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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 950 | 959 | 947 | 958 | 642,000 | 958 |
| 2003-12-29 | 944 | 950 | 940 | 948 | 942,000 | 948 |
| 2003-12-26 | 929 | 945 | 929 | 945 | 508,000 | 945 |
| 2003-12-25 | 941 | 944 | 934 | 939 | 612,000 | 939 |
| 2003-12-24 | 940 | 943 | 934 | 934 | 945,000 | 934 |
| 2003-12-22 | 920 | 934 | 916 | 930 | 980,000 | 930 |
| 2003-12-19 | 915 | 933 | 909 | 924 | 3,129,000 | 924 |
| 2003-12-18 | 900 | 906 | 896 | 896 | 1,382,000 | 896 |
| 2003-12-17 | 910 | 914 | 891 | 892 | 1,305,000 | 892 |
| 2003-12-16 | 915 | 923 | 900 | 904 | 2,313,000 | 904 |
| 2003-12-15 | 919 | 933 | 917 | 924 | 2,373,000 | 924 |
| 2003-12-12 | 898 | 905 | 888 | 898 | 3,905,000 | 898 |
| 2003-12-11 | 868 | 885 | 861 | 881 | 2,044,000 | 881 |
| 2003-12-10 | 866 | 866 | 853 | 858 | 1,958,000 | 858 |
| 2003-12-09 | 877 | 877 | 849 | 865 | 3,724,000 | 865 |
| 2003-12-08 | 903 | 908 | 876 | 885 | 1,578,000 | 885 |
| 2003-12-05 | 913 | 925 | 899 | 904 | 1,678,000 | 904 |
| 2003-12-04 | 907 | 925 | 905 | 920 | 1,946,000 | 920 |
| 2003-12-03 | 925 | 929 | 898 | 905 | 2,929,000 | 905 |
| 2003-12-02 | 925 | 936 | 925 | 933 | 2,646,000 | 933 |
| 2003-12-01 | 892 | 930 | 870 | 924 | 2,037,000 | 924 |
| 2003-11-28 | 892 | 899 | 884 | 896 | 1,069,000 | 896 |
| 2003-11-27 | 896 | 908 | 896 | 897 | 2,161,000 | 897 |
| 2003-11-26 | 885 | 900 | 884 | 895 | 2,375,000 | 895 |
| 2003-11-25 | 883 | 894 | 869 | 884 | 1,944,000 | 884 |
| 2003-11-21 | 860 | 882 | 854 | 863 | 2,699,000 | 863 |
| 2003-11-20 | 860 | 874 | 849 | 864 | 2,444,000 | 864 |
| 2003-11-19 | 854 | 861 | 844 | 846 | 2,449,000 | 846 |
| 2003-11-18 | 858 | 877 | 849 | 859 | 2,721,000 | 859 |
| 2003-11-17 | 884 | 884 | 842 | 848 | 2,704,000 | 848 |
| 2003-11-14 | 901 | 909 | 883 | 884 | 1,886,000 | 884 |
| 2003-11-13 | 916 | 918 | 888 | 892 | 1,933,000 | 892 |
| 2003-11-12 | 915 | 918 | 885 | 901 | 1,503,000 | 901 |
| 2003-11-11 | 906 | 912 | 889 | 911 | 3,019,000 | 911 |
| 2003-11-10 | 932 | 936 | 918 | 926 | 3,172,000 | 926 |
| 2003-11-07 | 963 | 964 | 935 | 952 | 4,716,000 | 952 |
| 2003-11-06 | 989 | 1,002 | 955 | 973 | 6,163,000 | 973 |
| 2003-11-05 | 990 | 1,007 | 970 | 1,004 | 2,106,000 | 1,004 |
| 2003-11-04 | 975 | 994 | 970 | 990 | 2,579,000 | 990 |
| 2003-10-31 | 973 | 982 | 935 | 945 | 1,973,000 | 945 |
| 2003-10-30 | 964 | 979 | 956 | 971 | 1,692,000 | 971 |
| 2003-10-29 | 965 | 980 | 949 | 961 | 3,611,000 | 961 |
| 2003-10-28 | 959 | 967 | 954 | 958 | 2,078,000 | 958 |
| 2003-10-27 | 953 | 965 | 941 | 954 | 1,814,000 | 954 |
| 2003-10-24 | 950 | 959 | 935 | 953 | 3,759,000 | 953 |
| 2003-10-23 | 956 | 957 | 930 | 941 | 2,768,000 | 941 |
| 2003-10-22 | 1,025 | 1,025 | 981 | 996 | 4,576,000 | 996 |
| 2003-10-21 | 1,043 | 1,044 | 1,011 | 1,026 | 4,403,000 | 1,026 |
| 2003-10-20 | 1,024 | 1,024 | 999 | 1,023 | 2,765,000 | 1,023 |
| 2003-10-17 | 1,049 | 1,050 | 1,016 | 1,026 | 4,818,000 | 1,026 |
| 2003-10-16 | 1,009 | 1,029 | 999 | 1,029 | 6,718,000 | 1,029 |
| 2003-10-15 | 983 | 1,012 | 958 | 995 | 6,215,000 | 995 |
| 2003-10-14 | 980 | 995 | 975 | 979 | 3,505,000 | 979 |
| 2003-10-10 | 960 | 993 | 955 | 979 | 4,664,000 | 979 |
| 2003-10-09 | 983 | 999 | 963 | 963 | 4,391,000 | 963 |
| 2003-10-08 | 985 | 1,016 | 962 | 963 | 6,075,000 | 963 |
| 2003-10-07 | 976 | 986 | 960 | 984 | 3,755,000 | 984 |
| 2003-10-06 | 991 | 999 | 972 | 986 | 4,079,000 | 986 |
| 2003-10-03 | 970 | 979 | 956 | 967 | 3,301,000 | 967 |
| 2003-10-02 | 969 | 970 | 953 | 960 | 2,123,000 | 960 |
| 2003-10-01 | 930 | 963 | 930 | 957 | 2,503,000 | 957 |
| 2003-09-30 | 956 | 971 | 930 | 930 | 3,781,000 | 930 |
| 2003-09-29 | 972 | 972 | 942 | 955 | 2,024,000 | 955 |
| 2003-09-26 | 955 | 986 | 955 | 972 | 3,862,000 | 972 |
| 2003-09-25 | 980 | 983 | 955 | 975 | 3,207,000 | 975 |
| 2003-09-24 | 1,037 | 1,048 | 994 | 1,024 | 2,227,000 | 1,024 |
| 2003-09-22 | 1,065 | 1,080 | 1,017 | 1,030 | 2,464,000 | 1,030 |
| 2003-09-19 | 1,084 | 1,095 | 1,058 | 1,062 | 1,733,000 | 1,062 |
| 2003-09-18 | 1,092 | 1,094 | 1,069 | 1,070 | 3,862,000 | 1,070 |
| 2003-09-17 | 1,130 | 1,135 | 1,091 | 1,091 | 3,902,000 | 1,091 |
| 2003-09-16 | 1,100 | 1,130 | 1,098 | 1,110 | 2,270,000 | 1,110 |
| 2003-09-12 | 1,081 | 1,094 | 1,070 | 1,085 | 5,771,000 | 1,085 |
| 2003-09-11 | 1,092 | 1,110 | 1,082 | 1,092 | 2,794,000 | 1,092 |
| 2003-09-10 | 1,145 | 1,159 | 1,115 | 1,132 | 2,074,000 | 1,132 |
| 2003-09-09 | 1,144 | 1,166 | 1,138 | 1,151 | 7,796,000 | 1,151 |
| 2003-09-08 | 1,043 | 1,098 | 1,040 | 1,084 | 4,434,000 | 1,084 |
| 2003-09-05 | 1,029 | 1,047 | 1,024 | 1,043 | 3,756,000 | 1,043 |
| 2003-09-04 | 1,040 | 1,043 | 1,018 | 1,021 | 2,667,000 | 1,021 |
| 2003-09-03 | 1,050 | 1,052 | 1,040 | 1,046 | 1,870,000 | 1,046 |
| 2003-09-02 | 1,039 | 1,045 | 1,025 | 1,033 | 1,206,000 | 1,033 |
| 2003-09-01 | 1,015 | 1,043 | 1,015 | 1,043 | 1,199,000 | 1,043 |
| 2003-08-29 | 1,016 | 1,018 | 999 | 1,018 | 2,747,000 | 1,018 |
| 2003-08-28 | 1,027 | 1,034 | 1,003 | 1,024 | 1,746,000 | 1,024 |
| 2003-08-27 | 1,040 | 1,042 | 1,022 | 1,023 | 1,816,000 | 1,023 |
| 2003-08-26 | 1,029 | 1,044 | 1,015 | 1,040 | 1,494,000 | 1,040 |
| 2003-08-25 | 1,033 | 1,035 | 1,015 | 1,022 | 1,369,000 | 1,022 |
| 2003-08-22 | 1,010 | 1,042 | 1,005 | 1,037 | 2,457,000 | 1,037 |
| 2003-08-21 | 1,025 | 1,025 | 1,004 | 1,011 | 2,124,000 | 1,011 |
| 2003-08-20 | 1,004 | 1,033 | 1,004 | 1,033 | 2,089,000 | 1,033 |
| 2003-08-19 | 1,029 | 1,030 | 1,003 | 1,003 | 2,419,000 | 1,003 |
| 2003-08-18 | 1,000 | 1,010 | 993 | 1,006 | 1,837,000 | 1,006 |
| 2003-08-15 | 994 | 1,005 | 989 | 990 | 2,975,000 | 990 |
| 2003-08-14 | 955 | 990 | 955 | 989 | 3,759,000 | 989 |
| 2003-08-13 | 940 | 966 | 932 | 955 | 3,090,000 | 955 |
| 2003-08-12 | 917 | 949 | 910 | 949 | 2,934,000 | 949 |
| 2003-08-11 | 897 | 915 | 889 | 903 | 754,000 | 903 |
| 2003-08-08 | 894 | 903 | 884 | 891 | 1,619,000 | 891 |
| 2003-08-07 | 897 | 908 | 884 | 904 | 2,142,000 | 904 |
| 2003-08-06 | 876 | 897 | 875 | 879 | 1,215,000 | 879 |
| 2003-08-05 | 895 | 900 | 867 | 889 | 2,491,000 | 889 |
| 2003-08-04 | 903 | 915 | 891 | 905 | 1,672,000 | 905 |
| 2003-08-01 | 905 | 914 | 890 | 905 | 3,062,000 | 905 |
| 2003-07-31 | 900 | 902 | 871 | 885 | 2,408,000 | 885 |
| 2003-07-30 | 921 | 929 | 904 | 904 | 1,892,000 | 904 |
| 2003-07-29 | 940 | 954 | 936 | 944 | 5,610,000 | 944 |
| 2003-07-28 | 890 | 910 | 880 | 907 | 2,532,000 | 907 |
| 2003-07-25 | 904 | 904 | 875 | 880 | 2,530,000 | 880 |
| 2003-07-24 | 910 | 919 | 888 | 894 | 1,808,000 | 894 |
| 2003-07-23 | 923 | 923 | 898 | 905 | 1,782,000 | 905 |
| 2003-07-22 | 906 | 935 | 893 | 903 | 4,485,000 | 903 |
| 2003-07-18 | 872 | 880 | 847 | 856 | 3,257,000 | 856 |
| 2003-07-17 | 885 | 885 | 856 | 862 | 2,003,000 | 862 |
| 2003-07-16 | 914 | 915 | 884 | 888 | 2,723,000 | 888 |
| 2003-07-15 | 888 | 902 | 876 | 884 | 1,722,000 | 884 |
| 2003-07-14 | 865 | 880 | 860 | 866 | 1,169,000 | 866 |
| 2003-07-11 | 875 | 882 | 853 | 855 | 2,810,000 | 855 |
| 2003-07-10 | 890 | 907 | 888 | 893 | 1,802,000 | 893 |
| 2003-07-09 | 935 | 940 | 898 | 908 | 1,818,000 | 908 |
| 2003-07-08 | 940 | 947 | 921 | 929 | 3,772,000 | 929 |
| 2003-07-07 | 880 | 920 | 877 | 912 | 2,296,000 | 912 |
| 2003-07-04 | 881 | 890 | 870 | 883 | 1,555,000 | 883 |
| 2003-07-03 | 895 | 917 | 885 | 896 | 3,244,000 | 896 |
| 2003-07-02 | 872 | 896 | 872 | 893 | 3,243,000 | 893 |
| 2003-07-01 | 868 | 875 | 853 | 859 | 1,677,000 | 859 |
| 2003-06-30 | 870 | 897 | 860 | 877 | 3,102,000 | 877 |
| 2003-06-27 | 830 | 866 | 830 | 861 | 5,655,000 | 861 |
| 2003-06-26 | 777 | 815 | 770 | 815 | 4,310,000 | 815 |
| 2003-06-25 | 814 | 822 | 794 | 797 | 2,330,000 | 797 |
| 2003-06-24 | 813 | 826 | 802 | 809 | 1,442,000 | 809 |
| 2003-06-23 | 824 | 840 | 819 | 825 | 1,783,000 | 825 |
| 2003-06-20 | 832 | 837 | 824 | 829 | 1,161,000 | 829 |
| 2003-06-19 | 841 | 841 | 820 | 832 | 1,239,000 | 832 |
| 2003-06-18 | 843 | 845 | 831 | 831 | 1,263,000 | 831 |
| 2003-06-17 | 842 | 848 | 822 | 830 | 1,147,000 | 830 |
| 2003-06-16 | 811 | 830 | 811 | 822 | 1,817,000 | 822 |
| 2003-06-13 | 824 | 848 | 818 | 830 | 4,387,000 | 830 |
| 2003-06-12 | 838 | 850 | 826 | 834 | 2,612,000 | 834 |
| 2003-06-11 | 849 | 850 | 836 | 837 | 2,152,000 | 837 |
| 2003-06-10 | 828 | 840 | 823 | 840 | 1,469,000 | 840 |
| 2003-06-09 | 849 | 852 | 840 | 848 | 4,105,000 | 848 |
| 2003-06-06 | 817 | 834 | 807 | 829 | 2,889,000 | 829 |
| 2003-06-05 | 814 | 817 | 805 | 812 | 2,987,000 | 812 |
| 2003-06-04 | 810 | 814 | 788 | 788 | 1,622,000 | 788 |
| 2003-06-03 | 780 | 814 | 777 | 797 | 3,621,000 | 797 |
| 2003-06-02 | 775 | 794 | 768 | 775 | 5,416,000 | 775 |
| 2003-05-30 | 728 | 758 | 724 | 758 | 2,442,000 | 758 |
| 2003-05-29 | 721 | 732 | 715 | 727 | 815,000 | 727 |
| 2003-05-28 | 735 | 735 | 713 | 720 | 1,153,000 | 720 |
| 2003-05-27 | 727 | 729 | 709 | 715 | 1,536,000 | 715 |
| 2003-05-26 | 732 | 737 | 723 | 726 | 879,000 | 726 |
| 2003-05-23 | 730 | 735 | 724 | 731 | 1,370,000 | 731 |
| 2003-05-22 | 724 | 726 | 713 | 720 | 894,000 | 720 |
| 2003-05-21 | 720 | 730 | 711 | 718 | 820,000 | 718 |
| 2003-05-20 | 705 | 720 | 705 | 719 | 1,362,000 | 719 |
| 2003-05-19 | 727 | 731 | 704 | 715 | 2,012,000 | 715 |
| 2003-05-16 | 720 | 738 | 718 | 727 | 2,653,000 | 727 |
| 2003-05-15 | 720 | 731 | 705 | 714 | 2,010,000 | 714 |
| 2003-05-14 | 728 | 740 | 716 | 724 | 1,192,000 | 724 |
| 2003-05-13 | 731 | 741 | 729 | 736 | 2,382,000 | 736 |
| 2003-05-12 | 723 | 728 | 703 | 721 | 2,137,000 | 721 |
| 2003-05-09 | 714 | 730 | 706 | 723 | 1,865,000 | 723 |
| 2003-05-08 | 714 | 715 | 693 | 704 | 2,341,000 | 704 |
| 2003-05-07 | 738 | 738 | 719 | 725 | 3,109,000 | 725 |
| 2003-05-06 | 701 | 726 | 699 | 726 | 1,821,000 | 726 |
| 2003-05-02 | 684 | 700 | 675 | 700 | 1,993,000 | 700 |
| 2003-05-01 | 662 | 684 | 661 | 674 | 1,351,000 | 674 |
| 2003-04-30 | 663 | 669 | 657 | 667 | 1,556,000 | 667 |
| 2003-04-28 | 652 | 655 | 645 | 645 | 1,180,000 | 645 |
| 2003-04-25 | 650 | 660 | 636 | 651 | 1,957,000 | 651 |
| 2003-04-24 | 665 | 674 | 648 | 650 | 1,616,000 | 650 |
| 2003-04-23 | 650 | 671 | 640 | 661 | 2,780,000 | 661 |
| 2003-04-22 | 665 | 665 | 635 | 638 | 944,000 | 638 |
| 2003-04-21 | 656 | 666 | 636 | 661 | 2,185,000 | 661 |
| 2003-04-18 | 662 | 667 | 653 | 653 | 1,026,000 | 653 |
| 2003-04-17 | 670 | 674 | 645 | 651 | 1,100,000 | 651 |
| 2003-04-16 | 680 | 688 | 670 | 677 | 1,355,000 | 677 |
| 2003-04-15 | 650 | 674 | 650 | 661 | 2,224,000 | 661 |
| 2003-04-14 | 667 | 674 | 630 | 642 | 2,876,000 | 642 |
| 2003-04-11 | 706 | 710 | 667 | 672 | 2,271,000 | 672 |
| 2003-04-10 | 710 | 716 | 706 | 714 | 1,421,000 | 714 |
| 2003-04-09 | 721 | 728 | 702 | 709 | 2,454,000 | 709 |
| 2003-04-08 | 745 | 749 | 719 | 728 | 2,754,000 | 728 |
| 2003-04-07 | 754 | 755 | 731 | 752 | 1,694,000 | 752 |
| 2003-04-04 | 733 | 760 | 731 | 754 | 1,906,000 | 754 |
| 2003-04-03 | 781 | 781 | 726 | 729 | 1,666,000 | 729 |
| 2003-04-02 | 761 | 767 | 743 | 764 | 1,251,000 | 764 |
| 2003-04-01 | 732 | 748 | 725 | 741 | 1,619,000 | 741 |
| 2003-03-31 | 776 | 777 | 740 | 740 | 1,896,000 | 740 |
| 2003-03-28 | 805 | 808 | 783 | 786 | 2,344,000 | 786 |
| 2003-03-27 | 791 | 801 | 785 | 799 | 1,385,000 | 799 |
| 2003-03-26 | 785 | 790 | 776 | 784 | 1,109,000 | 784 |
| 2003-03-25 | 784 | 789 | 771 | 773 | 1,063,000 | 773 |
| 2003-03-24 | 773 | 786 | 773 | 784 | 1,869,000 | 784 |
| 2003-03-20 | 757 | 781 | 754 | 763 | 2,414,000 | 763 |
| 2003-03-19 | 746 | 749 | 735 | 747 | 2,264,000 | 747 |
| 2003-03-18 | 755 | 764 | 746 | 747 | 2,665,000 | 747 |
| 2003-03-17 | 775 | 775 | 739 | 745 | 1,209,000 | 745 |
| 2003-03-14 | 759 | 779 | 759 | 765 | 4,230,000 | 765 |
| 2003-03-13 | 753 | 774 | 751 | 758 | 2,323,000 | 758 |
| 2003-03-12 | 738 | 749 | 725 | 743 | 1,743,000 | 743 |
| 2003-03-11 | 730 | 748 | 714 | 718 | 2,256,000 | 718 |
| 2003-03-10 | 750 | 754 | 726 | 730 | 2,236,000 | 730 |
| 2003-03-07 | 775 | 778 | 753 | 753 | 1,450,000 | 753 |
| 2003-03-06 | 798 | 804 | 785 | 785 | 2,006,000 | 785 |
| 2003-03-05 | 793 | 813 | 791 | 800 | 2,657,000 | 800 |
| 2003-03-04 | 778 | 795 | 778 | 792 | 2,196,000 | 792 |
| 2003-03-03 | 762 | 784 | 762 | 775 | 1,816,000 | 775 |
| 2003-02-28 | 760 | 765 | 750 | 760 | 2,693,000 | 760 |
| 2003-02-27 | 779 | 780 | 747 | 754 | 3,230,000 | 754 |
| 2003-02-26 | 793 | 794 | 775 | 784 | 1,988,000 | 784 |
| 2003-02-25 | 797 | 797 | 768 | 784 | 2,124,000 | 784 |
| 2003-02-24 | 800 | 806 | 787 | 801 | 2,309,000 | 801 |
| 2003-02-21 | 832 | 835 | 802 | 805 | 1,908,000 | 805 |
| 2003-02-20 | 837 | 848 | 816 | 832 | 1,242,000 | 832 |
| 2003-02-19 | 857 | 857 | 843 | 847 | 843,000 | 847 |
| 2003-02-18 | 853 | 860 | 840 | 854 | 1,627,000 | 854 |
| 2003-02-17 | 853 | 867 | 853 | 866 | 1,485,000 | 866 |
| 2003-02-14 | 834 | 855 | 832 | 850 | 2,298,000 | 850 |
| 2003-02-13 | 846 | 855 | 828 | 832 | 1,385,000 | 832 |
| 2003-02-12 | 835 | 860 | 835 | 856 | 1,941,000 | 856 |
| 2003-02-10 | 852 | 860 | 838 | 842 | 1,115,000 | 842 |
| 2003-02-07 | 869 | 878 | 847 | 852 | 1,081,000 | 852 |
| 2003-02-06 | 875 | 876 | 865 | 874 | 1,713,000 | 874 |
| 2003-02-05 | 854 | 880 | 844 | 872 | 1,874,000 | 872 |
| 2003-02-04 | 857 | 865 | 848 | 860 | 1,824,000 | 860 |
| 2003-02-03 | 806 | 853 | 802 | 847 | 1,795,000 | 847 |
| 2003-01-31 | 785 | 832 | 782 | 815 | 1,980,000 | 815 |
| 2003-01-30 | 794 | 808 | 787 | 805 | 1,580,000 | 805 |
| 2003-01-29 | 821 | 829 | 803 | 808 | 1,162,000 | 808 |
| 2003-01-28 | 832 | 840 | 828 | 833 | 1,869,000 | 833 |
| 2003-01-27 | 841 | 842 | 816 | 831 | 2,259,000 | 831 |
| 2003-01-24 | 872 | 889 | 851 | 861 | 2,682,000 | 861 |
| 2003-01-23 | 855 | 874 | 849 | 870 | 2,734,000 | 870 |
| 2003-01-22 | 832 | 857 | 827 | 856 | 2,363,000 | 856 |
| 2003-01-21 | 814 | 845 | 802 | 832 | 1,877,000 | 832 |
| 2003-01-20 | 825 | 844 | 815 | 824 | 2,585,000 | 824 |
| 2003-01-17 | 806 | 852 | 806 | 842 | 2,477,000 | 842 |
| 2003-01-16 | 801 | 820 | 793 | 813 | 2,663,000 | 813 |
| 2003-01-15 | 789 | 817 | 781 | 800 | 4,425,000 | 800 |
| 2003-01-14 | 765 | 780 | 746 | 779 | 1,254,000 | 779 |
| 2003-01-10 | 757 | 770 | 732 | 765 | 1,270,000 | 765 |
| 2003-01-09 | 740 | 757 | 726 | 757 | 925,000 | 757 |
| 2003-01-08 | 753 | 755 | 742 | 751 | 1,438,000 | 751 |
| 2003-01-07 | 780 | 787 | 768 | 773 | 1,205,000 | 773 |
| 2003-01-06 | 749 | 772 | 742 | 768 | 2,279,000 | 768 |
分割・併合履歴 ： なし
