003-03-03 | 965 | 972 | 960 | 971 | 723,000 | 971 |
| 2003-02-28 | 979 | 981 | 962 | 967 | 657,000 | 967 |
| 2003-02-27 | 990 | 991 | 971 | 973 | 1,077,000 | 973 |
| 2003-02-26 | 995 | 1,007 | 992 | 1,000 | 380,000 | 1,000 |
| 2003-02-25 | 1,015 | 1,024 | 993 | 1,000 | 633,000 | 1,000 |
| 2003-02-24 | 1,025 | 1,038 | 1,017 | 1,021 | 384,000 | 1,021 |
| 2003-02-21 | 1,030 | 1,038 | 1,012 | 1,019 | 403,000 | 1,019 |
| 2003-02-20 | 1,029 | 1,036 | 1,021 | 1,036 | 335,000 | 1,036 |
| 2003-02-19 | 1,059 | 1,059 | 1,025 | 1,044 | 413,000 | 1,044 |
| 2003-02-18 | 1,052 | 1,055 | 1,039 | 1,041 | 478,000 | 1,041 |
| 2003-02-17 | 1,053 | 1,074 | 1,051 | 1,063 | 424,000 | 1,063 |
| 2003-02-14 | 1,063 | 1,079 | 1,048 | 1,073 | 1,141,000 | 1,073 |
| 2003-02-13 | 1,070 | 1,070 | 1,039 | 1,048 | 596,000 | 1,048 |
| 2003-02-12 | 1,058 | 1,068 | 1,035 | 1,062 | 561,000 | 1,062 |
| 2003-02-10 | 1,048 | 1,062 | 1,039 | 1,058 | 811,000 | 1,058 |
| 2003-02-07 | 1,043 | 1,043 | 1,025 | 1,035 | 330,000 | 1,035 |
| 2003-02-06 | 1,030 | 1,035 | 1,012 | 1,023 | 374,000 | 1,023 |
| 2003-02-05 | 1,005 | 1,035 | 999 | 1,033 | 1,057,000 | 1,033 |
| 2003-02-04 | 1,010 | 1,011 | 1,001 | 1,001 | 677,000 | 1,001 |
| 2003-02-03 | 1,002 | 1,011 | 998 | 1,007 | 867,000 | 1,007 |
| 2003-01-31 | 1,003 | 1,008 | 999 | 1,004 | 434,000 | 1,004 |
| 2003-01-30 | 999 | 1,010 | 997 | 1,003 | 308,000 | 1,003 |
| 2003-01-29 | 1,011 | 1,011 | 990 | 996 | 415,000 | 996 |
| 2003-01-28 | 1,016 | 1,016 | 1,010 | 1,013 | 475,000 | 1,013 |
| 2003-01-27 | 1,031 | 1,031 | 1,016 | 1,018 | 917,000 | 1,018 |
| 2003-01-24 | 1,050 | 1,054 | 1,032 | 1,042 | 510,000 | 1,042 |
| 2003-01-23 | 1,055 | 1,065 | 1,044 | 1,057 | 803,000 | 1,057 |
| 2003-01-22 | 1,061 | 1,079 | 1,051 | 1,056 | 709,000 | 1,056 |
| 2003-01-21 | 1,073 | 1,090 | 1,064 | 1,080 | 555,000 | 1,080 |
| 2003-01-20 | 1,110 | 1,114 | 1,085 | 1,089 | 610,000 | 1,089 |
| 2003-01-17 | 1,094 | 1,139 | 1,088 | 1,122 | 1,256,000 | 1,122 |
| 2003-01-16 | 1,080 | 1,094 | 1,075 | 1,090 | 1,643,000 | 1,090 |
| 2003-01-15 | 1,049 | 1,060 | 1,028 | 1,040 | 855,000 | 1,040 |
| 2003-01-14 | 1,003 | 1,018 | 995 | 1,004 | 265,000 | 1,004 |
| 2003-01-10 | 1,019 | 1,019 | 982 | 996 | 483,000 | 996 |
| 2003-01-09 | 984 | 1,002 | 983 | 1,000 | 234,000 | 1,000 |
| 2003-01-08 | 1,005 | 1,015 | 987 | 994 | 393,000 | 994 |
| 2003-01-07 | 1,037 | 1,040 | 1,012 | 1,014 | 244,000 | 1,014 |
| 2003-01-06 | 1,018 | 1,022 | 993 | 1,017 | 107,000 | 1,017 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
