5802 住友電気工業(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 | 763 | 769 | 753 | 769 | 495,000 | 769 |
| 2002-12-27 | 775 | 775 | 761 | 773 | 667,000 | 773 |
| 2002-12-26 | 738 | 770 | 738 | 769 | 502,000 | 769 |
| 2002-12-25 | 758 | 764 | 733 | 748 | 734,000 | 748 |
| 2002-12-24 | 732 | 767 | 732 | 752 | 1,231,000 | 752 |
| 2002-12-20 | 741 | 748 | 713 | 740 | 1,251,000 | 740 |
| 2002-12-19 | 750 | 755 | 713 | 740 | 2,011,000 | 740 |
| 2002-12-18 | 750 | 761 | 743 | 757 | 1,534,000 | 757 |
| 2002-12-17 | 762 | 764 | 750 | 750 | 1,056,000 | 750 |
| 2002-12-16 | 766 | 766 | 749 | 751 | 1,576,000 | 751 |
| 2002-12-13 | 770 | 774 | 758 | 767 | 3,425,000 | 767 |
| 2002-12-12 | 774 | 780 | 768 | 770 | 1,014,000 | 770 |
| 2002-12-11 | 794 | 794 | 779 | 783 | 1,974,000 | 783 |
| 2002-12-10 | 778 | 794 | 771 | 794 | 2,678,000 | 794 |
| 2002-12-09 | 768 | 789 | 760 | 780 | 2,611,000 | 780 |
| 2002-12-06 | 736 | 759 | 732 | 748 | 1,900,000 | 748 |
| 2002-12-05 | 768 | 770 | 745 | 746 | 2,706,000 | 746 |
| 2002-12-04 | 781 | 790 | 772 | 781 | 2,760,000 | 781 |
| 2002-12-03 | 785 | 811 | 782 | 800 | 3,045,000 | 800 |
| 2002-12-02 | 775 | 780 | 760 | 771 | 1,557,000 | 771 |
| 2002-11-29 | 775 | 787 | 771 | 779 | 2,465,000 | 779 |
| 2002-11-28 | 780 | 787 | 774 | 781 | 3,548,000 | 781 |
| 2002-11-27 | 760 | 778 | 757 | 771 | 1,888,000 | 771 |
| 2002-11-26 | 769 | 776 | 755 | 770 | 1,801,000 | 770 |
| 2002-11-25 | 750 | 766 | 742 | 764 | 2,089,000 | 764 |
| 2002-11-22 | 755 | 760 | 749 | 754 | 1,990,000 | 754 |
| 2002-11-21 | 732 | 755 | 729 | 745 | 2,135,000 | 745 |
| 2002-11-20 | 699 | 728 | 694 | 722 | 2,164,000 | 722 |
| 2002-11-19 | 685 | 702 | 685 | 698 | 2,012,000 | 698 |
| 2002-11-18 | 671 | 697 | 671 | 697 | 1,991,000 | 697 |
| 2002-11-15 | 675 | 679 | 665 | 671 | 1,132,000 | 671 |
| 2002-11-14 | 682 | 692 | 661 | 661 | 1,600,000 | 661 |
| 2002-11-13 | 697 | 700 | 679 | 687 | 1,305,000 | 687 |
| 2002-11-12 | 667 | 705 | 666 | 693 | 1,761,000 | 693 |
| 2002-11-11 | 675 | 688 | 670 | 674 | 1,544,000 | 674 |
| 2002-11-08 | 693 | 701 | 679 | 682 | 2,293,000 | 682 |
| 2002-11-07 | 710 | 734 | 695 | 707 | 6,149,000 | 707 |
| 2002-11-06 | 706 | 717 | 693 | 693 | 1,927,000 | 693 |
| 2002-11-05 | 672 | 723 | 668 | 714 | 4,064,000 | 714 |
| 2002-11-01 | 622 | 651 | 614 | 647 | 2,409,000 | 647 |
| 2002-10-31 | 619 | 628 | 607 | 622 | 1,936,000 | 622 |
| 2002-10-30 | 602 | 618 | 602 | 609 | 1,127,000 | 609 |
| 2002-10-29 | 606 | 614 | 605 | 612 | 493,000 | 612 |
| 2002-10-28 | 630 | 630 | 603 | 614 | 1,405,000 | 614 |
| 2002-10-25 | 602 | 628 | 602 | 623 | 1,600,000 | 623 |
| 2002-10-24 | 623 | 624 | 594 | 602 | 2,337,000 | 602 |
| 2002-10-23 | 616 | 626 | 604 | 620 | 2,156,000 | 620 |
| 2002-10-22 | 659 | 659 | 631 | 639 | 1,728,000 | 639 |
| 2002-10-21 | 668 | 679 | 655 | 658 | 1,379,000 | 658 |
| 2002-10-18 | 662 | 677 | 655 | 660 | 2,175,000 | 660 |
| 2002-10-17 | 665 | 666 | 651 | 652 | 2,488,000 | 652 |
| 2002-10-16 | 670 | 683 | 662 | 674 | 4,051,000 | 674 |
| 2002-10-15 | 614 | 640 | 613 | 640 | 3,574,000 | 640 |
| 2002-10-11 | 610 | 612 | 575 | 594 | 5,190,000 | 594 |
| 2002-10-10 | 601 | 621 | 589 | 612 | 2,127,000 | 612 |
| 2002-10-09 | 625 | 625 | 605 | 618 | 2,047,000 | 618 |
| 2002-10-08 | 620 | 637 | 616 | 628 | 3,046,000 | 628 |
| 2002-10-07 | 660 | 661 | 628 | 636 | 2,572,000 | 636 |
| 2002-10-04 | 665 | 672 | 653 | 670 | 2,153,000 | 670 |
| 2002-10-03 | 676 | 676 | 667 | 671 | 1,698,000 | 671 |
| 2002-10-02 | 688 | 693 | 677 | 685 | 2,409,000 | 685 |
| 2002-10-01 | 691 | 694 | 682 | 683 | 1,390,000 | 683 |
| 2002-09-30 | 697 | 705 | 688 | 698 | 1,655,000 | 698 |
| 2002-09-27 | 717 | 734 | 698 | 707 | 2,626,000 | 707 |
| 2002-09-26 | 707 | 719 | 705 | 707 | 1,164,000 | 707 |
| 2002-09-25 | 686 | 707 | 684 | 687 | 1,471,000 | 687 |
| 2002-09-24 | 709 | 709 | 682 | 698 | 2,539,000 | 698 |
| 2002-09-20 | 727 | 746 | 720 | 729 | 1,380,000 | 729 |
| 2002-09-19 | 760 | 768 | 743 | 747 | 1,877,000 | 747 |
| 2002-09-18 | 725 | 736 | 706 | 726 | 1,804,000 | 726 |
| 2002-09-17 | 712 | 724 | 702 | 720 | 1,346,000 | 720 |
| 2002-09-13 | 684 | 695 | 684 | 692 | 4,592,000 | 692 |
| 2002-09-12 | 703 | 708 | 694 | 704 | 1,390,000 | 704 |
| 2002-09-11 | 720 | 720 | 709 | 713 | 646,000 | 713 |
| 2002-09-10 | 717 | 725 | 705 | 712 | 1,553,000 | 712 |
| 2002-09-09 | 725 | 733 | 721 | 727 | 1,571,000 | 727 |
| 2002-09-06 | 700 | 707 | 693 | 697 | 1,652,000 | 697 |
| 2002-09-05 | 717 | 727 | 711 | 715 | 1,164,000 | 715 |
| 2002-09-04 | 711 | 730 | 703 | 710 | 1,377,000 | 710 |
| 2002-09-03 | 736 | 740 | 715 | 715 | 1,411,000 | 715 |
| 2002-09-02 | 753 | 755 | 733 | 740 | 1,682,000 | 740 |
| 2002-08-30 | 768 | 775 | 732 | 763 | 1,696,000 | 763 |
| 2002-08-29 | 778 | 783 | 758 | 760 | 1,562,000 | 760 |
| 2002-08-28 | 795 | 800 | 785 | 785 | 2,399,000 | 785 |
| 2002-08-27 | 794 | 802 | 785 | 787 | 2,389,000 | 787 |
| 2002-08-26 | 749 | 809 | 744 | 794 | 3,597,000 | 794 |
| 2002-08-23 | 752 | 773 | 737 | 759 | 2,266,000 | 759 |
| 2002-08-22 | 719 | 728 | 710 | 722 | 1,603,000 | 722 |
| 2002-08-21 | 692 | 718 | 690 | 710 | 1,639,000 | 710 |
| 2002-08-20 | 695 | 708 | 690 | 692 | 1,674,000 | 692 |
| 2002-08-19 | 720 | 725 | 698 | 710 | 1,731,000 | 710 |
| 2002-08-16 | 730 | 734 | 724 | 728 | 1,661,000 | 728 |
| 2002-08-15 | 720 | 739 | 717 | 720 | 2,528,000 | 720 |
| 2002-08-14 | 737 | 737 | 710 | 711 | 1,738,000 | 711 |
| 2002-08-13 | 737 | 757 | 736 | 747 | 747,000 | 747 |
| 2002-08-12 | 757 | 765 | 743 | 747 | 1,490,000 | 747 |
| 2002-08-09 | 750 | 768 | 750 | 757 | 1,700,000 | 757 |
| 2002-08-08 | 743 | 760 | 733 | 743 | 2,321,000 | 743 |
| 2002-08-07 | 737 | 740 | 722 | 733 | 1,725,000 | 733 |
| 2002-08-06 | 700 | 714 | 691 | 697 | 1,998,000 | 697 |
| 2002-08-05 | 710 | 716 | 701 | 707 | 1,440,000 | 707 |
| 2002-08-02 | 731 | 753 | 710 | 725 | 2,953,000 | 725 |
| 2002-08-01 | 766 | 766 | 738 | 739 | 1,820,000 | 739 |
| 2002-07-31 | 760 | 764 | 749 | 756 | 3,458,000 | 756 |
| 2002-07-30 | 780 | 786 | 759 | 776 | 3,348,000 | 776 |
| 2002-07-29 | 789 | 800 | 757 | 800 | 3,386,000 | 800 |
| 2002-07-26 | 807 | 808 | 775 | 793 | 2,436,000 | 793 |
| 2002-07-25 | 808 | 817 | 803 | 811 | 1,574,000 | 811 |
| 2002-07-24 | 806 | 808 | 780 | 780 | 1,962,000 | 780 |
| 2002-07-23 | 810 | 820 | 801 | 809 | 2,237,000 | 809 |
| 2002-07-22 | 800 | 825 | 800 | 816 | 1,830,000 | 816 |
| 2002-07-19 | 830 | 830 | 812 | 820 | 1,422,000 | 820 |
| 2002-07-18 | 839 | 847 | 827 | 836 | 1,469,000 | 836 |
| 2002-07-17 | 826 | 832 | 811 | 831 | 1,371,000 | 831 |
| 2002-07-16 | 835 | 859 | 820 | 820 | 1,807,000 | 820 |
| 2002-07-15 | 855 | 872 | 842 | 845 | 1,238,000 | 845 |
| 2002-07-12 | 868 | 877 | 848 | 853 | 2,734,000 | 853 |
| 2002-07-11 | 852 | 860 | 845 | 858 | 2,173,000 | 858 |
| 2002-07-10 | 880 | 892 | 876 | 881 | 1,227,000 | 881 |
| 2002-07-09 | 876 | 891 | 858 | 880 | 1,759,000 | 880 |
| 2002-07-08 | 890 | 890 | 855 | 856 | 1,669,000 | 856 |
| 2002-07-05 | 875 | 888 | 869 | 874 | 2,278,000 | 874 |
| 2002-07-04 | 843 | 856 | 831 | 848 | 1,912,000 | 848 |
| 2002-07-03 | 838 | 873 | 838 | 871 | 2,493,000 | 871 |
| 2002-07-02 | 844 | 845 | 820 | 838 | 1,573,000 | 838 |
| 2002-07-01 | 841 | 859 | 834 | 844 | 1,457,000 | 844 |
| 2002-06-28 | 835 | 838 | 818 | 831 | 3,409,000 | 831 |
| 2002-06-27 | 834 | 844 | 824 | 830 | 1,860,000 | 830 |
| 2002-06-26 | 830 | 830 | 815 | 824 | 1,814,000 | 824 |
| 2002-06-25 | 856 | 865 | 832 | 837 | 1,881,000 | 837 |
| 2002-06-24 | 835 | 886 | 830 | 874 | 2,301,000 | 874 |
| 2002-06-21 | 854 | 856 | 833 | 840 | 2,234,000 | 840 |
| 2002-06-20 | 864 | 880 | 850 | 874 | 1,814,000 | 874 |
| 2002-06-19 | 882 | 883 | 853 | 860 | 1,741,000 | 860 |
| 2002-06-18 | 904 | 919 | 889 | 901 | 1,066,000 | 901 |
| 2002-06-17 | 915 | 921 | 885 | 894 | 1,672,000 | 894 |
| 2002-06-14 | 936 | 936 | 912 | 912 | 3,631,000 | 912 |
| 2002-06-13 | 960 | 960 | 923 | 936 | 1,402,000 | 936 |
| 2002-06-12 | 960 | 960 | 944 | 950 | 784,000 | 950 |
| 2002-06-11 | 947 | 962 | 945 | 959 | 840,000 | 959 |
| 2002-06-10 | 960 | 965 | 941 | 944 | 716,000 | 944 |
| 2002-06-07 | 960 | 960 | 942 | 955 | 1,763,000 | 955 |
| 2002-06-06 | 1,008 | 1,009 | 972 | 972 | 1,492,000 | 972 |
| 2002-06-05 | 986 | 1,012 | 983 | 989 | 1,681,000 | 989 |
| 2002-06-04 | 998 | 998 | 973 | 976 | 1,206,000 | 976 |
| 2002-06-03 | 981 | 997 | 981 | 988 | 869,000 | 988 |
| 2002-05-31 | 979 | 1,000 | 973 | 981 | 1,452,000 | 981 |
| 2002-05-30 | 1,001 | 1,001 | 970 | 984 | 1,444,000 | 984 |
| 2002-05-29 | 1,006 | 1,022 | 1,002 | 1,006 | 2,483,000 | 1,006 |
| 2002-05-28 | 1,005 | 1,005 | 992 | 1,005 | 1,283,000 | 1,005 |
| 2002-05-27 | 1,015 | 1,019 | 1,001 | 1,013 | 1,015,000 | 1,013 |
| 2002-05-24 | 1,002 | 1,030 | 985 | 1,017 | 3,000,000 | 1,017 |
| 2002-05-23 | 1,000 | 1,031 | 982 | 1,022 | 5,223,000 | 1,022 |
| 2002-05-22 | 929 | 990 | 929 | 981 | 3,655,000 | 981 |
| 2002-05-21 | 935 | 936 | 926 | 933 | 960,000 | 933 |
| 2002-05-20 | 945 | 945 | 923 | 928 | 1,609,000 | 928 |
| 2002-05-17 | 929 | 946 | 923 | 940 | 2,721,000 | 940 |
| 2002-05-16 | 938 | 938 | 906 | 922 | 2,907,000 | 922 |
| 2002-05-15 | 929 | 944 | 921 | 938 | 2,602,000 | 938 |
| 2002-05-14 | 910 | 915 | 903 | 915 | 2,296,000 | 915 |
| 2002-05-13 | 933 | 948 | 923 | 931 | 1,089,000 | 931 |
| 2002-05-10 | 948 | 958 | 945 | 945 | 2,055,000 | 945 |
| 2002-05-09 | 960 | 967 | 946 | 946 | 3,220,000 | 946 |
| 2002-05-08 | 930 | 951 | 930 | 940 | 2,059,000 | 940 |
| 2002-05-07 | 930 | 930 | 921 | 930 | 1,433,000 | 930 |
| 2002-05-02 | 930 | 940 | 925 | 937 | 1,151,000 | 937 |
| 2002-05-01 | 921 | 922 | 902 | 916 | 1,207,000 | 916 |
| 2002-04-30 | 914 | 924 | 911 | 915 | 1,288,000 | 915 |
| 2002-04-26 | 949 | 950 | 930 | 930 | 982,000 | 930 |
| 2002-04-25 | 957 | 965 | 947 | 959 | 2,679,000 | 959 |
| 2002-04-24 | 933 | 942 | 921 | 927 | 1,586,000 | 927 |
| 2002-04-23 | 927 | 953 | 920 | 941 | 2,441,000 | 941 |
| 2002-04-22 | 914 | 949 | 914 | 937 | 2,717,000 | 937 |
| 2002-04-19 | 894 | 907 | 889 | 903 | 2,110,000 | 903 |
| 2002-04-18 | 891 | 910 | 887 | 904 | 2,990,000 | 904 |
| 2002-04-17 | 898 | 903 | 882 | 901 | 3,391,000 | 901 |
| 2002-04-16 | 855 | 874 | 849 | 871 | 2,011,000 | 871 |
| 2002-04-15 | 847 | 851 | 827 | 851 | 3,776,000 | 851 |
| 2002-04-12 | 850 | 854 | 834 | 838 | 5,617,000 | 838 |
| 2002-04-11 | 904 | 905 | 865 | 872 | 2,761,000 | 872 |
| 2002-04-10 | 881 | 899 | 880 | 894 | 1,926,000 | 894 |
| 2002-04-09 | 908 | 912 | 890 | 890 | 2,530,000 | 890 |
| 2002-04-08 | 932 | 933 | 917 | 919 | 1,462,000 | 919 |
| 2002-04-05 | 938 | 955 | 935 | 942 | 2,213,000 | 942 |
| 2002-04-04 | 922 | 941 | 916 | 923 | 1,698,000 | 923 |
| 2002-04-03 | 903 | 935 | 893 | 922 | 2,201,000 | 922 |
| 2002-04-02 | 888 | 918 | 884 | 913 | 1,974,000 | 913 |
| 2002-04-01 | 880 | 892 | 872 | 872 | 971,000 | 872 |
| 2002-03-29 | 895 | 906 | 870 | 870 | 1,771,000 | 870 |
| 2002-03-28 | 902 | 907 | 890 | 895 | 2,082,000 | 895 |
| 2002-03-27 | 908 | 914 | 888 | 899 | 2,559,000 | 899 |
| 2002-03-26 | 906 | 930 | 898 | 902 | 2,112,000 | 902 |
| 2002-03-25 | 921 | 930 | 902 | 906 | 1,173,000 | 906 |
| 2002-03-22 | 919 | 954 | 911 | 933 | 2,670,000 | 933 |
| 2002-03-20 | 952 | 960 | 911 | 920 | 3,081,000 | 920 |
| 2002-03-19 | 956 | 962 | 940 | 952 | 3,209,000 | 952 |
| 2002-03-18 | 979 | 995 | 960 | 966 | 3,113,000 | 966 |
| 2002-03-15 | 925 | 960 | 921 | 959 | 2,813,000 | 959 |
| 2002-03-14 | 900 | 930 | 885 | 916 | 5,566,000 | 916 |
| 2002-03-13 | 960 | 976 | 925 | 926 | 5,139,000 | 926 |
| 2002-03-12 | 1,025 | 1,027 | 998 | 1,000 | 2,906,000 | 1,000 |
| 2002-03-11 | 1,041 | 1,075 | 1,026 | 1,031 | 4,198,000 | 1,031 |
| 2002-03-08 | 971 | 1,021 | 963 | 1,021 | 9,632,000 | 1,021 |
| 2002-03-07 | 903 | 929 | 898 | 921 | 3,494,000 | 921 |
| 2002-03-06 | 895 | 901 | 876 | 876 | 1,870,000 | 876 |
| 2002-03-05 | 926 | 929 | 896 | 905 | 2,957,000 | 905 |
| 2002-03-04 | 846 | 899 | 846 | 896 | 3,287,000 | 896 |
| 2002-03-01 | 850 | 858 | 816 | 816 | 4,441,000 | 816 |
| 2002-02-28 | 848 | 884 | 845 | 850 | 3,425,000 | 850 |
| 2002-02-27 | 825 | 844 | 819 | 841 | 3,042,000 | 841 |
| 2002-02-26 | 834 | 834 | 812 | 822 | 2,334,000 | 822 |
| 2002-02-25 | 830 | 833 | 812 | 824 | 1,824,000 | 824 |
| 2002-02-22 | 820 | 840 | 815 | 831 | 2,291,000 | 831 |
| 2002-02-21 | 809 | 819 | 796 | 815 | 2,565,000 | 815 |
| 2002-02-20 | 800 | 804 | 795 | 800 | 2,245,000 | 800 |
| 2002-02-19 | 801 | 804 | 790 | 790 | 3,408,000 | 790 |
| 2002-02-18 | 810 | 816 | 801 | 808 | 1,254,000 | 808 |
| 2002-02-15 | 806 | 820 | 805 | 806 | 2,043,000 | 806 |
| 2002-02-14 | 800 | 824 | 798 | 803 | 3,020,000 | 803 |
| 2002-02-13 | 810 | 824 | 805 | 808 | 2,715,000 | 808 |
| 2002-02-12 | 843 | 844 | 811 | 811 | 2,012,000 | 811 |
| 2002-02-08 | 810 | 833 | 805 | 813 | 5,486,000 | 813 |
| 2002-02-07 | 787 | 807 | 778 | 798 | 3,776,000 | 798 |
| 2002-02-06 | 780 | 780 | 753 | 757 | 2,575,000 | 757 |
| 2002-02-05 | 740 | 775 | 730 | 750 | 2,048,000 | 750 |
| 2002-02-04 | 786 | 790 | 743 | 750 | 3,722,000 | 750 |
| 2002-02-01 | 815 | 819 | 768 | 780 | 5,418,000 | 780 |
| 2002-01-31 | 850 | 858 | 824 | 830 | 3,168,000 | 830 |
| 2002-01-30 | 852 | 860 | 848 | 858 | 1,197,000 | 858 |
| 2002-01-29 | 872 | 887 | 865 | 870 | 1,180,000 | 870 |
| 2002-01-28 | 876 | 884 | 863 | 873 | 1,584,000 | 873 |
| 2002-01-25 | 896 | 896 | 877 | 883 | 1,262,000 | 883 |
| 2002-01-24 | 888 | 899 | 876 | 886 | 2,209,000 | 886 |
| 2002-01-23 | 870 | 889 | 867 | 880 | 1,822,000 | 880 |
| 2002-01-22 | 876 | 898 | 876 | 880 | 1,574,000 | 880 |
| 2002-01-21 | 875 | 894 | 863 | 876 | 1,310,000 | 876 |
| 2002-01-18 | 885 | 898 | 874 | 884 | 2,232,000 | 884 |
| 2002-01-17 | 909 | 910 | 889 | 889 | 1,122,000 | 889 |
| 2002-01-16 | 875 | 910 | 875 | 889 | 1,032,000 | 889 |
| 2002-01-15 | 905 | 906 | 878 | 894 | 1,829,000 | 894 |
| 2002-01-11 | 930 | 935 | 906 | 910 | 1,918,000 | 910 |
| 2002-01-10 | 960 | 970 | 915 | 920 | 3,304,000 | 920 |
| 2002-01-09 | 944 | 977 | 935 | 965 | 3,408,000 | 965 |
| 2002-01-08 | 955 | 960 | 915 | 915 | 1,558,000 | 915 |
| 2002-01-07 | 944 | 958 | 930 | 957 | 1,447,000 | 957 |
| 2002-01-04 | 940 | 941 | 918 | 940 | 553,000 | 940 |
分割・併合履歴 ： なし
