8830 住友不動産(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 | 914 | 944 | 913 | 944 | 2,492,000 | 944 |
| 2003-12-29 | 886 | 905 | 884 | 893 | 1,694,000 | 893 |
| 2003-12-26 | 870 | 885 | 860 | 885 | 2,091,000 | 885 |
| 2003-12-25 | 844 | 864 | 836 | 864 | 2,219,000 | 864 |
| 2003-12-24 | 846 | 846 | 834 | 836 | 1,831,000 | 836 |
| 2003-12-22 | 859 | 863 | 827 | 827 | 3,934,000 | 827 |
| 2003-12-19 | 858 | 858 | 842 | 853 | 3,226,000 | 853 |
| 2003-12-18 | 820 | 850 | 820 | 838 | 3,075,000 | 838 |
| 2003-12-17 | 851 | 859 | 824 | 830 | 2,431,000 | 830 |
| 2003-12-16 | 850 | 865 | 837 | 861 | 5,478,000 | 861 |
| 2003-12-15 | 842 | 886 | 838 | 886 | 6,360,000 | 886 |
| 2003-12-12 | 800 | 826 | 795 | 822 | 4,800,000 | 822 |
| 2003-12-11 | 797 | 804 | 772 | 795 | 1,983,000 | 795 |
| 2003-12-10 | 800 | 809 | 782 | 790 | 1,841,000 | 790 |
| 2003-12-09 | 818 | 828 | 798 | 816 | 2,501,000 | 816 |
| 2003-12-08 | 842 | 847 | 796 | 807 | 4,047,000 | 807 |
| 2003-12-05 | 855 | 874 | 850 | 862 | 1,419,000 | 862 |
| 2003-12-04 | 852 | 867 | 852 | 864 | 1,701,000 | 864 |
| 2003-12-03 | 869 | 879 | 846 | 849 | 2,708,000 | 849 |
| 2003-12-02 | 881 | 893 | 870 | 879 | 2,249,000 | 879 |
| 2003-12-01 | 815 | 882 | 815 | 879 | 3,811,000 | 879 |
| 2003-11-28 | 878 | 878 | 839 | 854 | 3,256,000 | 854 |
| 2003-11-27 | 887 | 902 | 869 | 888 | 3,301,000 | 888 |
| 2003-11-26 | 861 | 896 | 861 | 887 | 5,032,000 | 887 |
| 2003-11-25 | 831 | 865 | 825 | 851 | 6,836,000 | 851 |
| 2003-11-21 | 799 | 805 | 780 | 801 | 4,629,000 | 801 |
| 2003-11-20 | 786 | 807 | 759 | 805 | 5,240,000 | 805 |
| 2003-11-19 | 765 | 772 | 752 | 766 | 4,429,000 | 766 |
| 2003-11-18 | 765 | 780 | 734 | 780 | 6,789,000 | 780 |
| 2003-11-17 | 828 | 828 | 758 | 764 | 7,229,000 | 764 |
| 2003-11-14 | 875 | 903 | 858 | 858 | 5,152,000 | 858 |
| 2003-11-13 | 878 | 887 | 845 | 865 | 3,701,000 | 865 |
| 2003-11-12 | 857 | 879 | 842 | 868 | 5,394,000 | 868 |
| 2003-11-11 | 881 | 885 | 842 | 864 | 6,330,000 | 864 |
| 2003-11-10 | 962 | 973 | 930 | 931 | 2,555,000 | 931 |
| 2003-11-07 | 985 | 989 | 956 | 982 | 4,373,000 | 982 |
| 2003-11-06 | 1,031 | 1,033 | 968 | 975 | 4,779,000 | 975 |
| 2003-11-05 | 1,055 | 1,057 | 1,012 | 1,035 | 4,229,000 | 1,035 |
| 2003-11-04 | 1,040 | 1,068 | 1,040 | 1,059 | 2,620,000 | 1,059 |
| 2003-10-31 | 1,051 | 1,064 | 1,010 | 1,020 | 2,996,000 | 1,020 |
| 2003-10-30 | 1,061 | 1,072 | 1,054 | 1,070 | 1,683,000 | 1,070 |
| 2003-10-29 | 1,100 | 1,101 | 1,057 | 1,072 | 3,323,000 | 1,072 |
| 2003-10-28 | 1,022 | 1,075 | 1,022 | 1,060 | 4,565,000 | 1,060 |
| 2003-10-27 | 959 | 1,009 | 955 | 992 | 3,093,000 | 992 |
| 2003-10-24 | 965 | 984 | 956 | 969 | 2,943,000 | 969 |
| 2003-10-23 | 986 | 997 | 944 | 956 | 4,274,000 | 956 |
| 2003-10-22 | 1,048 | 1,066 | 1,015 | 1,026 | 4,597,000 | 1,026 |
| 2003-10-21 | 1,123 | 1,123 | 1,030 | 1,038 | 4,544,000 | 1,038 |
| 2003-10-20 | 1,020 | 1,116 | 1,020 | 1,095 | 5,298,000 | 1,095 |
| 2003-10-17 | 1,025 | 1,045 | 1,013 | 1,040 | 3,588,000 | 1,040 |
| 2003-10-16 | 1,001 | 1,025 | 993 | 1,025 | 2,797,000 | 1,025 |
| 2003-10-15 | 1,000 | 1,013 | 963 | 1,003 | 3,224,000 | 1,003 |
| 2003-10-14 | 1,010 | 1,029 | 1,008 | 1,012 | 4,742,000 | 1,012 |
| 2003-10-10 | 980 | 1,004 | 976 | 994 | 8,656,000 | 994 |
| 2003-10-09 | 936 | 955 | 921 | 950 | 3,654,000 | 950 |
| 2003-10-08 | 939 | 958 | 931 | 939 | 4,720,000 | 939 |
| 2003-10-07 | 962 | 965 | 919 | 935 | 4,905,000 | 935 |
| 2003-10-06 | 991 | 997 | 951 | 962 | 4,752,000 | 962 |
| 2003-10-03 | 1,000 | 1,008 | 958 | 983 | 5,100,000 | 983 |
| 2003-10-02 | 946 | 1,020 | 945 | 1,020 | 10,992,000 | 1,020 |
| 2003-10-01 | 881 | 920 | 861 | 920 | 4,428,000 | 920 |
| 2003-09-30 | 854 | 889 | 844 | 871 | 2,704,000 | 871 |
| 2003-09-29 | 828 | 836 | 810 | 834 | 1,840,000 | 834 |
| 2003-09-26 | 811 | 829 | 793 | 827 | 3,236,000 | 827 |
| 2003-09-25 | 849 | 858 | 824 | 831 | 3,867,000 | 831 |
| 2003-09-24 | 865 | 892 | 851 | 869 | 2,904,000 | 869 |
| 2003-09-22 | 893 | 906 | 855 | 865 | 4,018,000 | 865 |
| 2003-09-19 | 900 | 917 | 892 | 893 | 4,172,000 | 893 |
| 2003-09-18 | 874 | 888 | 860 | 870 | 2,599,000 | 870 |
| 2003-09-17 | 893 | 934 | 871 | 884 | 5,604,000 | 884 |
| 2003-09-16 | 836 | 891 | 834 | 891 | 4,516,000 | 891 |
| 2003-09-12 | 821 | 825 | 807 | 822 | 4,772,000 | 822 |
| 2003-09-11 | 816 | 837 | 808 | 813 | 3,584,000 | 813 |
| 2003-09-10 | 816 | 822 | 806 | 816 | 3,204,000 | 816 |
| 2003-09-09 | 800 | 835 | 795 | 834 | 5,985,000 | 834 |
| 2003-09-08 | 765 | 770 | 755 | 770 | 3,575,000 | 770 |
| 2003-09-05 | 800 | 800 | 777 | 785 | 4,895,000 | 785 |
| 2003-09-04 | 797 | 809 | 790 | 805 | 8,457,000 | 805 |
| 2003-09-03 | 788 | 806 | 760 | 777 | 4,645,000 | 777 |
| 2003-09-02 | 780 | 780 | 756 | 768 | 1,553,000 | 768 |
| 2003-09-01 | 755 | 774 | 753 | 770 | 1,770,000 | 770 |
| 2003-08-29 | 743 | 756 | 741 | 756 | 1,655,000 | 756 |
| 2003-08-28 | 788 | 789 | 752 | 752 | 2,017,000 | 752 |
| 2003-08-27 | 775 | 796 | 771 | 786 | 3,655,000 | 786 |
| 2003-08-26 | 762 | 765 | 753 | 762 | 1,691,000 | 762 |
| 2003-08-25 | 745 | 781 | 737 | 772 | 3,756,000 | 772 |
| 2003-08-22 | 750 | 751 | 730 | 735 | 4,085,000 | 735 |
| 2003-08-21 | 755 | 775 | 747 | 760 | 5,455,000 | 760 |
| 2003-08-20 | 790 | 798 | 770 | 775 | 6,540,000 | 775 |
| 2003-08-19 | 729 | 800 | 720 | 800 | 7,865,000 | 800 |
| 2003-08-18 | 682 | 712 | 682 | 709 | 3,280,000 | 709 |
| 2003-08-15 | 675 | 685 | 670 | 677 | 2,276,000 | 677 |
| 2003-08-14 | 658 | 686 | 658 | 685 | 2,546,000 | 685 |
| 2003-08-13 | 655 | 668 | 655 | 666 | 2,791,000 | 666 |
| 2003-08-12 | 628 | 649 | 615 | 647 | 4,101,000 | 647 |
| 2003-08-11 | 598 | 630 | 598 | 627 | 2,932,000 | 627 |
| 2003-08-08 | 581 | 598 | 581 | 590 | 1,588,000 | 590 |
| 2003-08-07 | 598 | 607 | 578 | 580 | 1,278,000 | 580 |
| 2003-08-06 | 596 | 603 | 583 | 597 | 2,036,000 | 597 |
| 2003-08-05 | 610 | 614 | 596 | 613 | 2,782,000 | 613 |
| 2003-08-04 | 580 | 610 | 580 | 605 | 1,906,000 | 605 |
| 2003-08-01 | 580 | 591 | 566 | 590 | 1,654,000 | 590 |
| 2003-07-31 | 587 | 591 | 565 | 572 | 1,753,000 | 572 |
| 2003-07-30 | 602 | 605 | 586 | 590 | 948,000 | 590 |
| 2003-07-29 | 616 | 617 | 606 | 609 | 1,665,000 | 609 |
| 2003-07-28 | 602 | 613 | 595 | 609 | 2,095,000 | 609 |
| 2003-07-25 | 605 | 605 | 588 | 588 | 1,972,000 | 588 |
| 2003-07-24 | 577 | 609 | 572 | 605 | 4,467,000 | 605 |
| 2003-07-23 | 550 | 568 | 543 | 567 | 2,870,000 | 567 |
| 2003-07-22 | 542 | 546 | 531 | 540 | 2,176,000 | 540 |
| 2003-07-18 | 551 | 555 | 532 | 537 | 4,239,000 | 537 |
| 2003-07-17 | 575 | 580 | 560 | 560 | 1,785,000 | 560 |
| 2003-07-16 | 605 | 605 | 591 | 591 | 2,518,000 | 591 |
| 2003-07-15 | 584 | 603 | 584 | 585 | 1,667,000 | 585 |
| 2003-07-14 | 575 | 589 | 573 | 584 | 1,377,000 | 584 |
| 2003-07-11 | 598 | 602 | 571 | 573 | 2,795,000 | 573 |
| 2003-07-10 | 626 | 626 | 608 | 608 | 1,163,000 | 608 |
| 2003-07-09 | 611 | 623 | 602 | 619 | 1,387,000 | 619 |
| 2003-07-08 | 644 | 644 | 607 | 610 | 3,286,000 | 610 |
| 2003-07-07 | 590 | 633 | 583 | 633 | 3,285,000 | 633 |
| 2003-07-04 | 595 | 603 | 577 | 581 | 4,421,000 | 581 |
| 2003-07-03 | 668 | 674 | 592 | 614 | 5,379,000 | 614 |
| 2003-07-02 | 601 | 648 | 601 | 648 | 4,680,000 | 648 |
| 2003-07-01 | 539 | 585 | 538 | 581 | 4,166,000 | 581 |
| 2003-06-30 | 526 | 542 | 526 | 534 | 2,108,000 | 534 |
| 2003-06-27 | 516 | 529 | 516 | 529 | 924,000 | 529 |
| 2003-06-26 | 510 | 515 | 501 | 510 | 2,761,000 | 510 |
| 2003-06-25 | 525 | 525 | 513 | 515 | 2,751,000 | 515 |
| 2003-06-24 | 540 | 548 | 525 | 525 | 3,302,000 | 525 |
| 2003-06-23 | 530 | 545 | 529 | 545 | 1,734,000 | 545 |
| 2003-06-20 | 529 | 535 | 524 | 532 | 1,242,000 | 532 |
| 2003-06-19 | 535 | 537 | 526 | 528 | 2,112,000 | 528 |
| 2003-06-18 | 523 | 544 | 521 | 535 | 5,492,000 | 535 |
| 2003-06-17 | 505 | 516 | 501 | 516 | 2,690,000 | 516 |
| 2003-06-16 | 500 | 506 | 495 | 496 | 1,695,000 | 496 |
| 2003-06-13 | 500 | 513 | 500 | 506 | 4,556,000 | 506 |
| 2003-06-12 | 482 | 516 | 476 | 503 | 5,562,000 | 503 |
| 2003-06-11 | 470 | 480 | 470 | 472 | 1,877,000 | 472 |
| 2003-06-10 | 460 | 468 | 456 | 466 | 1,805,000 | 466 |
| 2003-06-09 | 462 | 474 | 458 | 463 | 2,490,000 | 463 |
| 2003-06-06 | 452 | 472 | 452 | 467 | 4,789,000 | 467 |
| 2003-06-05 | 427 | 448 | 424 | 448 | 2,937,000 | 448 |
| 2003-06-04 | 421 | 428 | 417 | 418 | 1,448,000 | 418 |
| 2003-06-03 | 422 | 425 | 415 | 416 | 1,915,000 | 416 |
| 2003-06-02 | 425 | 430 | 420 | 422 | 1,276,000 | 422 |
| 2003-05-30 | 416 | 424 | 412 | 424 | 1,300,000 | 424 |
| 2003-05-29 | 412 | 421 | 405 | 421 | 1,432,000 | 421 |
| 2003-05-28 | 420 | 425 | 414 | 414 | 1,365,000 | 414 |
| 2003-05-27 | 419 | 424 | 412 | 415 | 2,190,000 | 415 |
| 2003-05-26 | 407 | 424 | 407 | 421 | 2,547,000 | 421 |
| 2003-05-23 | 394 | 407 | 392 | 404 | 2,200,000 | 404 |
| 2003-05-22 | 378 | 390 | 376 | 386 | 2,028,000 | 386 |
| 2003-05-21 | 381 | 393 | 375 | 378 | 2,125,000 | 378 |
| 2003-05-20 | 384 | 385 | 372 | 380 | 1,085,000 | 380 |
| 2003-05-19 | 390 | 391 | 383 | 386 | 825,000 | 386 |
| 2003-05-16 | 396 | 404 | 392 | 394 | 1,739,000 | 394 |
| 2003-05-15 | 416 | 417 | 391 | 395 | 3,129,000 | 395 |
| 2003-05-14 | 417 | 423 | 413 | 416 | 1,815,000 | 416 |
| 2003-05-13 | 418 | 425 | 414 | 417 | 1,927,000 | 417 |
| 2003-05-12 | 406 | 416 | 404 | 414 | 1,221,000 | 414 |
| 2003-05-09 | 404 | 410 | 397 | 409 | 1,926,000 | 409 |
| 2003-05-08 | 396 | 405 | 396 | 400 | 1,209,000 | 400 |
| 2003-05-07 | 407 | 408 | 399 | 406 | 1,030,000 | 406 |
| 2003-05-06 | 410 | 414 | 405 | 408 | 1,823,000 | 408 |
| 2003-05-02 | 400 | 402 | 390 | 402 | 1,849,000 | 402 |
| 2003-05-01 | 392 | 402 | 385 | 398 | 3,098,000 | 398 |
| 2003-04-30 | 387 | 390 | 377 | 390 | 1,969,000 | 390 |
| 2003-04-28 | 368 | 381 | 368 | 381 | 1,236,000 | 381 |
| 2003-04-25 | 379 | 383 | 372 | 376 | 1,432,000 | 376 |
| 2003-04-24 | 380 | 389 | 380 | 384 | 2,368,000 | 384 |
| 2003-04-23 | 378 | 382 | 371 | 373 | 1,877,000 | 373 |
| 2003-04-22 | 386 | 388 | 366 | 368 | 1,942,000 | 368 |
| 2003-04-21 | 380 | 394 | 380 | 391 | 1,311,000 | 391 |
| 2003-04-18 | 381 | 388 | 376 | 380 | 3,287,000 | 380 |
| 2003-04-17 | 379 | 382 | 371 | 371 | 4,198,000 | 371 |
| 2003-04-16 | 365 | 382 | 365 | 381 | 5,823,000 | 381 |
| 2003-04-15 | 353 | 365 | 350 | 360 | 4,414,000 | 360 |
| 2003-04-14 | 357 | 363 | 347 | 348 | 2,480,000 | 348 |
| 2003-04-11 | 358 | 367 | 351 | 356 | 3,942,000 | 356 |
| 2003-04-10 | 377 | 383 | 360 | 368 | 4,021,000 | 368 |
| 2003-04-09 | 395 | 397 | 386 | 387 | 2,424,000 | 387 |
| 2003-04-08 | 393 | 400 | 389 | 399 | 1,833,000 | 399 |
| 2003-04-07 | 394 | 395 | 384 | 391 | 2,108,000 | 391 |
| 2003-04-04 | 388 | 393 | 386 | 393 | 2,160,000 | 393 |
| 2003-04-03 | 404 | 407 | 386 | 394 | 2,066,000 | 394 |
| 2003-04-02 | 402 | 405 | 389 | 400 | 1,940,000 | 400 |
| 2003-04-01 | 388 | 405 | 388 | 401 | 2,610,000 | 401 |
| 2003-03-31 | 400 | 402 | 390 | 393 | 2,554,000 | 393 |
| 2003-03-28 | 422 | 422 | 402 | 410 | 2,522,000 | 410 |
| 2003-03-27 | 420 | 426 | 415 | 423 | 1,663,000 | 423 |
| 2003-03-26 | 425 | 433 | 421 | 424 | 1,264,000 | 424 |
| 2003-03-25 | 420 | 429 | 416 | 425 | 1,638,000 | 425 |
| 2003-03-24 | 431 | 439 | 416 | 430 | 1,929,000 | 430 |
| 2003-03-20 | 411 | 434 | 406 | 421 | 3,307,000 | 421 |
| 2003-03-19 | 393 | 401 | 383 | 401 | 2,243,000 | 401 |
| 2003-03-18 | 404 | 407 | 392 | 396 | 2,509,000 | 396 |
| 2003-03-17 | 400 | 402 | 391 | 396 | 1,411,000 | 396 |
| 2003-03-14 | 404 | 416 | 400 | 402 | 5,978,000 | 402 |
| 2003-03-13 | 417 | 422 | 407 | 409 | 2,558,000 | 409 |
| 2003-03-12 | 408 | 415 | 400 | 407 | 2,720,000 | 407 |
| 2003-03-11 | 387 | 413 | 387 | 407 | 2,675,000 | 407 |
| 2003-03-10 | 411 | 411 | 392 | 397 | 3,116,000 | 397 |
| 2003-03-07 | 440 | 444 | 416 | 421 | 3,810,000 | 421 |
| 2003-03-06 | 454 | 467 | 450 | 450 | 2,213,000 | 450 |
| 2003-03-05 | 449 | 457 | 440 | 456 | 2,065,000 | 456 |
| 2003-03-04 | 455 | 460 | 450 | 450 | 3,018,000 | 450 |
| 2003-03-03 | 458 | 466 | 455 | 458 | 1,883,000 | 458 |
| 2003-02-28 | 470 | 477 | 453 | 458 | 4,719,000 | 458 |
| 2003-02-27 | 464 | 473 | 455 | 470 | 2,647,000 | 470 |
| 2003-02-26 | 480 | 485 | 464 | 468 | 2,639,000 | 468 |
| 2003-02-25 | 501 | 505 | 486 | 486 | 1,344,000 | 486 |
| 2003-02-24 | 505 | 514 | 501 | 506 | 812,000 | 506 |
| 2003-02-21 | 508 | 513 | 501 | 501 | 1,463,000 | 501 |
| 2003-02-20 | 506 | 510 | 493 | 501 | 2,542,000 | 501 |
| 2003-02-19 | 521 | 522 | 511 | 516 | 2,141,000 | 516 |
| 2003-02-18 | 531 | 531 | 518 | 518 | 2,617,000 | 518 |
| 2003-02-17 | 520 | 537 | 519 | 530 | 4,560,000 | 530 |
| 2003-02-14 | 503 | 519 | 503 | 513 | 3,247,000 | 513 |
| 2003-02-13 | 508 | 509 | 497 | 505 | 2,402,000 | 505 |
| 2003-02-12 | 509 | 512 | 502 | 510 | 3,803,000 | 510 |
| 2003-02-10 | 500 | 502 | 494 | 502 | 948,000 | 502 |
| 2003-02-07 | 497 | 506 | 492 | 500 | 1,125,000 | 500 |
| 2003-02-06 | 502 | 502 | 486 | 493 | 1,307,000 | 493 |
| 2003-02-05 | 500 | 509 | 491 | 498 | 2,883,000 | 498 |
| 2003-02-04 | 494 | 510 | 493 | 503 | 2,893,000 | 503 |
| 2003-02-03 | 470 | 493 | 470 | 489 | 1,788,000 | 489 |
| 2003-01-31 | 470 | 483 | 470 | 480 | 1,691,000 | 480 |
| 2003-01-30 | 488 | 488 | 478 | 485 | 1,059,000 | 485 |
| 2003-01-29 | 503 | 504 | 482 | 483 | 1,291,000 | 483 |
| 2003-01-28 | 508 | 513 | 503 | 505 | 1,741,000 | 505 |
| 2003-01-27 | 528 | 528 | 510 | 515 | 1,958,000 | 515 |
| 2003-01-24 | 534 | 536 | 527 | 532 | 2,741,000 | 532 |
| 2003-01-23 | 528 | 532 | 520 | 529 | 3,058,000 | 529 |
| 2003-01-22 | 528 | 534 | 515 | 526 | 1,828,000 | 526 |
| 2003-01-21 | 518 | 528 | 510 | 518 | 2,113,000 | 518 |
| 2003-01-20 | 533 | 539 | 512 | 518 | 4,808,000 | 518 |
| 2003-01-17 | 509 | 528 | 505 | 523 | 6,427,000 | 523 |
| 2003-01-16 | 484 | 498 | 481 | 495 | 4,601,000 | 495 |
| 2003-01-15 | 471 | 480 | 458 | 479 | 2,424,000 | 479 |
| 2003-01-14 | 467 | 471 | 460 | 466 | 1,967,000 | 466 |
| 2003-01-10 | 465 | 472 | 456 | 462 | 2,174,000 | 462 |
| 2003-01-09 | 453 | 463 | 451 | 460 | 1,696,000 | 460 |
| 2003-01-08 | 466 | 470 | 455 | 461 | 1,747,000 | 461 |
| 2003-01-07 | 495 | 495 | 462 | 466 | 1,674,000 | 466 |
| 2003-01-06 | 488 | 491 | 484 | 490 | 1,111,000 | 490 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
