5110 住友ゴム工業(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 | 586 | 588 | 583 | 583 | 201,000 | 583 |
| 2003-12-29 | 577 | 596 | 577 | 578 | 663,000 | 578 |
| 2003-12-26 | 575 | 578 | 572 | 576 | 333,000 | 576 |
| 2003-12-25 | 577 | 579 | 575 | 576 | 392,000 | 576 |
| 2003-12-24 | 582 | 589 | 577 | 577 | 706,000 | 577 |
| 2003-12-22 | 583 | 592 | 583 | 587 | 662,000 | 587 |
| 2003-12-19 | 598 | 605 | 588 | 592 | 1,636,000 | 592 |
| 2003-12-18 | 574 | 593 | 573 | 593 | 942,000 | 593 |
| 2003-12-17 | 576 | 576 | 573 | 574 | 342,000 | 574 |
| 2003-12-16 | 575 | 584 | 574 | 576 | 592,000 | 576 |
| 2003-12-15 | 594 | 594 | 581 | 585 | 681,000 | 585 |
| 2003-12-12 | 587 | 587 | 578 | 585 | 1,100,000 | 585 |
| 2003-12-11 | 577 | 590 | 570 | 585 | 2,122,000 | 585 |
| 2003-12-10 | 568 | 577 | 560 | 577 | 1,876,000 | 577 |
| 2003-12-09 | 544 | 573 | 540 | 569 | 3,663,000 | 569 |
| 2003-12-08 | 551 | 558 | 524 | 534 | 2,365,000 | 534 |
| 2003-12-05 | 523 | 531 | 522 | 528 | 208,000 | 528 |
| 2003-12-04 | 524 | 533 | 524 | 527 | 262,000 | 527 |
| 2003-12-03 | 533 | 535 | 515 | 520 | 754,000 | 520 |
| 2003-12-02 | 525 | 546 | 523 | 529 | 372,000 | 529 |
| 2003-12-01 | 512 | 537 | 512 | 533 | 176,000 | 533 |
| 2003-11-28 | 527 | 533 | 524 | 525 | 234,000 | 525 |
| 2003-11-27 | 523 | 538 | 521 | 537 | 286,000 | 537 |
| 2003-11-26 | 526 | 536 | 526 | 533 | 311,000 | 533 |
| 2003-11-25 | 534 | 534 | 516 | 516 | 184,000 | 516 |
| 2003-11-21 | 511 | 526 | 511 | 522 | 375,000 | 522 |
| 2003-11-20 | 506 | 512 | 503 | 510 | 367,000 | 510 |
| 2003-11-19 | 505 | 507 | 503 | 505 | 410,000 | 505 |
| 2003-11-18 | 505 | 510 | 501 | 505 | 433,000 | 505 |
| 2003-11-17 | 503 | 514 | 502 | 511 | 466,000 | 511 |
| 2003-11-14 | 525 | 526 | 518 | 520 | 339,000 | 520 |
| 2003-11-13 | 520 | 525 | 515 | 516 | 230,000 | 516 |
| 2003-11-12 | 528 | 533 | 514 | 523 | 223,000 | 523 |
| 2003-11-11 | 538 | 539 | 526 | 528 | 405,000 | 528 |
| 2003-11-10 | 541 | 550 | 537 | 541 | 162,000 | 541 |
| 2003-11-07 | 540 | 542 | 535 | 540 | 156,000 | 540 |
| 2003-11-06 | 549 | 551 | 540 | 540 | 226,000 | 540 |
| 2003-11-05 | 542 | 547 | 538 | 545 | 243,000 | 545 |
| 2003-11-04 | 553 | 553 | 540 | 542 | 170,000 | 542 |
| 2003-10-31 | 531 | 540 | 531 | 533 | 299,000 | 533 |
| 2003-10-30 | 543 | 547 | 534 | 537 | 438,000 | 537 |
| 2003-10-29 | 549 | 549 | 543 | 543 | 380,000 | 543 |
| 2003-10-28 | 543 | 546 | 539 | 539 | 267,000 | 539 |
| 2003-10-27 | 543 | 553 | 539 | 548 | 435,000 | 548 |
| 2003-10-24 | 555 | 556 | 532 | 543 | 499,000 | 543 |
| 2003-10-23 | 559 | 564 | 554 | 554 | 629,000 | 554 |
| 2003-10-22 | 557 | 564 | 554 | 563 | 604,000 | 563 |
| 2003-10-21 | 562 | 566 | 552 | 553 | 374,000 | 553 |
| 2003-10-20 | 560 | 566 | 557 | 562 | 358,000 | 562 |
| 2003-10-17 | 558 | 560 | 554 | 560 | 285,000 | 560 |
| 2003-10-16 | 560 | 560 | 550 | 552 | 389,000 | 552 |
| 2003-10-15 | 558 | 565 | 550 | 550 | 459,000 | 550 |
| 2003-10-14 | 560 | 568 | 554 | 555 | 328,000 | 555 |
| 2003-10-10 | 561 | 569 | 559 | 564 | 332,000 | 564 |
| 2003-10-09 | 562 | 570 | 561 | 561 | 175,000 | 561 |
| 2003-10-08 | 566 | 568 | 562 | 564 | 435,000 | 564 |
| 2003-10-07 | 563 | 572 | 558 | 571 | 730,000 | 571 |
| 2003-10-06 | 567 | 569 | 563 | 563 | 654,000 | 563 |
| 2003-10-03 | 560 | 568 | 559 | 565 | 658,000 | 565 |
| 2003-10-02 | 560 | 565 | 552 | 558 | 620,000 | 558 |
| 2003-10-01 | 560 | 567 | 555 | 558 | 450,000 | 558 |
| 2003-09-30 | 555 | 565 | 555 | 555 | 388,000 | 555 |
| 2003-09-29 | 566 | 566 | 550 | 553 | 342,000 | 553 |
| 2003-09-26 | 567 | 569 | 556 | 566 | 372,000 | 566 |
| 2003-09-25 | 556 | 569 | 546 | 567 | 508,000 | 567 |
| 2003-09-24 | 567 | 580 | 557 | 557 | 500,000 | 557 |
| 2003-09-22 | 594 | 594 | 558 | 562 | 505,000 | 562 |
| 2003-09-19 | 586 | 595 | 574 | 595 | 803,000 | 595 |
| 2003-09-18 | 586 | 589 | 570 | 584 | 438,000 | 584 |
| 2003-09-17 | 588 | 593 | 585 | 586 | 586,000 | 586 |
| 2003-09-16 | 579 | 585 | 577 | 583 | 629,000 | 583 |
| 2003-09-12 | 581 | 581 | 573 | 574 | 719,000 | 574 |
| 2003-09-11 | 570 | 580 | 565 | 569 | 659,000 | 569 |
| 2003-09-10 | 578 | 582 | 575 | 576 | 1,096,000 | 576 |
| 2003-09-09 | 574 | 580 | 565 | 573 | 3,149,000 | 573 |
| 2003-09-08 | 531 | 544 | 531 | 544 | 460,000 | 544 |
| 2003-09-05 | 533 | 536 | 530 | 532 | 433,000 | 532 |
| 2003-09-04 | 533 | 539 | 527 | 528 | 824,000 | 528 |
| 2003-09-03 | 541 | 541 | 533 | 534 | 350,000 | 534 |
| 2003-09-02 | 538 | 543 | 530 | 536 | 652,000 | 536 |
| 2003-09-01 | 548 | 550 | 536 | 542 | 393,000 | 542 |
| 2003-08-29 | 554 | 555 | 544 | 546 | 579,000 | 546 |
| 2003-08-28 | 536 | 544 | 531 | 535 | 322,000 | 535 |
| 2003-08-27 | 537 | 544 | 536 | 536 | 187,000 | 536 |
| 2003-08-26 | 536 | 545 | 530 | 541 | 531,000 | 541 |
| 2003-08-25 | 536 | 543 | 534 | 536 | 573,000 | 536 |
| 2003-08-22 | 547 | 550 | 540 | 540 | 266,000 | 540 |
| 2003-08-21 | 543 | 551 | 543 | 546 | 451,000 | 546 |
| 2003-08-20 | 557 | 560 | 541 | 545 | 909,000 | 545 |
| 2003-08-19 | 559 | 559 | 550 | 556 | 457,000 | 556 |
| 2003-08-18 | 533 | 561 | 533 | 553 | 595,000 | 553 |
| 2003-08-15 | 535 | 542 | 533 | 535 | 293,000 | 535 |
| 2003-08-14 | 525 | 535 | 523 | 533 | 218,000 | 533 |
| 2003-08-13 | 516 | 529 | 515 | 527 | 324,000 | 527 |
| 2003-08-12 | 514 | 520 | 512 | 519 | 198,000 | 519 |
| 2003-08-11 | 508 | 519 | 508 | 516 | 146,000 | 516 |
| 2003-08-08 | 524 | 524 | 505 | 512 | 590,000 | 512 |
| 2003-08-07 | 520 | 523 | 514 | 514 | 273,000 | 514 |
| 2003-08-06 | 522 | 522 | 515 | 517 | 291,000 | 517 |
| 2003-08-05 | 528 | 530 | 520 | 522 | 520,000 | 522 |
| 2003-08-04 | 528 | 535 | 527 | 528 | 220,000 | 528 |
| 2003-08-01 | 533 | 533 | 524 | 525 | 319,000 | 525 |
| 2003-07-31 | 531 | 531 | 521 | 523 | 400,000 | 523 |
| 2003-07-30 | 533 | 538 | 530 | 531 | 387,000 | 531 |
| 2003-07-29 | 542 | 544 | 531 | 540 | 597,000 | 540 |
| 2003-07-28 | 521 | 542 | 521 | 528 | 426,000 | 528 |
| 2003-07-25 | 522 | 524 | 518 | 518 | 411,000 | 518 |
| 2003-07-24 | 521 | 525 | 517 | 518 | 463,000 | 518 |
| 2003-07-23 | 525 | 532 | 518 | 527 | 1,281,000 | 527 |
| 2003-07-22 | 515 | 524 | 513 | 521 | 512,000 | 521 |
| 2003-07-18 | 514 | 524 | 514 | 516 | 634,000 | 516 |
| 2003-07-17 | 534 | 534 | 507 | 515 | 977,000 | 515 |
| 2003-07-16 | 535 | 535 | 528 | 528 | 572,000 | 528 |
| 2003-07-15 | 535 | 537 | 533 | 536 | 553,000 | 536 |
| 2003-07-14 | 533 | 533 | 527 | 530 | 285,000 | 530 |
| 2003-07-11 | 532 | 537 | 525 | 533 | 631,000 | 533 |
| 2003-07-10 | 536 | 544 | 533 | 541 | 543,000 | 541 |
| 2003-07-09 | 533 | 547 | 532 | 546 | 531,000 | 546 |
| 2003-07-08 | 536 | 536 | 530 | 533 | 649,000 | 533 |
| 2003-07-07 | 537 | 537 | 529 | 533 | 365,000 | 533 |
| 2003-07-04 | 533 | 539 | 530 | 537 | 513,000 | 537 |
| 2003-07-03 | 540 | 547 | 530 | 531 | 694,000 | 531 |
| 2003-07-02 | 538 | 540 | 527 | 540 | 508,000 | 540 |
| 2003-07-01 | 535 | 539 | 525 | 535 | 427,000 | 535 |
| 2003-06-30 | 544 | 546 | 531 | 540 | 432,000 | 540 |
| 2003-06-27 | 517 | 543 | 517 | 536 | 624,000 | 536 |
| 2003-06-26 | 520 | 524 | 511 | 524 | 385,000 | 524 |
| 2003-06-25 | 511 | 520 | 507 | 520 | 280,000 | 520 |
| 2003-06-24 | 534 | 534 | 511 | 515 | 1,063,000 | 515 |
| 2003-06-23 | 534 | 542 | 527 | 536 | 450,000 | 536 |
| 2003-06-20 | 530 | 535 | 523 | 535 | 385,000 | 535 |
| 2003-06-19 | 530 | 532 | 519 | 521 | 436,000 | 521 |
| 2003-06-18 | 532 | 536 | 525 | 527 | 438,000 | 527 |
| 2003-06-17 | 529 | 532 | 527 | 531 | 346,000 | 531 |
| 2003-06-16 | 512 | 523 | 503 | 523 | 372,000 | 523 |
| 2003-06-13 | 517 | 519 | 511 | 515 | 720,000 | 515 |
| 2003-06-12 | 537 | 537 | 519 | 520 | 516,000 | 520 |
| 2003-06-11 | 525 | 536 | 525 | 527 | 324,000 | 527 |
| 2003-06-10 | 515 | 532 | 515 | 525 | 471,000 | 525 |
| 2003-06-09 | 529 | 534 | 525 | 528 | 385,000 | 528 |
| 2003-06-06 | 527 | 540 | 521 | 539 | 958,000 | 539 |
| 2003-06-05 | 520 | 524 | 517 | 524 | 875,000 | 524 |
| 2003-06-04 | 504 | 514 | 504 | 513 | 804,000 | 513 |
| 2003-06-03 | 495 | 501 | 493 | 496 | 410,000 | 496 |
| 2003-06-02 | 498 | 503 | 492 | 494 | 349,000 | 494 |
| 2003-05-30 | 488 | 494 | 485 | 491 | 260,000 | 491 |
| 2003-05-29 | 487 | 495 | 480 | 490 | 395,000 | 490 |
| 2003-05-28 | 483 | 490 | 478 | 486 | 497,000 | 486 |
| 2003-05-27 | 488 | 488 | 478 | 478 | 416,000 | 478 |
| 2003-05-26 | 498 | 505 | 493 | 493 | 506,000 | 493 |
| 2003-05-23 | 477 | 496 | 476 | 494 | 769,000 | 494 |
| 2003-05-22 | 470 | 476 | 463 | 467 | 1,554,000 | 467 |
| 2003-05-21 | 491 | 495 | 475 | 475 | 1,033,000 | 475 |
| 2003-05-20 | 503 | 509 | 494 | 496 | 561,000 | 496 |
| 2003-05-19 | 512 | 517 | 510 | 513 | 285,000 | 513 |
| 2003-05-16 | 513 | 522 | 512 | 519 | 414,000 | 519 |
| 2003-05-15 | 519 | 528 | 511 | 513 | 596,000 | 513 |
| 2003-05-14 | 524 | 534 | 515 | 523 | 446,000 | 523 |
| 2003-05-13 | 555 | 555 | 517 | 522 | 775,000 | 522 |
| 2003-05-12 | 548 | 554 | 548 | 553 | 454,000 | 553 |
| 2003-05-09 | 537 | 547 | 537 | 547 | 439,000 | 547 |
| 2003-05-08 | 545 | 546 | 534 | 537 | 460,000 | 537 |
| 2003-05-07 | 536 | 543 | 536 | 541 | 433,000 | 541 |
| 2003-05-06 | 534 | 545 | 526 | 531 | 567,000 | 531 |
| 2003-05-02 | 533 | 535 | 527 | 533 | 348,000 | 533 |
| 2003-05-01 | 525 | 535 | 524 | 533 | 431,000 | 533 |
| 2003-04-30 | 523 | 535 | 522 | 525 | 450,000 | 525 |
| 2003-04-28 | 522 | 524 | 519 | 521 | 285,000 | 521 |
| 2003-04-25 | 515 | 528 | 509 | 524 | 513,000 | 524 |
| 2003-04-24 | 513 | 513 | 505 | 509 | 270,000 | 509 |
| 2003-04-23 | 513 | 515 | 504 | 506 | 550,000 | 506 |
| 2003-04-22 | 511 | 517 | 510 | 513 | 318,000 | 513 |
| 2003-04-21 | 495 | 512 | 495 | 510 | 485,000 | 510 |
| 2003-04-18 | 496 | 496 | 485 | 490 | 265,000 | 490 |
| 2003-04-17 | 491 | 498 | 490 | 495 | 474,000 | 495 |
| 2003-04-16 | 490 | 495 | 487 | 494 | 709,000 | 494 |
| 2003-04-15 | 475 | 491 | 472 | 487 | 430,000 | 487 |
| 2003-04-14 | 479 | 479 | 463 | 473 | 361,000 | 473 |
| 2003-04-11 | 473 | 488 | 470 | 474 | 327,000 | 474 |
| 2003-04-10 | 480 | 483 | 471 | 476 | 602,000 | 476 |
| 2003-04-09 | 470 | 496 | 467 | 475 | 1,491,000 | 475 |
| 2003-04-08 | 480 | 480 | 464 | 467 | 591,000 | 467 |
| 2003-04-07 | 480 | 482 | 474 | 480 | 216,000 | 480 |
| 2003-04-04 | 483 | 485 | 474 | 483 | 235,000 | 483 |
| 2003-04-03 | 485 | 491 | 482 | 483 | 311,000 | 483 |
| 2003-04-02 | 478 | 481 | 472 | 475 | 332,000 | 475 |
| 2003-04-01 | 479 | 481 | 470 | 476 | 281,000 | 476 |
| 2003-03-31 | 486 | 492 | 470 | 470 | 319,000 | 470 |
| 2003-03-28 | 495 | 498 | 492 | 498 | 487,000 | 498 |
| 2003-03-27 | 479 | 490 | 479 | 490 | 398,000 | 490 |
| 2003-03-26 | 476 | 480 | 475 | 479 | 221,000 | 479 |
| 2003-03-25 | 490 | 490 | 470 | 475 | 313,000 | 475 |
| 2003-03-24 | 485 | 495 | 485 | 495 | 309,000 | 495 |
| 2003-03-20 | 468 | 480 | 467 | 480 | 519,000 | 480 |
| 2003-03-19 | 458 | 459 | 457 | 458 | 240,000 | 458 |
| 2003-03-18 | 461 | 468 | 457 | 457 | 529,000 | 457 |
| 2003-03-17 | 461 | 464 | 453 | 458 | 652,000 | 458 |
| 2003-03-14 | 468 | 473 | 454 | 460 | 986,000 | 460 |
| 2003-03-13 | 463 | 463 | 458 | 463 | 455,000 | 463 |
| 2003-03-12 | 460 | 468 | 457 | 457 | 468,000 | 457 |
| 2003-03-11 | 465 | 465 | 459 | 460 | 444,000 | 460 |
| 2003-03-10 | 472 | 485 | 472 | 478 | 418,000 | 478 |
| 2003-03-07 | 488 | 493 | 482 | 482 | 455,000 | 482 |
| 2003-03-06 | 492 | 498 | 486 | 498 | 469,000 | 498 |
| 2003-03-05 | 490 | 497 | 485 | 495 | 299,000 | 495 |
| 2003-03-04 | 496 | 500 | 491 | 494 | 285,000 | 494 |
| 2003-03-03 | 482 | 495 | 481 | 495 | 493,000 | 495 |
| 2003-02-28 | 478 | 481 | 476 | 479 | 334,000 | 479 |
| 2003-02-27 | 472 | 475 | 467 | 475 | 242,000 | 475 |
| 2003-02-26 | 468 | 475 | 468 | 472 | 224,000 | 472 |
| 2003-02-25 | 474 | 481 | 465 | 470 | 909,000 | 470 |
| 2003-02-24 | 455 | 464 | 448 | 464 | 620,000 | 464 |
| 2003-02-21 | 460 | 463 | 454 | 456 | 315,000 | 456 |
| 2003-02-20 | 466 | 468 | 463 | 463 | 321,000 | 463 |
| 2003-02-19 | 474 | 475 | 464 | 465 | 255,000 | 465 |
| 2003-02-18 | 465 | 472 | 464 | 470 | 426,000 | 470 |
| 2003-02-17 | 468 | 469 | 465 | 467 | 258,000 | 467 |
| 2003-02-14 | 452 | 469 | 452 | 468 | 512,000 | 468 |
| 2003-02-13 | 459 | 465 | 456 | 462 | 601,000 | 462 |
| 2003-02-12 | 457 | 460 | 450 | 456 | 365,000 | 456 |
| 2003-02-10 | 445 | 452 | 444 | 452 | 211,000 | 452 |
| 2003-02-07 | 448 | 456 | 436 | 440 | 262,000 | 440 |
| 2003-02-06 | 458 | 460 | 445 | 446 | 257,000 | 446 |
| 2003-02-05 | 449 | 463 | 448 | 453 | 508,000 | 453 |
| 2003-02-04 | 446 | 450 | 445 | 447 | 587,000 | 447 |
| 2003-02-03 | 433 | 441 | 430 | 441 | 424,000 | 441 |
| 2003-01-31 | 438 | 438 | 432 | 433 | 304,000 | 433 |
| 2003-01-30 | 436 | 442 | 436 | 437 | 119,000 | 437 |
| 2003-01-29 | 446 | 446 | 431 | 431 | 533,000 | 431 |
| 2003-01-28 | 437 | 448 | 437 | 442 | 688,000 | 442 |
| 2003-01-27 | 438 | 439 | 435 | 436 | 662,000 | 436 |
| 2003-01-24 | 455 | 456 | 436 | 440 | 1,503,000 | 440 |
| 2003-01-23 | 452 | 457 | 451 | 454 | 677,000 | 454 |
| 2003-01-22 | 464 | 466 | 451 | 451 | 544,000 | 451 |
| 2003-01-21 | 463 | 469 | 463 | 463 | 346,000 | 463 |
| 2003-01-20 | 473 | 473 | 463 | 463 | 274,000 | 463 |
| 2003-01-17 | 459 | 473 | 457 | 473 | 292,000 | 473 |
| 2003-01-16 | 466 | 466 | 458 | 459 | 323,000 | 459 |
| 2003-01-15 | 470 | 472 | 466 | 469 | 156,000 | 469 |
| 2003-01-14 | 469 | 470 | 465 | 468 | 171,000 | 468 |
| 2003-01-10 | 470 | 475 | 467 | 474 | 216,000 | 474 |
| 2003-01-09 | 471 | 473 | 468 | 473 | 166,000 | 473 |
| 2003-01-08 | 478 | 480 | 468 | 474 | 345,000 | 474 |
| 2003-01-07 | 495 | 495 | 471 | 483 | 241,000 | 483 |
| 2003-01-06 | 472 | 498 | 472 | 490 | 255,000 | 490 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株