5802 住友電気工業(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
2003-12-30950959947958642,000958
2003-12-29944950940948942,000948
2003-12-26929945929945508,000945
2003-12-25941944934939612,000939
2003-12-24940943934934945,000934
2003-12-22920934916930980,000930
2003-12-199159339099243,129,000924
2003-12-189009068968961,382,000896
2003-12-179109148918921,305,000892
2003-12-169159239009042,313,000904
2003-12-159199339179242,373,000924
2003-12-128989058888983,905,000898
2003-12-118688858618812,044,000881
2003-12-108668668538581,958,000858
2003-12-098778778498653,724,000865
2003-12-089039088768851,578,000885
2003-12-059139258999041,678,000904
2003-12-049079259059201,946,000920
2003-12-039259298989052,929,000905
2003-12-029259369259332,646,000933
2003-12-018929308709242,037,000924
2003-11-288928998848961,069,000896
2003-11-278969088968972,161,000897
2003-11-268859008848952,375,000895
2003-11-258838948698841,944,000884
2003-11-218608828548632,699,000863
2003-11-208608748498642,444,000864
2003-11-198548618448462,449,000846
2003-11-188588778498592,721,000859
2003-11-178848848428482,704,000848
2003-11-149019098838841,886,000884
2003-11-139169188888921,933,000892
2003-11-129159188859011,503,000901
2003-11-119069128899113,019,000911
2003-11-109329369189263,172,000926
2003-11-079639649359524,716,000952
2003-11-069891,0029559736,163,000973
2003-11-059901,0079701,0042,106,0001,004
2003-11-049759949709902,579,000990
2003-10-319739829359451,973,000945
2003-10-309649799569711,692,000971
2003-10-299659809499613,611,000961
2003-10-289599679549582,078,000958
2003-10-279539659419541,814,000954
2003-10-249509599359533,759,000953
2003-10-239569579309412,768,000941
2003-10-221,0251,0259819964,576,000996
2003-10-211,0431,0441,0111,0264,403,0001,026
2003-10-201,0241,0249991,0232,765,0001,023
2003-10-171,0491,0501,0161,0264,818,0001,026
2003-10-161,0091,0299991,0296,718,0001,029
2003-10-159831,0129589956,215,000995
2003-10-149809959759793,505,000979
2003-10-109609939559794,664,000979
2003-10-099839999639634,391,000963
2003-10-089851,0169629636,075,000963
2003-10-079769869609843,755,000984
2003-10-069919999729864,079,000986
2003-10-039709799569673,301,000967
2003-10-029699709539602,123,000960
2003-10-019309639309572,503,000957
2003-09-309569719309303,781,000930
2003-09-299729729429552,024,000955
2003-09-269559869559723,862,000972
2003-09-259809839559753,207,000975
2003-09-241,0371,0489941,0242,227,0001,024
2003-09-221,0651,0801,0171,0302,464,0001,030
2003-09-191,0841,0951,0581,0621,733,0001,062
2003-09-181,0921,0941,0691,0703,862,0001,070
2003-09-171,1301,1351,0911,0913,902,0001,091
2003-09-161,1001,1301,0981,1102,270,0001,110
2003-09-121,0811,0941,0701,0855,771,0001,085
2003-09-111,0921,1101,0821,0922,794,0001,092
2003-09-101,1451,1591,1151,1322,074,0001,132
2003-09-091,1441,1661,1381,1517,796,0001,151
2003-09-081,0431,0981,0401,0844,434,0001,084
2003-09-051,0291,0471,0241,0433,756,0001,043
2003-09-041,0401,0431,0181,0212,667,0001,021
2003-09-031,0501,0521,0401,0461,870,0001,046
2003-09-021,0391,0451,0251,0331,206,0001,033
2003-09-011,0151,0431,0151,0431,199,0001,043
2003-08-291,0161,0189991,0182,747,0001,018
2003-08-281,0271,0341,0031,0241,746,0001,024
2003-08-271,0401,0421,0221,0231,816,0001,023
2003-08-261,0291,0441,0151,0401,494,0001,040
2003-08-251,0331,0351,0151,0221,369,0001,022
2003-08-221,0101,0421,0051,0372,457,0001,037
2003-08-211,0251,0251,0041,0112,124,0001,011
2003-08-201,0041,0331,0041,0332,089,0001,033
2003-08-191,0291,0301,0031,0032,419,0001,003
2003-08-181,0001,0109931,0061,837,0001,006
2003-08-159941,0059899902,975,000990
2003-08-149559909559893,759,000989
2003-08-139409669329553,090,000955
2003-08-129179499109492,934,000949
2003-08-11897915889903754,000903
2003-08-088949038848911,619,000891
2003-08-078979088849042,142,000904
2003-08-068768978758791,215,000879
2003-08-058959008678892,491,000889
2003-08-049039158919051,672,000905
2003-08-019059148909053,062,000905
2003-07-319009028718852,408,000885
2003-07-309219299049041,892,000904
2003-07-299409549369445,610,000944
2003-07-288909108809072,532,000907
2003-07-259049048758802,530,000880
2003-07-249109198888941,808,000894
2003-07-239239238989051,782,000905
2003-07-229069358939034,485,000903
2003-07-188728808478563,257,000856
2003-07-178858858568622,003,000862
2003-07-169149158848882,723,000888
2003-07-158889028768841,722,000884
2003-07-148658808608661,169,000866
2003-07-118758828538552,810,000855
2003-07-108909078888931,802,000893
2003-07-099359408989081,818,000908
2003-07-089409479219293,772,000929
2003-07-078809208779122,296,000912
2003-07-048818908708831,555,000883
2003-07-038959178858963,244,000896
2003-07-028728968728933,243,000893
2003-07-018688758538591,677,000859
2003-06-308708978608773,102,000877
2003-06-278308668308615,655,000861
2003-06-267778157708154,310,000815
2003-06-258148227947972,330,000797
2003-06-248138268028091,442,000809
2003-06-238248408198251,783,000825
2003-06-208328378248291,161,000829
2003-06-198418418208321,239,000832
2003-06-188438458318311,263,000831
2003-06-178428488228301,147,000830
2003-06-168118308118221,817,000822
2003-06-138248488188304,387,000830
2003-06-128388508268342,612,000834
2003-06-118498508368372,152,000837
2003-06-108288408238401,469,000840
2003-06-098498528408484,105,000848
2003-06-068178348078292,889,000829
2003-06-058148178058122,987,000812
2003-06-048108147887881,622,000788
2003-06-037808147777973,621,000797
2003-06-027757947687755,416,000775
2003-05-307287587247582,442,000758
2003-05-29721732715727815,000727
2003-05-287357357137201,153,000720
2003-05-277277297097151,536,000715
2003-05-26732737723726879,000726
2003-05-237307357247311,370,000731
2003-05-22724726713720894,000720
2003-05-21720730711718820,000718
2003-05-207057207057191,362,000719
2003-05-197277317047152,012,000715
2003-05-167207387187272,653,000727
2003-05-157207317057142,010,000714
2003-05-147287407167241,192,000724
2003-05-137317417297362,382,000736
2003-05-127237287037212,137,000721
2003-05-097147307067231,865,000723
2003-05-087147156937042,341,000704
2003-05-077387387197253,109,000725
2003-05-067017266997261,821,000726
2003-05-026847006757001,993,000700
2003-05-016626846616741,351,000674
2003-04-306636696576671,556,000667
2003-04-286526556456451,180,000645
2003-04-256506606366511,957,000651
2003-04-246656746486501,616,000650
2003-04-236506716406612,780,000661
2003-04-22665665635638944,000638
2003-04-216566666366612,185,000661
2003-04-186626676536531,026,000653
2003-04-176706746456511,100,000651
2003-04-166806886706771,355,000677
2003-04-156506746506612,224,000661
2003-04-146676746306422,876,000642
2003-04-117067106676722,271,000672
2003-04-107107167067141,421,000714
2003-04-097217287027092,454,000709
2003-04-087457497197282,754,000728
2003-04-077547557317521,694,000752
2003-04-047337607317541,906,000754
2003-04-037817817267291,666,000729
2003-04-027617677437641,251,000764
2003-04-017327487257411,619,000741
2003-03-317767777407401,896,000740
2003-03-288058087837862,344,000786
2003-03-277918017857991,385,000799
2003-03-267857907767841,109,000784
2003-03-257847897717731,063,000773
2003-03-247737867737841,869,000784
2003-03-207577817547632,414,000763
2003-03-197467497357472,264,000747
2003-03-187557647467472,665,000747
2003-03-177757757397451,209,000745
2003-03-147597797597654,230,000765
2003-03-137537747517582,323,000758
2003-03-127387497257431,743,000743
2003-03-117307487147182,256,000718
2003-03-107507547267302,236,000730
2003-03-077757787537531,450,000753
2003-03-067988047857852,006,000785
2003-03-057938137918002,657,000800
2003-03-047787957787922,196,000792
2003-03-037627847627751,816,000775
2003-02-287607657507602,693,000760
2003-02-277797807477543,230,000754
2003-02-267937947757841,988,000784
2003-02-257977977687842,124,000784
2003-02-248008067878012,309,000801
2003-02-218328358028051,908,000805
2003-02-208378488168321,242,000832
2003-02-19857857843847843,000847
2003-02-188538608408541,627,000854
2003-02-178538678538661,485,000866
2003-02-148348558328502,298,000850
2003-02-138468558288321,385,000832
2003-02-128358608358561,941,000856
2003-02-108528608388421,115,000842
2003-02-078698788478521,081,000852
2003-02-068758768658741,713,000874
2003-02-058548808448721,874,000872
2003-02-048578658488601,824,000860
2003-02-038068538028471,795,000847
2003-01-317858327828151,980,000815
2003-01-307948087878051,580,000805
2003-01-298218298038081,162,000808
2003-01-288328408288331,869,000833
2003-01-278418428168312,259,000831
2003-01-248728898518612,682,000861
2003-01-238558748498702,734,000870
2003-01-228328578278562,363,000856
2003-01-218148458028321,877,000832
2003-01-208258448158242,585,000824
2003-01-178068528068422,477,000842
2003-01-168018207938132,663,000813
2003-01-157898177818004,425,000800
2003-01-147657807467791,254,000779
2003-01-107577707327651,270,000765
2003-01-09740757726757925,000757
2003-01-087537557427511,438,000751
2003-01-077807877687731,205,000773
2003-01-067497727427682,279,000768

分割・併合履歴 : なし