5802 住友電気工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-271,5201,523.51,5091,5182,272,1001,518
2022-06-241,4701,496.51,456.51,492.52,578,1001,492.50
2022-06-231,453.51,4821,452.51,4761,708,8001,476
2022-06-221,480.51,485.51,4621,4622,241,4001,462
2022-06-211,459.51,479.51,4511,469.51,741,4001,469.50
2022-06-201,4701,470.51,427.51,4401,292,9001,440
2022-06-171,430.51,4631,4271,4513,278,3001,451
2022-06-161,4751,4961,470.51,4822,217,6001,482
2022-06-151,464.51,467.51,4511,453.51,594,8001,453.50
2022-06-141,4441,4621,4421,4621,373,1001,462
2022-06-131,4841,4931,468.51,4752,290,7001,475
2022-06-101,5151,5241,5021,5202,370,2001,520
2022-06-091,5261,537.51,521.51,525.52,042,6001,525.50
2022-06-081,504.51,529.51,504.51,523.52,419,7001,523.50
2022-06-071,504.51,517.51,4941,4981,823,6001,498
2022-06-061,467.51,4831,4651,479.51,146,8001,479.50
2022-06-031,4981,498.51,4711,4831,510,6001,483
2022-06-021,4851,5021,4821,4981,632,2001,498
2022-06-011,4441,488.51,4371,4882,880,5001,488
2022-05-311,4301,4401,417.51,425.57,557,5001,425.50
2022-05-301,4431,4641,431.51,458.52,343,2001,458.50
2022-05-271,443.51,443.51,423.51,4252,424,0001,425
2022-05-261,431.51,435.51,413.51,413.51,820,1001,413.50
2022-05-251,424.51,429.51,4141,4152,268,9001,415
2022-05-241,4251,4291,4111,4151,690,1001,415
2022-05-231,4351,438.51,4161,4202,156,5001,420
2022-05-201,410.51,4241,402.51,4203,001,8001,420
2022-05-191,3651,388.51,3541,3872,909,8001,387
2022-05-181,405.51,408.51,394.51,4072,129,8001,407
2022-05-171,3761,396.51,3761,395.52,309,7001,395.50
2022-05-161,428.51,430.51,3851,3942,012,7001,394
2022-05-131,3871,421.51,3821,406.53,116,9001,406.50
2022-05-121,353.51,416.51,3531,3913,646,5001,391
2022-05-111,4301,434.51,408.51,4162,664,4001,416
2022-05-101,4191,4301,4081,424.52,301,9001,424.50
2022-05-091,4501,455.51,428.51,4341,788,7001,434
2022-05-061,4291,467.51,423.51,465.53,848,5001,465.50
2022-05-021,413.51,425.51,4041,4172,339,2001,417
2022-04-281,356.51,400.51,3371,398.53,067,9001,398.50
2022-04-271,3291,3551,328.51,344.52,353,6001,344.50
2022-04-261,3671,379.51,3651,366.52,744,5001,366.50
2022-04-251,3721,3881,3661,374.51,675,8001,374.50
2022-04-221,417.51,4221,4021,417.51,562,3001,417.50
2022-04-211,409.51,4481,405.51,440.52,083,5001,440.50
2022-04-201,412.51,421.51,400.51,417.51,824,8001,417.50
2022-04-191,415.51,4171,390.51,4041,746,3001,404
2022-04-181,3811,3921,371.51,3891,134,6001,389
2022-04-151,3901,3981,3761,397.5959,8001,397.50
2022-04-141,383.51,399.51,3781,394.51,698,5001,394.50
2022-04-131,3641,3831,3641,379.51,722,0001,379.50
2022-04-121,363.51,370.51,3521,3611,750,7001,361
2022-04-111,3651,3761,3551,3631,932,8001,363
2022-04-081,3851,3891,348.51,3592,615,1001,359
2022-04-071,394.51,3981,364.51,3772,538,5001,377
2022-04-061,4311,4341,408.51,4102,517,4001,410
2022-04-051,4681,4741,4461,4541,916,6001,454
2022-04-041,4581,4721,4561,462.51,482,9001,462.50
2022-04-011,4511,477.51,4401,4632,021,8001,463
2022-03-311,4651,482.51,456.51,4622,737,4001,462
2022-03-301,4851,493.51,4621,482.52,250,6001,482.50
2022-03-291,4931,5101,490.51,506.52,633,5001,506.50
2022-03-281,5101,5181,4991,4991,861,7001,499
2022-03-251,5261,534.51,4991,502.53,322,0001,502.50
2022-03-241,478.51,5241,4771,5242,842,2001,524
2022-03-231,486.51,517.51,486.51,5093,422,7001,509
2022-03-221,4551,473.51,449.51,4643,623,1001,464
2022-03-181,3991,429.51,3991,4286,246,0001,428
2022-03-171,3981,4201,390.51,415.52,984,7001,415.50
2022-03-161,359.51,3691,3471,362.52,567,1001,362.50
2022-03-151,3381,363.51,335.51,354.52,093,1001,354.50
2022-03-141,340.51,359.51,331.51,348.51,973,8001,348.50
2022-03-111,312.51,330.51,3061,325.53,489,5001,325.50
2022-03-101,332.51,354.51,3231,344.52,938,5001,344.50
2022-03-091,288.51,3061,281.51,284.52,660,3001,284.50
2022-03-081,316.51,333.51,2861,289.53,158,5001,289.50
2022-03-071,364.51,3731,2781,299.55,460,8001,299.50
2022-03-041,4771,4851,422.51,424.52,768,7001,424.50
2022-03-031,491.51,498.51,477.51,4912,115,1001,491
2022-03-021,481.51,4971,467.51,4702,700,4001,470
2022-03-011,5221,5411,5181,5181,873,4001,518
2022-02-281,516.51,5341,5091,522.52,214,3001,522.50
2022-02-251,485.51,5201,4831,5112,859,7001,511
2022-02-241,532.51,551.51,4681,4734,037,8001,473
2022-02-221,550.51,5641,5371,5581,318,2001,558
2022-02-211,5721,590.51,5531,5801,253,5001,580
2022-02-181,590.51,600.51,5771,589.51,525,7001,589.50
2022-02-171,6121,621.51,599.51,6071,895,7001,607
2022-02-161,6131,621.51,5991,6142,196,0001,614
2022-02-151,585.51,589.51,568.51,5802,305,5001,580
2022-02-141,5881,5931,5721,579.51,997,3001,579.50
2022-02-101,620.51,627.51,5941,614.52,509,9001,614.50
2022-02-091,630.51,6551,613.51,619.53,203,8001,619.50
2022-02-081,576.51,6141,576.51,6022,686,4001,602
2022-02-071,5491,5801,5451,5612,221,5001,561
2022-02-041,5091,5761,4731,5584,956,3001,558
2022-02-031,526.51,5561,5171,5491,781,0001,549
2022-02-021,483.51,532.51,483.51,527.53,287,9001,527.50
2022-02-011,5141,534.51,487.51,4952,336,1001,495
2022-01-311,493.51,516.51,4801,512.51,920,7001,512.50
2022-01-281,4861,5121,482.51,4992,422,4001,499
2022-01-271,5351,5351,4611,467.53,451,7001,467.50
2022-01-261,5441,5491,5151,5201,510,7001,520
2022-01-251,566.51,567.51,526.51,543.52,079,8001,543.50
2022-01-241,5451,5801,5451,575.51,553,0001,575.50
2022-01-211,5431,562.51,5261,5602,268,3001,560
2022-01-201,5581,593.51,5581,5792,125,1001,579
2022-01-191,594.51,610.51,5601,5692,619,0001,569
2022-01-181,659.51,665.51,6241,6312,056,5001,631
2022-01-171,660.51,667.51,6441,6601,972,7001,660
2022-01-141,651.51,6571,6251,643.52,512,2001,643.50
2022-01-131,675.51,686.51,6631,6702,555,4001,670
2022-01-121,650.51,6761,643.51,673.53,215,4001,673.50
2022-01-111,6241,6341,6121,630.51,803,1001,630.50
2022-01-071,6381,654.51,6131,6262,186,0001,626
2022-01-061,624.51,6471,6171,619.52,115,0001,619.50
2022-01-051,6221,6521,614.51,637.53,742,4001,637.50
2022-01-041,5421,588.51,537.51,5813,510,6001,581

分割・併合履歴 : なし