8316 (株)三井住友フィナンシャルグループ 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 | 369,000 | 373,000 | 366,000 | 371,000 | 3,572 | 1,236.67 |
| 2002-12-27 | 370,000 | 376,000 | 365,000 | 374,000 | 11,079 | 1,246.67 |
| 2002-12-26 | 379,000 | 379,000 | 369,000 | 371,000 | 11,951 | 1,236.67 |
| 2002-12-25 | 370,000 | 374,000 | 366,000 | 374,000 | 8,336 | 1,246.67 |
| 2002-12-24 | 375,000 | 377,000 | 369,000 | 370,000 | 12,572 | 1,233.33 |
| 2002-12-20 | 366,000 | 373,000 | 362,000 | 368,000 | 27,054 | 1,226.67 |
| 2002-12-19 | 344,000 | 361,000 | 341,000 | 361,000 | 41,619 | 1,203.33 |
| 2002-12-18 | 360,000 | 361,000 | 342,000 | 346,000 | 30,423 | 1,153.33 |
| 2002-12-17 | 381,000 | 389,000 | 363,000 | 367,000 | 62,631 | 1,223.33 |
| 2002-12-16 | 349,000 | 358,000 | 344,000 | 346,000 | 15,921 | 1,153.33 |
| 2002-12-13 | 359,000 | 360,000 | 348,000 | 348,000 | 30,989 | 1,160 |
| 2002-12-12 | 357,000 | 360,000 | 352,000 | 359,000 | 19,826 | 1,196.67 |
| 2002-12-11 | 377,000 | 379,000 | 355,000 | 360,000 | 29,383 | 1,200 |
| 2002-12-10 | 360,000 | 381,000 | 351,000 | 377,000 | 41,470 | 1,256.67 |
| 2002-12-09 | 384,000 | 385,000 | 370,000 | 370,000 | 24,161 | 1,233.33 |
| 2002-12-06 | 400,000 | 401,000 | 391,000 | 394,000 | 17,761 | 1,313.33 |
| 2002-12-05 | 421,000 | 423,000 | 406,000 | 406,000 | 24,155 | 1,353.33 |
| 2002-12-04 | 415,000 | 426,000 | 408,000 | 420,000 | 24,217 | 1,400 |
| 2002-12-03 | 433,000 | 452,000 | 428,000 | 430,000 | 68,376 | 1,433.33 |
| 2002-12-02 | 411,000 | 435,000 | 407,000 | 432,000 | 154,809 | 1,440 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2009-01-05]1株→100株
