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