1949 住友電設(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	308	310	306	306	5,800	306
2003-12-29	305	308	303	308	8,000	308
2003-12-26	311	311	306	309	29,100	309
2003-12-25	310	312	305	312	18,200	312
2003-12-24	306	309	305	309	21,200	309
2003-12-22	317	318	301	311	22,200	311
2003-12-19	309	315	307	315	12,400	315
2003-12-18	311	314	304	310	10,700	310
2003-12-17	318	320	313	316	12,600	316
2003-12-16	315	315	312	313	12,100	313
2003-12-15	320	324	310	314	18,700	314
2003-12-12	311	314	300	310	48,700	310
2003-12-11	313	315	306	306	58,400	306
2003-12-10	300	315	300	312	43,600	312
2003-12-09	298	301	296	300	10,400	300
2003-12-08	293	307	292	302	26,300	302
2003-12-05	293	295	292	292	8,700	292
2003-12-04	294	298	291	292	8,700	292
2003-12-03	291	296	290	293	9,800	293
2003-12-02	290	296	290	293	33,800	293
2003-12-01	291	300	288	300	9,800	300
2003-11-28	301	301	291	291	21,600	291
2003-11-27	305	305	301	302	8,900	302
2003-11-26	296	317	296	306	51,200	306
2003-11-25	292	297	291	293	13,400	293
2003-11-21	285	294	285	288	13,400	288
2003-11-20	288	289	284	285	10,500	285
2003-11-19	287	288	281	284	20,600	284
2003-11-18	288	293	275	275	18,700	275
2003-11-17	302	303	295	298	19,300	298
2003-11-14	309	311	302	306	15,100	306
2003-11-13	303	309	303	309	7,300	309
2003-11-12	307	307	303	303	8,100	303
2003-11-11	312	312	303	307	14,700	307
2003-11-10	312	316	311	312	5,000	312
2003-11-07	311	324	308	319	15,900	319
2003-11-06	312	319	310	310	7,900	310
2003-11-05	323	323	313	316	13,400	316
2003-11-04	311	322	311	322	23,300	322
2003-10-31	304	311	303	310	16,700	310
2003-10-30	315	320	314	314	6,800	314
2003-10-29	316	322	316	317	9,300	317
2003-10-28	320	324	310	320	13,400	320
2003-10-27	325	326	322	322	26,900	322
2003-10-24	320	328	320	324	25,000	324
2003-10-23	326	328	307	319	33,500	319
2003-10-22	330	332	326	326	22,400	326
2003-10-21	327	329	326	328	6,500	328
2003-10-20	335	335	326	327	8,300	327
2003-10-17	325	333	325	330	7,800	330
2003-10-16	332	334	325	329	20,900	329
2003-10-15	336	336	328	328	19,200	328
2003-10-14	335	335	331	331	12,900	331
2003-10-10	332	335	330	334	22,800	334
2003-10-09	337	337	330	332	5,200	332
2003-10-08	335	338	331	332	6,300	332
2003-10-07	340	340	334	334	8,300	334
2003-10-06	340	343	334	334	13,700	334
2003-10-03	331	340	331	340	8,800	340
2003-10-02	331	336	330	332	16,200	332
2003-10-01	340	340	333	333	9,700	333
2003-09-30	333	335	331	335	19,200	335
2003-09-29	334	338	334	334	6,200	334
2003-09-26	334	344	331	343	14,500	343
2003-09-25	345	345	333	340	21,400	340
2003-09-24	354	354	344	344	22,600	344
2003-09-22	344	344	341	344	13,000	344
2003-09-19	345	345	340	344	17,500	344
2003-09-18	342	345	340	340	10,400	340
2003-09-17	340	345	340	342	15,900	342
2003-09-16	345	345	342	342	15,700	342
2003-09-12	345	345	339	341	53,200	341
2003-09-11	341	345	337	345	10,400	345
2003-09-10	342	345	341	342	8,000	342
2003-09-09	345	345	342	342	7,300	342
2003-09-08	343	344	336	342	15,700	342
2003-09-05	340	340	336	336	8,800	336
2003-09-04	343	345	338	338	9,900	338
2003-09-03	342	342	337	340	13,500	340
2003-09-02	340	343	335	343	17,000	343
2003-09-01	332	338	332	338	24,700	338
2003-08-29	341	344	340	340	7,200	340
2003-08-28	343	344	340	340	12,400	340
2003-08-27	341	346	341	343	19,600	343
2003-08-26	345	345	342	345	22,100	345
2003-08-25	345	345	342	342	13,900	342
2003-08-22	342	344	341	341	11,200	341
2003-08-21	340	342	338	340	7,700	340
2003-08-20	335	342	333	342	21,700	342
2003-08-19	335	338	325	333	10,800	333
2003-08-18	335	340	331	335	8,300	335
2003-08-15	331	335	331	333	13,400	333
2003-08-14	327	332	327	330	5,700	330
2003-08-13	326	332	326	330	6,300	330
2003-08-12	330	330	327	327	5,700	327
2003-08-11	333	333	325	325	6,200	325
2003-08-08	322	328	322	323	13,000	323
2003-08-07	331	333	325	325	8,500	325
2003-08-06	332	334	329	329	11,900	329
2003-08-05	334	337	332	332	14,200	332
2003-08-04	338	340	333	338	10,600	338
2003-08-01	330	337	330	333	25,200	333
2003-07-31	340	341	335	335	10,400	335
2003-07-30	341	341	337	340	13,200	340
2003-07-29	350	350	338	341	11,600	341
2003-07-28	350	350	341	343	44,500	343
2003-07-25	335	340	333	336	16,600	336
2003-07-24	338	342	336	336	12,900	336
2003-07-23	340	340	335	337	7,400	337
2003-07-22	330	333	330	330	8,400	330
2003-07-18	338	339	331	331	6,400	331
2003-07-17	345	346	333	333	5,000	333
2003-07-16	340	340	335	335	7,300	335
2003-07-15	350	350	336	339	16,500	339
2003-07-14	332	339	331	335	7,000	335
2003-07-11	331	337	331	333	7,200	333
2003-07-10	335	339	334	335	11,800	335
2003-07-09	330	340	330	333	13,100	333
2003-07-08	347	348	333	333	19,500	333
2003-07-07	338	353	338	346	29,600	346
2003-07-04	340	348	340	343	11,200	343
2003-07-03	347	347	335	335	14,700	335
2003-07-02	332	345	331	340	36,100	340
2003-07-01	345	349	342	342	64,400	342
2003-06-30	336	341	333	340	27,300	340
2003-06-27	330	340	330	335	15,200	335
2003-06-26	336	337	328	329	31,600	329
2003-06-25	335	338	333	335	21,500	335
2003-06-24	333	335	332	333	16,400	333
2003-06-23	330	335	329	332	8,700	332
2003-06-20	328	333	325	330	15,900	330
2003-06-19	330	330	325	325	5,200	325
2003-06-18	325	332	322	322	11,300	322
2003-06-17	332	332	323	323	12,400	323
2003-06-16	339	339	330	330	20,200	330
2003-06-13	335	335	330	331	55,300	331
2003-06-12	335	335	330	330	7,200	330
2003-06-11	334	336	330	330	22,500	330
2003-06-10	335	339	334	335	3,400	335
2003-06-09	340	340	337	340	7,600	340
2003-06-06	338	340	336	340	6,000	340
2003-06-05	337	340	335	337	7,900	337
2003-06-04	337	345	337	341	5,800	341
2003-06-03	343	344	330	341	15,200	341
2003-06-02	341	344	337	343	9,400	343
2003-05-30	331	346	331	338	45,800	338
2003-05-29	347	350	344	346	8,900	346
2003-05-28	348	348	337	338	9,500	338
2003-05-27	346	348	338	338	5,800	338
2003-05-26	350	353	345	347	28,100	347
2003-05-23	339	347	333	347	10,400	347
2003-05-22	334	338	324	335	5,600	335
2003-05-21	333	336	319	334	28,700	334
2003-05-20	341	343	340	340	5,100	340
2003-05-19	348	348	338	343	12,000	343
2003-05-16	343	353	343	348	10,200	348
2003-05-15	348	349	336	345	15,300	345
2003-05-14	347	351	347	348	15,000	348
2003-05-13	339	350	339	344	13,700	344
2003-05-12	341	343	338	339	6,700	339
2003-05-09	325	341	325	341	10,800	341
2003-05-08	330	331	329	329	5,600	329
2003-05-07	329	334	329	329	6,600	329
2003-05-06	326	345	326	335	48,400	335
2003-05-02	345	347	339	341	4,700	341
2003-05-01	342	346	334	345	9,700	345
2003-04-30	344	347	342	347	7,900	347
2003-04-28	344	344	340	340	22,200	340
2003-04-25	331	343	331	339	14,200	339
2003-04-24	329	344	327	339	12,700	339
2003-04-23	323	337	323	334	13,300	334
2003-04-22	345	345	338	338	9,900	338
2003-04-21	349	349	341	344	15,400	344
2003-04-18	328	340	328	340	6,600	340
2003-04-17	325	338	325	338	2,800	338
2003-04-16	337	338	335	337	6,400	337
2003-04-15	324	339	323	337	35,300	337
2003-04-14	320	323	315	320	13,800	320
2003-04-11	312	320	312	320	10,600	320
2003-04-10	323	323	312	316	5,600	316
2003-04-09	309	323	309	323	3,500	323
2003-04-08	324	324	318	319	4,500	319
2003-04-07	324	324	320	324	6,900	324
2003-04-04	324	324	321	321	9,700	321
2003-04-03	335	335	319	324	9,800	324
2003-04-02	319	335	317	335	9,800	335
2003-04-01	301	319	301	319	9,900	319
2003-03-31	334	334	319	319	7,000	319
2003-03-28	330	335	326	331	10,600	331
2003-03-27	338	341	337	340	13,800	340
2003-03-26	331	339	330	339	16,600	339
2003-03-25	338	338	326	334	32,900	334
2003-03-24	320	331	320	331	15,800	331
2003-03-20	317	317	310	315	15,300	315
2003-03-19	315	315	302	313	5,100	313
2003-03-18	311	317	305	316	8,300	316
2003-03-17	322	322	301	301	9,600	301
2003-03-14	321	321	307	307	79,500	307
2003-03-13	300	311	300	306	4,400	306
2003-03-12	300	300	290	300	7,800	300
2003-03-11	308	308	300	300	7,300	300
2003-03-10	305	308	302	304	11,000	304
2003-03-07	327	330	312	315	9,800	315
2003-03-06	324	330	324	327	10,800	327
2003-03-05	320	325	320	322	2,100	322
2003-03-04	310	325	310	325	19,500	325
2003-03-03	320	325	318	325	6,800	325
2003-02-28	325	325	316	318	8,000	318
2003-02-27	321	325	318	322	6,700	322
2003-02-26	324	324	316	316	31,700	316
2003-02-25	326	326	313	319	16,800	319
2003-02-24	323	327	323	324	13,900	324
2003-02-21	323	324	318	320	5,200	320
2003-02-20	322	325	322	322	2,200	322
2003-02-19	326	328	321	322	9,000	322
2003-02-18	320	332	320	327	27,700	327
2003-02-17	335	335	321	321	13,100	321
2003-02-14	320	324	318	321	26,600	321
2003-02-13	321	322	320	320	6,500	320
2003-02-12	314	321	313	321	11,000	321
2003-02-10	310	313	304	313	5,200	313
2003-02-07	315	315	308	311	5,200	311
2003-02-06	301	310	301	307	12,500	307
2003-02-05	300	316	300	308	16,500	308
2003-02-04	309	310	303	305	9,500	305
2003-02-03	287	299	286	299	10,300	299
2003-01-31	288	288	282	282	19,000	282
2003-01-30	307	307	298	298	7,400	298
2003-01-29	306	310	303	303	9,400	303
2003-01-28	314	316	314	314	8,500	314
2003-01-27	322	322	309	319	32,400	319
2003-01-24	321	327	319	322	20,600	322
2003-01-23	310	321	310	320	10,500	320
2003-01-22	323	323	308	308	8,100	308
2003-01-21	317	325	317	324	16,700	324
2003-01-20	310	317	310	317	16,300	317
2003-01-17	309	315	309	310	13,600	310
2003-01-16	306	311	306	311	8,900	311
2003-01-15	312	313	305	308	25,600	308
2003-01-14	301	301	295	298	2,500	298
2003-01-10	299	299	289	294	18,500	294
2003-01-09	300	301	290	299	11,500	299
2003-01-08	301	307	301	305	5,800	305
2003-01-07	309	313	307	309	21,200	309
2003-01-06	313	320	305	314	16,500	314

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