5802 住友電気工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	888	900	888	891	375,000	891
1985-12-27	895	905	895	898	858,000	898
1985-12-26	915	915	896	900	2,081,000	900
1985-12-25	888	919	885	913	2,157,000	913
1985-12-24	884	889	879	881	658,000	881
1985-12-23	880	894	878	880	1,374,000	880
1985-12-21	893	893	883	885	422,000	885
1985-12-20	893	898	882	883	1,399,000	883
1985-12-19	899	900	890	890	618,000	890
1985-12-18	899	909	898	905	872,000	905
1985-12-17	910	910	896	896	1,227,000	896
1985-12-16	910	910	895	899	878,000	899
1985-12-13	904	910	901	902	1,645,000	902
1985-12-12	919	923	901	904	2,135,000	904
1985-12-11	910	924	905	913	1,704,000	913
1985-12-10	917	917	908	909	982,000	909
1985-12-09	911	914	905	912	569,000	912
1985-12-07	906	916	901	916	735,000	916
1985-12-06	921	925	915	916	4,140,000	916
1985-12-05	905	920	903	920	6,581,000	920
1985-12-04	885	903	884	900	2,293,000	900
1985-12-03	880	888	876	885	1,606,000	885
1985-12-02	886	891	883	883	687,000	883
1985-11-30	879	886	878	883	679,000	883
1985-11-29	871	880	871	880	283,000	880
1985-11-28	889	889	875	880	955,000	880
1985-11-27	900	903	871	884	5,231,000	884
1985-11-26	873	900	869	890	3,626,000	890
1985-11-25	895	900	871	877	1,625,000	877
1985-11-22	902	912	891	895	9,996,000	895
1985-11-21	890	900	882	886	5,486,000	886
1985-11-20	865	886	861	880	3,800,000	880
1985-11-19	860	861	850	855	814,000	855
1985-11-18	865	879	856	860	1,220,000	860
1985-11-16	858	865	851	865	623,000	865
1985-11-15	841	860	841	855	1,046,000	855
1985-11-14	845	847	830	847	1,388,000	847
1985-11-13	842	856	842	844	949,000	844
1985-11-12	856	862	842	845	780,000	845
1985-11-11	872	872	852	852	565,000	852
1985-11-08	873	876	855	868	1,082,000	868
1985-11-07	889	889	868	870	2,269,000	870
1985-11-06	875	891	874	887	11,125,000	887
1985-11-05	835	869	835	865	1,598,000	865
1985-11-02	830	843	830	843	382,000	843
1985-11-01	840	843	825	830	848,000	830
1985-10-31	845	859	835	840	884,000	840
1985-10-30	840	850	835	840	694,000	840
1985-10-29	852	865	840	840	1,758,000	840
1985-10-28	856	873	855	862	2,024,000	862
1985-10-26	845	847	833	841	802,000	841
1985-10-25	880	882	853	855	3,708,000	855
1985-10-24	868	883	858	883	4,022,000	883
1985-10-23	874	877	858	860	4,431,000	860
1985-10-22	847	875	847	875	7,215,000	875
1985-10-21	850	851	840	845	854,000	845
1985-10-19	839	854	836	853	968,000	853
1985-10-18	844	857	831	845	4,971,000	845
1985-10-17	850	850	831	840	2,374,000	840
1985-10-16	855	855	842	850	9,507,000	850
1985-10-15	791	831	791	831	5,791,000	831
1985-10-14	789	793	785	790	1,413,000	790
1985-10-11	788	796	786	790	2,478,000	790
1985-10-09	776	782	773	780	2,489,000	780
1985-10-08	760	784	760	775	3,145,000	775
1985-10-07	724	755	720	749	1,356,000	749
1985-10-05	717	720	715	715	101,000	715
1985-10-04	718	718	713	713	83,000	713
1985-10-03	718	725	714	720	600,000	720
1985-10-02	713	714	701	713	379,000	713
1985-10-01	686	713	686	713	606,000	713
1985-09-30	682	704	680	685	165,000	685
1985-09-28	683	684	680	680	170,000	680
1985-09-27	680	690	680	682	463,000	682
1985-09-26	705	705	690	690	478,000	690
1985-09-25	710	713	700	705	380,000	705
1985-09-24	717	720	713	713	253,000	713
1985-09-21	715	720	715	717	126,000	717
1985-09-20	715	720	715	715	508,000	715
1985-09-19	711	719	711	715	244,000	715
1985-09-18	720	720	713	715	234,000	715
1985-09-17	720	720	710	720	345,000	720
1985-09-13	717	725	716	720	420,000	720
1985-09-12	717	727	715	720	503,000	720
1985-09-11	705	727	705	727	735,000	727
1985-09-10	708	711	705	705	323,000	705
1985-09-09	693	708	693	705	137,000	705
1985-09-07	690	700	687	690	145,000	690
1985-09-06	686	690	686	690	210,000	690
1985-09-05	686	694	683	687	344,000	687
1985-09-04	699	699	685	695	354,000	695
1985-09-03	705	705	695	695	303,000	695
1985-09-02	702	709	702	705	151,000	705
1985-08-31	705	709	701	702	120,000	702
1985-08-30	700	718	700	709	212,000	709
1985-08-29	682	710	682	702	131,000	702
1985-08-28	685	691	680	681	399,000	681
1985-08-27	699	699	688	690	393,000	690
1985-08-26	710	714	691	699	338,000	699
1985-08-24	711	717	711	715	59,000	715
1985-08-23	718	719	711	717	239,000	717
1985-08-22	720	725	711	719	171,000	719
1985-08-21	715	725	712	725	222,000	725
1985-08-20	712	720	712	716	149,000	716
1985-08-19	712	720	710	712	148,000	712
1985-08-17	711	718	702	709	231,000	709
1985-08-16	716	721	713	715	180,000	715
1985-08-15	712	727	712	724	207,000	724
1985-08-14	714	714	710	712	340,000	712
1985-08-13	717	718	711	715	137,000	715
1985-08-12	720	720	715	716	187,000	716
1985-08-09	722	722	720	720	191,000	720
1985-08-08	721	725	721	723	195,000	723
1985-08-07	720	730	718	725	229,000	725
1985-08-06	708	733	702	730	430,000	730
1985-08-05	702	715	702	712	173,000	712
1985-08-03	715	720	700	702	300,000	702
1985-08-02	728	732	711	725	342,000	725
1985-08-01	685	738	685	733	1,381,000	733
1985-07-31	677	685	673	685	810,000	685
1985-07-30	661	675	661	671	290,000	671
1985-07-29	676	678	664	664	525,000	664
1985-07-27	661	675	660	674	447,000	674
1985-07-26	670	671	660	661	747,000	661
1985-07-25	690	690	662	673	1,061,000	673
1985-07-24	695	700	687	690	1,483,000	690
1985-07-23	706	710	690	700	757,000	700
1985-07-22	725	734	710	710	335,000	710
1985-07-20	730	735	730	735	145,000	735
1985-07-19	739	739	729	733	664,000	733
1985-07-18	740	747	730	739	687,000	739
1985-07-17	730	749	730	740	599,000	740
1985-07-16	700	730	695	725	571,000	725
1985-07-15	700	712	689	690	1,201,000	690
1985-07-12	735	741	703	710	1,248,000	710
1985-07-11	745	750	737	740	1,267,000	740
1985-07-10	761	775	750	751	476,000	751
1985-07-09	781	789	780	780	471,000	780
1985-07-08	787	788	780	780	201,000	780
1985-07-06	790	792	788	790	141,000	790
1985-07-05	790	794	788	788	472,000	788
1985-07-04	801	803	790	790	469,000	790
1985-07-03	801	802	798	800	201,000	800
1985-07-02	791	802	790	802	367,000	802
1985-07-01	793	794	788	790	344,000	790
1985-06-29	799	799	785	792	308,000	792
1985-06-28	795	813	795	805	886,000	805
1985-06-27	800	804	790	800	292,000	800
1985-06-26	789	813	788	810	492,000	810
1985-06-25	785	789	780	788	330,000	788
1985-06-24	780	797	779	791	637,000	791
1985-06-22	767	780	761	778	605,000	778
1985-06-21	743	755	743	747	658,000	747
1985-06-20	757	757	741	743	1,060,000	743
1985-06-19	775	780	764	764	669,000	764
1985-06-18	772	780	771	772	272,000	772
1985-06-17	786	790	772	779	370,000	779
1985-06-15	786	791	786	790	163,000	790
1985-06-14	786	794	786	791	234,000	791
1985-06-13	790	796	788	794	223,000	794
1985-06-12	801	802	790	790	295,000	790
1985-06-11	776	805	771	794	786,000	794
1985-06-10	770	779	765	775	373,000	775
1985-06-07	771	778	765	774	770,000	774
1985-06-06	775	783	769	769	732,000	769
1985-06-05	770	785	770	785	799,000	785
1985-06-04	755	775	755	769	925,000	769
1985-06-03	780	785	750	751	1,127,000	751
1985-06-01	793	809	793	795	574,000	795
1985-05-31	837	840	823	823	565,000	823
1985-05-30	836	845	836	837	495,000	837
1985-05-29	835	840	835	835	573,000	835
1985-05-28	845	849	835	835	923,000	835
1985-05-27	850	850	842	845	366,000	845
1985-05-25	840	843	840	841	199,000	841
1985-05-24	841	845	840	840	291,000	840
1985-05-23	846	855	841	841	660,000	841
1985-05-22	845	850	845	850	402,000	850
1985-05-21	846	851	845	845	1,024,000	845
1985-05-20	841	847	840	845	425,000	845
1985-05-18	840	850	840	840	319,000	840
1985-05-17	850	853	845	847	583,000	847
1985-05-16	850	854	850	853	364,000	853
1985-05-15	861	861	850	850	542,000	850
1985-05-14	865	865	860	861	350,000	861
1985-05-13	861	865	860	865	879,000	865
1985-05-10	867	868	861	861	542,000	861
1985-05-09	867	870	865	867	520,000	867
1985-05-08	867	870	867	867	441,000	867
1985-05-07	866	870	866	867	198,000	867
1985-05-04	863	879	863	871	292,000	871
1985-05-02	855	863	855	863	588,000	863
1985-05-01	859	869	859	859	372,000	859
1985-04-30	851	865	851	860	311,000	860
1985-04-27	861	868	860	861	203,000	861
1985-04-26	866	875	856	863	483,000	863
1985-04-25	850	870	850	870	463,000	870
1985-04-24	847	855	847	851	617,000	851
1985-04-23	860	860	847	850	746,000	850
1985-04-22	855	861	855	859	389,000	859
1985-04-20	850	870	847	865	233,000	865
1985-04-19	841	860	841	855	707,000	855
1985-04-18	858	860	858	858	347,000	858
1985-04-17	860	861	855	858	420,000	858
1985-04-16	880	884	859	861	770,000	861
1985-04-15	890	892	880	880	360,000	880
1985-04-12	890	893	890	890	547,000	890
1985-04-11	890	892	890	890	324,000	890
1985-04-10	892	895	890	890	390,000	890
1985-04-09	895	895	890	895	334,000	895
1985-04-08	888	895	888	895	249,000	895
1985-04-06	887	894	887	887	232,000	887
1985-04-05	891	895	888	888	638,000	888
1985-04-04	891	897	891	892	361,000	892
1985-04-03	895	900	891	891	1,002,000	891
1985-04-02	898	900	891	900	445,000	900
1985-04-01	872	900	872	900	506,000	900
1985-03-30	865	875	865	867	312,000	867
1985-03-29	895	896	875	875	1,298,000	875
1985-03-28	892	900	891	896	577,000	896
1985-03-27	889	910	889	895	757,000	895
1985-03-26	906	910	902	902	1,339,000	902
1985-03-25	916	919	906	906	504,000	906
1985-03-23	916	920	915	915	309,000	915
1985-03-22	920	925	916	916	475,000	916
1985-03-20	915	921	915	920	581,000	920
1985-03-19	922	923	910	911	413,000	911
1985-03-18	921	925	920	923	448,000	923
1985-03-16	920	925	917	923	796,000	923
1985-03-15	925	925	920	920	465,000	920
1985-03-14	930	930	921	921	554,000	921
1985-03-13	920	937	920	930	656,000	930
1985-03-12	929	929	916	918	484,000	918
1985-03-11	911	920	910	911	311,000	911
1985-03-08	920	928	915	915	443,000	915
1985-03-07	927	930	922	923	594,000	923
1985-03-06	927	928	920	924	409,000	924
1985-03-05	935	938	926	928	490,000	928
1985-03-04	920	943	920	940	1,483,000	940
1985-03-02	910	920	910	915	1,092,000	915
1985-03-01	912	914	909	910	846,000	910
1985-02-28	913	915	906	912	896,000	912
1985-02-27	915	915	906	913	936,000	913
1985-02-26	915	922	910	914	586,000	914
1985-02-25	915	919	912	913	826,000	913
1985-02-23	916	924	911	911	184,000	911
1985-02-22	926	930	915	916	317,000	916
1985-02-21	927	932	926	926	449,000	926
1985-02-20	930	932	925	925	538,000	925
1985-02-19	930	934	930	930	465,000	930
1985-02-18	930	934	930	930	313,000	930
1985-02-16	936	938	925	930	497,000	930
1985-02-15	915	939	913	936	518,000	936
1985-02-14	906	915	905	913	537,000	913
1985-02-13	903	905	902	905	577,000	905
1985-02-12	903	909	901	903	569,000	903
1985-02-08	907	910	903	903	540,000	903
1985-02-07	903	910	901	909	379,000	909
1985-02-06	905	915	903	905	489,000	905
1985-02-05	908	915	903	915	601,000	915
1985-02-04	905	910	904	908	806,000	908
1985-02-02	914	915	909	911	439,000	911
1985-02-01	910	915	909	914	717,000	914
1985-01-31	908	915	907	911	915,000	911
1985-01-30	907	915	907	909	673,000	909
1985-01-29	909	916	907	910	770,000	910
1985-01-28	905	920	905	910	666,000	910
1985-01-26	920	925	905	905	946,000	905
1985-01-25	940	943	930	930	717,000	930
1985-01-24	940	945	939	940	654,000	940
1985-01-23	940	945	938	940	783,000	940
1985-01-22	941	948	940	941	670,000	941
1985-01-21	939	945	939	939	339,000	939
1985-01-19	940	948	938	945	519,000	945
1985-01-18	948	948	938	938	918,000	938
1985-01-17	947	952	939	946	713,000	946
1985-01-16	947	957	941	957	884,000	957
1985-01-14	943	943	938	942	1,173,000	942
1985-01-11	943	944	935	936	1,405,000	936
1985-01-10	936	940	930	935	1,328,000	935
1985-01-09	932	941	932	936	1,482,000	936
1985-01-08	937	939	931	931	1,307,000	931
1985-01-07	945	948	935	940	1,143,000	940
1985-01-05	954	955	941	943	1,005,000	943
1985-01-04	945	951	940	945	808,000	945

分割・併合履歴：なし