5802 住友電気工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-02 | 4,081 | 4,102 | 4,008 | 4,060 | 3,360,900 | 4,060 |
| 2025-09-01 | 4,046 | 4,094 | 4,026 | 4,088 | 3,507,100 | 4,088 |
| 2025-08-29 | 4,100 | 4,230 | 4,077 | 4,203 | 4,104,500 | 4,203 |
| 2025-08-28 | 3,998 | 4,138 | 3,986 | 4,127 | 2,779,800 | 4,127 |
| 2025-08-27 | 4,043 | 4,063 | 4,011 | 4,056 | 1,957,600 | 4,056 |
| 2025-08-26 | 4,090 | 4,102 | 3,996 | 4,023 | 3,775,800 | 4,023 |
| 2025-08-25 | 4,137 | 4,140 | 4,032 | 4,074 | 3,084,700 | 4,074 |
| 2025-08-22 | 3,950 | 4,002 | 3,933 | 3,997 | 2,554,000 | 3,997 |
| 2025-08-21 | 3,879 | 3,933 | 3,871 | 3,911 | 2,459,000 | 3,911 |
| 2025-08-20 | 3,890 | 3,898 | 3,837 | 3,877 | 3,535,700 | 3,877 |
| 2025-08-19 | 4,028 | 4,031 | 3,927 | 3,963 | 3,497,500 | 3,963 |
| 2025-08-18 | 4,040 | 4,089 | 4,015 | 4,037 | 2,586,100 | 4,037 |
| 2025-08-15 | 3,950 | 4,070 | 3,916 | 4,050 | 3,792,000 | 4,050 |
| 2025-08-14 | 3,980 | 3,980 | 3,901 | 3,934 | 3,278,300 | 3,934 |
| 2025-08-13 | 3,990 | 4,025 | 3,933 | 4,025 | 4,381,400 | 4,025 |
| 2025-08-12 | 3,997 | 4,045 | 3,952 | 3,952 | 4,353,600 | 3,952 |
| 2025-08-08 | 3,949 | 3,986 | 3,916 | 3,928 | 5,171,600 | 3,928 |
| 2025-08-07 | 3,971 | 4,008 | 3,901 | 3,973 | 5,054,700 | 3,973 |
| 2025-08-06 | 3,899 | 3,985 | 3,856 | 3,985 | 4,644,100 | 3,985 |
| 2025-08-05 | 3,828 | 3,955 | 3,809 | 3,918 | 6,741,000 | 3,918 |
| 2025-08-04 | 3,588 | 3,747 | 3,567 | 3,735 | 5,165,300 | 3,735 |
| 2025-08-01 | 3,760 | 3,864 | 3,715 | 3,741 | 10,123,400 | 3,741 |
| 2025-07-31 | 3,611 | 3,865 | 3,610 | 3,758 | 10,306,000 | 3,758 |
| 2025-07-30 | 3,570 | 3,673 | 3,560 | 3,604 | 5,826,600 | 3,604 |
| 2025-07-29 | 3,480 | 3,510 | 3,461 | 3,509 | 2,285,600 | 3,509 |
| 2025-07-28 | 3,585 | 3,586 | 3,503 | 3,503 | 2,384,200 | 3,503 |
| 2025-07-25 | 3,570 | 3,576 | 3,531 | 3,547 | 2,742,100 | 3,547 |
| 2025-07-24 | 3,552 | 3,594 | 3,532 | 3,570 | 3,968,900 | 3,570 |
| 2025-07-23 | 3,479 | 3,528 | 3,426 | 3,460 | 5,141,000 | 3,460 |
| 2025-07-22 | 3,350 | 3,436 | 3,343 | 3,361 | 3,273,000 | 3,361 |
| 2025-07-18 | 3,339 | 3,363 | 3,300 | 3,334 | 3,909,500 | 3,334 |
| 2025-07-17 | 3,233 | 3,327 | 3,211 | 3,326 | 2,799,800 | 3,326 |
| 2025-07-16 | 3,241 | 3,274 | 3,227 | 3,263 | 2,249,300 | 3,263 |
| 2025-07-15 | 3,221 | 3,272 | 3,196 | 3,271 | 2,850,500 | 3,271 |
| 2025-07-14 | 3,163 | 3,176 | 3,132 | 3,170 | 2,000,600 | 3,170 |
| 2025-07-11 | 3,230 | 3,235 | 3,151 | 3,166 | 3,191,600 | 3,166 |
| 2025-07-10 | 3,223 | 3,249 | 3,199 | 3,213 | 3,845,000 | 3,213 |
| 2025-07-09 | 3,282 | 3,289 | 3,164 | 3,209 | 4,397,200 | 3,209 |
| 2025-07-08 | 3,100 | 3,284 | 3,100 | 3,266 | 7,728,200 | 3,266 |
| 2025-07-07 | 3,078 | 3,080 | 3,011 | 3,025 | 1,621,300 | 3,025 |
| 2025-07-04 | 3,160 | 3,197 | 3,083 | 3,110 | 2,182,000 | 3,110 |
| 2025-07-03 | 3,035 | 3,107 | 3,021 | 3,098 | 3,037,200 | 3,098 |
| 2025-07-02 | 3,057 | 3,096 | 3,010 | 3,057 | 3,198,900 | 3,057 |
| 2025-07-01 | 3,084 | 3,140 | 3,060 | 3,121 | 2,804,200 | 3,121 |
| 2025-06-30 | 3,166 | 3,167 | 3,087 | 3,095 | 3,571,700 | 3,095 |
| 2025-06-27 | 3,080 | 3,148 | 3,068 | 3,113 | 4,319,600 | 3,113 |
| 2025-06-26 | 2,930 | 3,060 | 2,928 | 3,028 | 4,353,000 | 3,028 |
| 2025-06-25 | 2,930 | 2,949.5 | 2,878.5 | 2,926.5 | 2,233,900 | 2,926.50 |
| 2025-06-24 | 2,847 | 2,919 | 2,845 | 2,903 | 2,402,000 | 2,903 |
| 2025-06-23 | 2,850 | 2,859 | 2,788 | 2,818 | 1,668,800 | 2,818 |
| 2025-06-20 | 2,886 | 2,896 | 2,862 | 2,862 | 5,254,000 | 2,862 |
| 2025-06-19 | 2,901 | 2,913.5 | 2,883 | 2,909.5 | 1,648,100 | 2,909.50 |
| 2025-06-18 | 2,925 | 2,935.5 | 2,890 | 2,927.5 | 2,326,800 | 2,927.50 |
| 2025-06-17 | 2,869.5 | 2,919.5 | 2,866.5 | 2,919.5 | 2,536,100 | 2,919.50 |
| 2025-06-16 | 2,819 | 2,894.5 | 2,809 | 2,866 | 3,110,400 | 2,866 |
| 2025-06-13 | 2,826.5 | 2,858.5 | 2,792 | 2,805 | 3,852,200 | 2,805 |
| 2025-06-12 | 2,924 | 2,932 | 2,871 | 2,876.5 | 3,196,600 | 2,876.50 |
| 2025-06-11 | 2,990 | 3,006 | 2,908 | 2,919.5 | 3,936,400 | 2,919.50 |
| 2025-06-10 | 3,020 | 3,030 | 2,986.5 | 2,996.5 | 2,292,800 | 2,996.50 |
| 2025-06-09 | 2,992 | 3,017 | 2,981 | 3,017 | 1,806,600 | 3,017 |
| 2025-06-06 | 2,968.5 | 3,006 | 2,962.5 | 2,972.5 | 2,241,800 | 2,972.50 |
| 2025-06-05 | 2,975 | 2,999 | 2,940 | 2,954 | 3,121,900 | 2,954 |
| 2025-06-04 | 3,000 | 3,021 | 2,973.5 | 2,994 | 3,181,900 | 2,994 |
| 2025-06-03 | 2,982.5 | 3,004 | 2,960 | 2,969.5 | 3,039,800 | 2,969.50 |
| 2025-06-02 | 2,994 | 3,047 | 2,991 | 3,014 | 1,852,400 | 3,014 |
| 2025-05-30 | 3,000 | 3,047 | 2,999.5 | 3,036 | 4,657,800 | 3,036 |
| 2025-05-29 | 3,013 | 3,052 | 2,965 | 3,048 | 5,588,000 | 3,048 |
| 2025-05-28 | 2,910 | 2,954.5 | 2,889.5 | 2,889.5 | 4,905,100 | 2,889.50 |
| 2025-05-27 | 2,840 | 2,879 | 2,837 | 2,861.5 | 2,499,600 | 2,861.50 |
| 2025-05-26 | 2,836 | 2,837 | 2,783.5 | 2,827 | 3,145,600 | 2,827 |
| 2025-05-23 | 2,880 | 2,909.5 | 2,822 | 2,823 | 7,962,300 | 2,823 |
| 2025-05-22 | 2,594 | 2,716 | 2,562 | 2,693 | 3,845,400 | 2,693 |
| 2025-05-21 | 2,630 | 2,653 | 2,594.5 | 2,624.5 | 3,392,800 | 2,624.50 |
| 2025-05-20 | 2,680 | 2,698 | 2,642 | 2,653.5 | 3,489,400 | 2,653.50 |
| 2025-05-19 | 2,629 | 2,653 | 2,606 | 2,606 | 2,179,800 | 2,606 |
| 2025-05-16 | 2,673 | 2,673 | 2,604.5 | 2,655 | 3,580,900 | 2,655 |
| 2025-05-15 | 2,645 | 2,706.5 | 2,608.5 | 2,655.5 | 3,549,900 | 2,655.50 |
| 2025-05-14 | 2,682.5 | 2,727.5 | 2,613 | 2,656.5 | 7,128,200 | 2,656.50 |
| 2025-05-13 | 2,530 | 2,674.5 | 2,426 | 2,632.5 | 8,404,200 | 2,632.50 |
| 2025-05-12 | 2,479 | 2,481 | 2,431.5 | 2,462 | 2,987,600 | 2,462 |
| 2025-05-09 | 2,450 | 2,460 | 2,425.5 | 2,441.5 | 2,848,600 | 2,441.50 |
| 2025-05-08 | 2,384 | 2,411 | 2,352.5 | 2,400 | 2,169,100 | 2,400 |
| 2025-05-07 | 2,368.5 | 2,382.5 | 2,330.5 | 2,370.5 | 3,267,300 | 2,370.50 |
| 2025-05-02 | 2,368.5 | 2,369 | 2,316 | 2,339.5 | 2,735,000 | 2,339.50 |
| 2025-05-01 | 2,287 | 2,363 | 2,272.5 | 2,348 | 3,617,900 | 2,348 |
| 2025-04-30 | 2,280 | 2,302.5 | 2,260 | 2,289 | 3,626,400 | 2,289 |
| 2025-04-28 | 2,295 | 2,321 | 2,248.5 | 2,256.5 | 3,411,000 | 2,256.50 |
| 2025-04-25 | 2,212.5 | 2,249.5 | 2,205 | 2,221.5 | 4,051,400 | 2,221.50 |
| 2025-04-24 | 2,180.5 | 2,260.5 | 2,160 | 2,184 | 7,445,800 | 2,184 |
| 2025-04-23 | 2,100 | 2,108.5 | 2,057 | 2,081 | 3,408,000 | 2,081 |
| 2025-04-22 | 1,995.5 | 2,026 | 1,983.5 | 2,013 | 2,487,600 | 2,013 |
| 2025-04-21 | 2,033 | 2,034 | 1,968 | 1,997.5 | 2,947,200 | 1,997.50 |
| 2025-04-18 | 2,059 | 2,072.5 | 2,047 | 2,056 | 2,513,800 | 2,056 |
| 2025-04-17 | 2,047.5 | 2,085 | 2,028 | 2,075 | 2,916,600 | 2,075 |
| 2025-04-16 | 2,130 | 2,130 | 2,044 | 2,062 | 3,141,100 | 2,062 |
| 2025-04-15 | 2,090 | 2,195 | 2,086 | 2,148 | 5,660,900 | 2,148 |
| 2025-04-14 | 2,057 | 2,103.5 | 2,037.5 | 2,040.5 | 2,970,000 | 2,040.50 |
| 2025-04-11 | 1,952 | 2,058.5 | 1,930 | 2,049.5 | 4,627,100 | 2,049.50 |
| 2025-04-10 | 2,228 | 2,228 | 2,105 | 2,149.5 | 7,006,100 | 2,149.50 |
| 2025-04-09 | 1,884.5 | 1,909 | 1,843 | 1,868 | 5,506,200 | 1,868 |
| 2025-04-08 | 1,950 | 2,021.5 | 1,934 | 2,008 | 8,054,900 | 2,008 |
| 2025-04-07 | 1,627.5 | 1,819 | 1,620 | 1,750 | 11,168,600 | 1,750 |
| 2025-04-04 | 2,176 | 2,194.5 | 2,045 | 2,087.5 | 6,732,500 | 2,087.50 |
| 2025-04-03 | 2,258 | 2,309 | 2,235 | 2,268.5 | 4,965,200 | 2,268.50 |
| 2025-04-02 | 2,425 | 2,435 | 2,389 | 2,412.5 | 2,873,300 | 2,412.50 |
| 2025-04-01 | 2,466 | 2,469 | 2,396.5 | 2,405 | 4,772,600 | 2,405 |
| 2025-03-31 | 2,480 | 2,509 | 2,456 | 2,466 | 3,705,600 | 2,466 |
| 2025-03-28 | 2,640 | 2,652.5 | 2,588.5 | 2,619 | 3,570,800 | 2,619 |
| 2025-03-27 | 2,665 | 2,765 | 2,662 | 2,698.5 | 4,788,200 | 2,698.50 |
| 2025-03-26 | 2,781.5 | 2,783 | 2,754.5 | 2,765 | 3,495,000 | 2,765 |
| 2025-03-25 | 2,891.5 | 2,937.5 | 2,772 | 2,784 | 4,898,700 | 2,784 |
| 2025-03-24 | 2,830 | 2,833.5 | 2,771.5 | 2,791.5 | 2,252,900 | 2,791.50 |
| 2025-03-21 | 2,743 | 2,828 | 2,738 | 2,781.5 | 5,036,800 | 2,781.50 |
| 2025-03-19 | 2,690 | 2,776.5 | 2,690 | 2,715.5 | 3,301,900 | 2,715.50 |
| 2025-03-18 | 2,660 | 2,695 | 2,651 | 2,679 | 2,185,800 | 2,679 |
| 2025-03-17 | 2,700 | 2,709 | 2,639.5 | 2,642.5 | 2,583,700 | 2,642.50 |
| 2025-03-14 | 2,614.5 | 2,666.5 | 2,609 | 2,655 | 3,233,700 | 2,655 |
| 2025-03-13 | 2,639 | 2,672 | 2,614 | 2,614 | 2,352,200 | 2,614 |
| 2025-03-12 | 2,535 | 2,668 | 2,535 | 2,641 | 5,337,100 | 2,641 |
| 2025-03-11 | 2,512.5 | 2,528.5 | 2,446 | 2,519.5 | 5,593,100 | 2,519.50 |
| 2025-03-10 | 2,680 | 2,695.5 | 2,625 | 2,625 | 3,237,200 | 2,625 |
| 2025-03-07 | 2,614 | 2,699.5 | 2,605 | 2,677.5 | 5,728,600 | 2,677.50 |
| 2025-03-06 | 2,623 | 2,668 | 2,608 | 2,639 | 3,404,600 | 2,639 |
| 2025-03-05 | 2,564 | 2,608 | 2,564 | 2,590.5 | 3,052,600 | 2,590.50 |
| 2025-03-04 | 2,592.5 | 2,600 | 2,517 | 2,552.5 | 4,795,400 | 2,552.50 |
| 2025-03-03 | 2,656 | 2,669.5 | 2,623.5 | 2,640.5 | 2,144,900 | 2,640.50 |
| 2025-02-28 | 2,680 | 2,689 | 2,598.5 | 2,618.5 | 5,012,200 | 2,618.50 |
| 2025-02-27 | 2,662.5 | 2,743 | 2,659 | 2,722.5 | 4,979,700 | 2,722.50 |
| 2025-02-26 | 2,613 | 2,632 | 2,569 | 2,628 | 3,508,400 | 2,628 |
| 2025-02-25 | 2,650 | 2,684.5 | 2,636.5 | 2,642.5 | 4,007,200 | 2,642.50 |
| 2025-02-21 | 2,751.5 | 2,754 | 2,712 | 2,734.5 | 3,363,600 | 2,734.50 |
| 2025-02-20 | 2,836.5 | 2,846.5 | 2,763 | 2,776.5 | 2,772,100 | 2,776.50 |
| 2025-02-19 | 2,890 | 2,927 | 2,832.5 | 2,834.5 | 2,480,200 | 2,834.50 |
| 2025-02-18 | 2,850 | 2,899.5 | 2,843 | 2,876.5 | 2,505,900 | 2,876.50 |
| 2025-02-17 | 2,862 | 2,880.5 | 2,838.5 | 2,869 | 3,053,300 | 2,869 |
| 2025-02-14 | 2,925 | 2,961 | 2,895 | 2,907 | 3,155,300 | 2,907 |
| 2025-02-13 | 2,990 | 3,005 | 2,912.5 | 2,923 | 3,653,900 | 2,923 |
| 2025-02-12 | 2,893 | 2,996.5 | 2,893 | 2,964 | 4,949,000 | 2,964 |
| 2025-02-10 | 2,870 | 2,885.5 | 2,825 | 2,843 | 3,898,500 | 2,843 |
| 2025-02-07 | 2,901 | 2,914 | 2,870.5 | 2,870.5 | 2,880,500 | 2,870.50 |
| 2025-02-06 | 2,953.5 | 2,976 | 2,878.5 | 2,910.5 | 4,855,000 | 2,910.50 |
| 2025-02-05 | 3,030 | 3,115 | 2,956 | 2,975.5 | 9,125,900 | 2,975.50 |
| 2025-02-04 | 2,929.5 | 3,145 | 2,865 | 3,009 | 11,878,800 | 3,009 |
| 2025-02-03 | 2,812.5 | 2,850 | 2,761 | 2,785 | 5,343,700 | 2,785 |
| 2025-01-31 | 2,848 | 2,929 | 2,839 | 2,912.5 | 4,440,600 | 2,912.50 |
| 2025-01-30 | 2,755 | 2,841 | 2,737.5 | 2,827.5 | 3,552,500 | 2,827.50 |
| 2025-01-29 | 2,778 | 2,818 | 2,701.5 | 2,765.5 | 6,002,500 | 2,765.50 |
| 2025-01-28 | 2,770 | 2,813.5 | 2,690 | 2,690 | 9,032,800 | 2,690 |
| 2025-01-27 | 3,045 | 3,050 | 2,847 | 2,856.5 | 5,449,100 | 2,856.50 |
| 2025-01-24 | 3,065 | 3,088 | 3,001 | 3,018 | 4,507,400 | 3,018 |
| 2025-01-23 | 3,000 | 3,075 | 2,913 | 3,057 | 9,050,700 | 3,057 |
| 2025-01-22 | 2,758 | 2,931 | 2,752 | 2,908 | 6,939,200 | 2,908 |
| 2025-01-21 | 2,780 | 2,784 | 2,707.5 | 2,719.5 | 2,411,800 | 2,719.50 |
| 2025-01-20 | 2,702 | 2,731.5 | 2,695 | 2,717 | 1,941,900 | 2,717 |
| 2025-01-17 | 2,680.5 | 2,695 | 2,638 | 2,691 | 2,557,100 | 2,691 |
| 2025-01-16 | 2,742.5 | 2,742.5 | 2,706 | 2,714.5 | 2,229,200 | 2,714.50 |
| 2025-01-15 | 2,701.5 | 2,750.5 | 2,679 | 2,738 | 3,793,200 | 2,738 |
| 2025-01-14 | 2,729 | 2,731 | 2,656.5 | 2,678 | 3,284,200 | 2,678 |
| 2025-01-10 | 2,764 | 2,781 | 2,736.5 | 2,741.5 | 2,073,900 | 2,741.50 |
| 2025-01-09 | 2,812 | 2,818.5 | 2,745.5 | 2,770 | 1,832,300 | 2,770 |
| 2025-01-08 | 2,788 | 2,831 | 2,787 | 2,826 | 2,353,000 | 2,826 |
| 2025-01-07 | 2,867 | 2,872.5 | 2,793.5 | 2,808.5 | 2,341,300 | 2,808.50 |
| 2025-01-06 | 2,851.5 | 2,887.5 | 2,815 | 2,817 | 2,712,000 | 2,817 |
分割・併合履歴 ： なし