1949 住友電設(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	301	310	301	310	2,900	310
2002-12-27	303	307	300	305	11,400	305
2002-12-26	287	305	282	299	69,900	299
2002-12-25	275	287	270	285	39,600	285
2002-12-24	288	288	272	280	51,800	280
2002-12-20	283	288	277	287	50,400	287
2002-12-19	275	298	272	298	37,500	298
2002-12-18	305	305	274	281	43,700	281
2002-12-17	324	324	303	305	14,000	305
2002-12-16	321	321	312	312	20,300	312
2002-12-13	335	349	325	326	48,400	326
2002-12-12	341	341	334	334	7,900	334
2002-12-11	352	353	337	346	58,400	346
2002-12-10	328	345	328	342	52,800	342
2002-12-09	335	338	328	332	13,700	332
2002-12-06	341	341	324	333	12,700	333
2002-12-05	339	339	334	339	14,200	339
2002-12-04	352	352	334	334	25,300	334
2002-12-03	360	360	347	347	19,600	347
2002-12-02	346	360	346	355	6,900	355
2002-11-29	366	375	366	371	15,300	371
2002-11-28	358	374	358	372	8,500	372
2002-11-27	370	372	357	357	14,000	357
2002-11-26	369	371	366	366	34,000	366
2002-11-25	365	367	353	367	27,000	367
2002-11-22	336	356	336	353	14,600	353
2002-11-21	330	356	330	335	8,000	335
2002-11-20	301	341	300	338	20,700	338
2002-11-19	354	355	302	302	11,400	302
2002-11-18	380	381	359	362	6,300	362
2002-11-15	371	371	368	371	9,400	371
2002-11-14	381	382	374	376	5,400	376
2002-11-13	402	402	394	395	5,400	395
2002-11-12	394	403	394	403	11,300	403
2002-11-11	407	407	395	395	3,700	395
2002-11-08	400	414	400	413	7,300	413
2002-11-07	405	409	405	407	14,900	407
2002-11-06	407	415	404	406	17,400	406
2002-11-05	405	414	402	414	30,300	414
2002-11-01	382	404	382	404	18,300	404
2002-10-31	414	415	407	407	10,800	407
2002-10-30	417	423	410	414	21,500	414
2002-10-29	426	426	417	419	8,400	419
2002-10-28	433	433	415	420	29,300	420
2002-10-25	420	423	417	423	12,000	423
2002-10-24	422	422	415	420	8,700	420
2002-10-23	420	425	414	419	16,500	419
2002-10-22	429	429	410	410	6,800	410
2002-10-21	424	433	416	429	14,900	429
2002-10-18	420	425	414	414	9,000	414
2002-10-17	434	434	412	418	11,400	418
2002-10-16	424	432	424	426	9,100	426
2002-10-15	425	426	422	423	6,300	423
2002-10-11	410	425	406	425	12,800	425
2002-10-10	410	413	405	405	6,700	405
2002-10-09	413	425	410	412	16,700	412
2002-10-08	415	415	413	414	8,200	414
2002-10-07	433	433	418	418	16,300	418
2002-10-04	440	445	434	445	15,400	445
2002-10-03	435	452	433	452	14,400	452
2002-10-02	430	441	430	441	17,100	441
2002-10-01	437	445	437	440	7,500	440
2002-09-30	458	460	452	452	10,100	452
2002-09-27	460	465	453	465	18,900	465
2002-09-26	436	459	436	450	24,300	450
2002-09-25	459	461	446	453	8,800	453
2002-09-24	440	473	440	470	62,300	470
2002-09-20	455	458	441	450	20,500	450
2002-09-19	434	455	434	450	20,300	450
2002-09-18	449	449	432	441	7,000	441
2002-09-17	441	450	437	450	17,100	450
2002-09-13	440	444	425	441	51,400	441
2002-09-12	425	441	421	439	16,000	439
2002-09-11	425	430	419	419	5,500	419
2002-09-10	420	429	418	425	8,400	425
2002-09-09	423	423	411	419	10,300	419
2002-09-06	416	417	411	411	4,700	411
2002-09-05	420	420	412	416	14,900	416
2002-09-04	424	425	412	412	16,900	412
2002-09-03	438	438	419	424	12,500	424
2002-09-02	437	437	431	433	11,900	433
2002-08-30	430	435	430	435	18,900	435
2002-08-29	441	445	435	435	21,900	435
2002-08-28	445	448	440	446	11,100	446
2002-08-27	459	459	446	454	12,700	454
2002-08-26	445	458	445	456	29,000	456
2002-08-23	454	454	448	450	15,000	450
2002-08-22	444	450	440	450	13,900	450
2002-08-21	444	455	441	448	19,800	448
2002-08-20	435	449	435	449	19,900	449
2002-08-19	448	455	435	435	17,400	435
2002-08-16	460	460	435	442	15,700	442
2002-08-15	446	455	444	455	9,200	455
2002-08-14	431	446	431	443	6,700	443
2002-08-13	441	454	436	441	6,400	441
2002-08-12	460	465	449	449	11,500	449
2002-08-09	455	465	443	463	17,000	463
2002-08-08	451	459	440	449	6,000	449
2002-08-07	450	453	436	440	3,500	440
2002-08-06	447	450	436	441	11,700	441
2002-08-05	444	454	444	451	12,000	451
2002-08-02	445	458	435	443	19,600	443
2002-08-01	436	442	436	440	6,700	440
2002-07-31	463	463	440	442	8,000	442
2002-07-30	456	462	453	458	9,400	458
2002-07-29	449	466	431	456	34,300	456
2002-07-26	474	474	444	444	33,700	444
2002-07-25	465	474	464	474	8,300	474
2002-07-24	453	485	441	485	45,400	485
2002-07-23	450	467	444	454	42,100	454
2002-07-22	431	458	431	458	28,900	458
2002-07-19	436	441	426	426	7,600	426
2002-07-18	437	444	436	441	6,900	441
2002-07-17	425	432	420	430	7,200	430
2002-07-16	435	438	420	420	14,800	420
2002-07-15	441	441	425	425	11,500	425
2002-07-12	444	452	441	441	9,100	441
2002-07-11	479	479	443	444	6,600	444
2002-07-10	442	460	442	454	6,200	454
2002-07-09	453	469	438	457	9,300	457
2002-07-08	479	480	452	452	6,900	452
2002-07-05	484	485	479	484	15,100	484
2002-07-04	484	489	481	484	16,300	484
2002-07-03	468	489	466	489	14,900	489
2002-07-02	451	465	451	463	14,400	463
2002-07-01	470	476	456	464	61,200	464
2002-06-28	425	450	424	450	8,800	450
2002-06-27	422	427	420	425	13,800	425
2002-06-26	437	437	420	422	31,700	422
2002-06-25	431	442	431	442	12,500	442
2002-06-24	420	430	418	430	9,500	430
2002-06-21	423	426	422	422	5,400	422
2002-06-20	421	425	412	425	11,500	425
2002-06-19	430	431	411	411	12,900	411
2002-06-18	420	437	418	427	8,300	427
2002-06-17	435	435	413	417	11,000	417
2002-06-14	453	453	436	438	70,900	438
2002-06-13	441	442	436	442	6,400	442
2002-06-12	437	446	432	441	17,400	441
2002-06-11	445	452	445	452	3,300	452
2002-06-10	451	457	446	447	6,500	447
2002-06-07	447	453	445	453	7,800	453
2002-06-06	474	474	443	443	22,000	443
2002-06-05	485	485	469	469	11,100	469
2002-06-04	491	491	474	475	10,700	475
2002-06-03	490	490	471	476	7,100	476
2002-05-31	467	482	467	473	5,400	473
2002-05-30	483	483	471	471	10,200	471
2002-05-29	488	494	474	478	7,300	478
2002-05-28	480	488	478	488	16,100	488
2002-05-27	488	490	478	478	28,000	478
2002-05-24	478	480	474	480	12,200	480
2002-05-23	471	476	464	475	18,200	475
2002-05-22	451	464	449	460	9,500	460
2002-05-21	448	455	441	455	8,500	455
2002-05-20	443	456	438	438	10,800	438
2002-05-17	456	457	448	448	10,800	448
2002-05-16	430	447	430	447	5,100	447
2002-05-15	445	449	435	437	4,300	437
2002-05-14	441	441	436	437	2,500	437
2002-05-13	440	441	435	436	7,100	436
2002-05-10	452	455	435	455	12,100	455
2002-05-09	440	448	440	447	4,800	447
2002-05-08	436	440	436	438	4,800	438
2002-05-07	430	443	430	436	26,000	436
2002-05-02	446	452	446	449	4,200	449
2002-05-01	448	450	445	446	4,600	446
2002-04-30	445	450	445	448	4,100	448
2002-04-26	469	469	441	450	32,000	450
2002-04-25	462	469	462	469	7,100	469
2002-04-24	468	470	461	461	8,200	461
2002-04-23	470	470	460	470	2,700	470
2002-04-22	460	469	460	465	8,700	465
2002-04-19	457	465	457	465	4,700	465
2002-04-18	466	471	464	464	5,600	464
2002-04-17	460	466	460	466	3,700	466
2002-04-16	457	462	454	455	6,200	455
2002-04-15	457	461	454	455	2,800	455
2002-04-12	454	464	453	456	6,400	456
2002-04-11	480	480	464	464	5,100	464
2002-04-10	466	480	464	480	8,500	480
2002-04-09	480	480	465	466	7,500	466
2002-04-08	480	480	470	470	5,000	470
2002-04-05	479	479	474	475	9,000	475
2002-04-04	466	480	463	480	16,400	480
2002-04-03	445	456	445	456	3,500	456
2002-04-02	443	450	443	449	7,600	449
2002-04-01	450	454	443	445	15,000	445
2002-03-29	476	476	468	468	7,000	468
2002-03-28	489	489	466	471	13,300	471
2002-03-27	493	498	480	494	9,800	494
2002-03-26	497	497	485	493	6,000	493
2002-03-25	520	520	506	510	25,600	510
2002-03-22	499	508	490	506	18,100	506
2002-03-20	496	502	488	499	8,500	499
2002-03-19	481	506	473	506	11,900	506
2002-03-18	469	471	469	471	3,900	471
2002-03-15	465	468	459	468	7,000	468
2002-03-14	470	470	450	459	14,300	459
2002-03-13	495	495	471	471	11,600	471
2002-03-12	509	509	496	497	7,200	497
2002-03-11	491	509	491	498	10,800	498
2002-03-08	500	509	491	491	64,700	491
2002-03-07	491	500	491	500	7,600	500
2002-03-06	510	510	483	491	3,800	491
2002-03-05	515	515	507	510	14,400	510
2002-03-04	470	508	470	508	31,600	508
2002-03-01	488	510	488	510	13,400	510
2002-02-28	500	500	483	483	14,800	483
2002-02-27	488	500	488	500	17,300	500
2002-02-26	493	493	485	490	29,800	490
2002-02-25	478	490	478	490	10,100	490
2002-02-22	482	483	477	483	5,400	483
2002-02-21	467	482	467	481	8,600	481
2002-02-20	434	464	434	464	4,500	464
2002-02-19	444	446	444	446	10,200	446
2002-02-18	460	467	452	464	4,200	464
2002-02-15	462	480	462	480	7,900	480
2002-02-14	476	480	466	467	11,300	467
2002-02-13	442	484	442	481	14,700	481
2002-02-12	438	452	430	452	7,800	452
2002-02-08	433	436	423	433	19,400	433
2002-02-07	435	447	418	433	6,200	433
2002-02-06	420	439	420	434	7,200	434
2002-02-05	429	445	425	425	10,700	425
2002-02-04	428	430	425	426	5,200	426
2002-02-01	426	426	419	423	7,300	423
2002-01-31	429	443	429	441	3,000	441
2002-01-30	440	440	401	429	9,900	429
2002-01-29	465	465	441	441	3,300	441
2002-01-28	465	465	455	461	23,400	461
2002-01-25	454	475	454	475	15,100	475
2002-01-24	446	454	446	453	7,400	453
2002-01-23	449	449	444	446	8,600	446
2002-01-22	462	467	454	456	7,800	456
2002-01-21	443	472	440	462	11,500	462
2002-01-18	426	431	419	431	5,700	431
2002-01-17	433	438	425	431	5,000	431
2002-01-16	430	434	430	433	2,800	433
2002-01-15	441	443	430	430	7,200	430
2002-01-11	435	443	435	436	19,800	436
2002-01-10	465	465	440	441	16,500	441
2002-01-09	468	468	454	455	7,900	455
2002-01-08	480	480	462	463	6,800	463
2002-01-07	479	488	477	478	10,100	478
2002-01-04	494	496	491	494	3,100	494

分割・併合履歴： [1992-03-26]1株→1.08株 [1990-03-27]1株→1.07株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株