5802 住友電気工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30825831817827261,000827
1992-12-29826833823825271,000825
1992-12-28836840826826465,000826
1992-12-25844844833840379,000840
1992-12-24849852844848896,000848
1992-12-228438548388521,044,000852
1992-12-218458498338391,047,000839
1992-12-188488548428451,323,000845
1992-12-17836847836842995,000842
1992-12-16836847836836764,000836
1992-12-15834849834844780,000844
1992-12-14836837827834241,000834
1992-12-118548548378381,601,000838
1992-12-108498558488491,717,000849
1992-12-09840849840848358,000848
1992-12-08828840825840401,000840
1992-12-07840840832832193,000832
1992-12-04836847829839314,000839
1992-12-03845847840840700,000840
1992-12-02855855846852430,000852
1992-12-01870871861861422,000861
1992-11-30880880870876308,000876
1992-11-27870877866870733,000870
1992-11-268658858508791,034,000879
1992-11-25845863835863573,000863
1992-11-24831848831841260,000841
1992-11-20837849829829469,000829
1992-11-19832836815830901,000830
1992-11-188078387938221,848,000822
1992-11-17812818801806444,000806
1992-11-16840840815815364,000815
1992-11-138378488368421,206,000842
1992-11-12840850835850385,000850
1992-11-11840840829838939,000838
1992-11-10839849834845746,000845
1992-11-09837840832839431,000839
1992-11-06835840834840241,000840
1992-11-05837840835837385,000837
1992-11-04838840836840349,000840
1992-11-02841844836840493,000840
1992-10-30857858840848605,000848
1992-10-29869869854865414,000865
1992-10-28874885869869334,000869
1992-10-27859871857869371,000869
1992-10-26857864852854223,000854
1992-10-23863863852860543,000860
1992-10-22864868863864498,000864
1992-10-21863869860869718,000869
1992-10-208758798628671,016,000867
1992-10-19903904877878602,000878
1992-10-16907915904904675,000904
1992-10-15902913902913490,000913
1992-10-14917920908911971,000911
1992-10-13912926905921163,000921
1992-10-12907911901902439,000902
1992-10-099159269069071,690,000907
1992-10-08922956919933217,000933
1992-10-07929940922923282,000923
1992-10-06922941910941636,000941
1992-10-05930931915922614,000922
1992-10-02935945935940383,000940
1992-10-01960966932935761,000935
1992-09-30969969950951452,000951
1992-09-29970975950951275,000951
1992-09-28970983965965188,000965
1992-09-25980985969970311,000970
1992-09-24975989966980784,000980
1992-09-22958989949958340,000958
1992-09-21942958942948265,000948
1992-09-18941950930942534,000942
1992-09-17940950936949520,000949
1992-09-16938950926940432,000940
1992-09-14937959935940436,000940
1992-09-119859909359351,864,000935
1992-09-10965990965981996,000981
1992-09-09961961940955704,000955
1992-09-08956990950960465,000960
1992-09-079921,000972972465,000972
1992-09-049761,000970982731,000982
1992-09-03939970925965663,000965
1992-09-02948948921935561,000935
1992-09-01964964946954625,000954
1992-08-31965975951961641,000961
1992-08-289801,0209789851,012,000985
1992-08-27931990931990846,000990
1992-08-26918927914927570,000927
1992-08-25891930882928803,000928
1992-08-248709188618981,072,000898
1992-08-21844880844857896,000857
1992-08-208378588258371,518,000837
1992-08-19830841821838396,000838
1992-08-18842842830830331,000830
1992-08-17842850840842311,000842
1992-08-14840848836840918,000840
1992-08-13855875851851235,000851
1992-08-12842850840850389,000850
1992-08-11850855840852284,000852
1992-08-10850865840841175,000841
1992-08-07882882865870324,000870
1992-08-06869881868881365,000881
1992-08-05862877862869524,000869
1992-08-04855865850858272,000858
1992-08-03860865850850370,000850
1992-07-31862875858860686,000860
1992-07-30851862851861488,000861
1992-07-29866868850860595,000860
1992-07-28870875860862730,000862
1992-07-27909910875880555,000880
1992-07-24905905890901629,000901
1992-07-23900923895915395,000915
1992-07-22930930901918610,000918
1992-07-21905929903920441,000920
1992-07-20911920906906595,000906
1992-07-17942942921921480,000921
1992-07-16990990960960273,000960
1992-07-15981995979990490,000990
1992-07-14988994975976624,000976
1992-07-13982990982988765,000988
1992-07-10980980970975766,000975
1992-07-09959989959970391,000970
1992-07-08930939925939347,000939
1992-07-07960960930935140,000935
1992-07-06960970956957172,000957
1992-07-03965980955960500,000960
1992-07-02951970950965801,000965
1992-07-01916949910947648,000947
1992-06-30910928905911386,000911
1992-06-29907915901909308,000909
1992-06-26938938904906419,000906
1992-06-25915948907948742,000948
1992-06-24926927910915368,000915
1992-06-23926926915926439,000926
1992-06-22940948930930538,000930
1992-06-19920939917939485,000939
1992-06-18936945915915751,000915
1992-06-17963963945955945,000955
1992-06-16963963951962395,000962
1992-06-15975978963963687,000963
1992-06-129829999759752,360,000975
1992-06-11985999985991547,000991
1992-06-109941,0009811,000627,0001,000
1992-06-09983998983998337,000998
1992-06-081,0001,010981990383,000990
1992-06-051,0001,0201,0001,000431,0001,000
1992-06-041,0401,0401,0101,010242,0001,010
1992-06-031,0401,0501,0201,050261,0001,050
1992-06-021,0201,0501,0201,030274,0001,030
1992-06-011,0101,0301,0001,020208,0001,020
1992-05-299931,0309931,020231,0001,020
1992-05-281,0301,0301,0001,010358,0001,010
1992-05-271,0101,0301,0001,030666,0001,030
1992-05-261,0301,0401,0201,020295,0001,020
1992-05-251,0301,0501,0301,050210,0001,050
1992-05-221,0401,0501,0301,030349,0001,030
1992-05-211,0701,0701,0401,050646,0001,050
1992-05-201,0701,0801,0601,060719,0001,060
1992-05-191,0601,0601,0501,060461,0001,060
1992-05-181,0601,0601,0401,050247,0001,050
1992-05-151,0401,0401,0201,030672,0001,030
1992-05-141,0501,0601,0401,050691,0001,050
1992-05-131,0501,0501,0201,030524,0001,030
1992-05-121,0601,0701,0401,050641,0001,050
1992-05-111,0701,0801,0601,070652,0001,070
1992-05-081,0401,0601,0401,0501,055,0001,050
1992-05-071,0401,0601,0301,0401,439,0001,040
1992-05-061,0301,0501,0301,050836,0001,050
1992-05-011,0301,0401,0301,030569,0001,030
1992-04-301,0301,0401,0301,040421,0001,040
1992-04-281,0301,0401,0201,030873,0001,030
1992-04-271,0201,0501,0101,030673,0001,030
1992-04-241,0201,0301,0001,0301,062,0001,030
1992-04-231,0001,0209901,010533,0001,010
1992-04-22986995985995422,000995
1992-04-21975995975984597,000984
1992-04-201,0001,010975985677,000985
1992-04-171,0301,0301,0101,010726,0001,010
1992-04-161,0101,0309961,030856,0001,030
1992-04-159791,0109761,0101,103,0001,010
1992-04-14970988950964554,000964
1992-04-13980980960970760,000970
1992-04-109469769469701,505,000970
1992-04-099359569329361,863,000936
1992-04-08959971950965771,000965
1992-04-07970974959965617,000965
1992-04-06969978956967414,000967
1992-04-03950965945965877,000965
1992-04-02965970935942801,000942
1992-04-01982982951968681,000968
1992-03-319981,000990990591,000990
1992-03-30985991980990335,000990
1992-03-271,0101,010980989904,000989
1992-03-261,0201,0301,0001,010440,0001,010
1992-03-259791,0209781,020592,0001,020
1992-03-24973974968973739,000973
1992-03-239679809659681,343,000968
1992-03-199439649439501,495,000950
1992-03-189689759419411,099,000941
1992-03-17990991972972869,000972
1992-03-169971,000980982540,000982
1992-03-139901,0209851,0102,472,0001,010
1992-03-121,0101,0201,0001,010619,0001,010
1992-03-111,0401,0401,0201,020416,0001,020
1992-03-101,0401,0501,0301,050641,0001,050
1992-03-091,0501,0601,0401,050221,0001,050
1992-03-061,0501,0601,0501,060434,0001,060
1992-03-051,0401,0701,0401,070489,0001,070
1992-03-041,0501,0601,0401,050394,0001,050
1992-03-031,0901,0901,0501,050474,0001,050
1992-03-021,0901,1101,0801,090385,0001,090
1992-02-281,0801,0801,0601,080293,0001,080
1992-02-271,0901,1001,0701,080333,0001,080
1992-02-261,0401,0701,0401,070360,0001,070
1992-02-251,0301,0501,0201,040494,0001,040
1992-02-241,0601,0601,0501,050229,0001,050
1992-02-211,0601,0701,0501,070540,0001,070
1992-02-201,0501,0601,0401,050286,0001,050
1992-02-191,0501,0601,0501,050377,0001,050
1992-02-181,1001,1001,0601,060332,0001,060
1992-02-171,0801,1101,0701,110313,0001,110
1992-02-141,0901,1001,0801,080487,0001,080
1992-02-131,0901,1001,0901,090289,0001,090
1992-02-121,1101,1101,0901,110315,0001,110
1992-02-101,1201,1201,1101,120277,0001,120
1992-02-071,1401,1501,1201,120363,0001,120
1992-02-061,1401,1501,1301,140587,0001,140
1992-02-051,1501,1501,1301,150602,0001,150
1992-02-041,1201,1501,1101,1401,624,0001,140
1992-02-031,1101,1301,1001,1101,464,0001,110
1992-01-311,0901,1101,0801,0901,400,0001,090
1992-01-301,0601,0801,0501,080990,0001,080
1992-01-291,0501,0601,0401,0501,391,0001,050
1992-01-281,0501,0601,0501,050255,0001,050
1992-01-271,0501,0601,0401,040771,0001,040
1992-01-241,0401,0401,0201,0401,077,0001,040
1992-01-231,0301,0401,0201,030327,0001,030
1992-01-221,0001,0209951,000715,0001,000
1992-01-211,0201,0309981,000289,0001,000
1992-01-201,0101,0301,0001,030767,0001,030
1992-01-171,0201,0209961,000864,0001,000
1992-01-161,0501,0501,0301,040917,0001,040
1992-01-141,0301,0501,0301,030552,0001,030
1992-01-131,0701,0701,0501,050434,0001,050
1992-01-101,0901,1001,0701,100335,0001,100
1992-01-091,1101,1201,0901,120529,0001,120
1992-01-081,1201,1201,0801,100457,0001,100
1992-01-071,1301,1401,1101,120523,0001,120
1992-01-061,1401,1401,1101,130280,0001,130

分割・併合履歴 : なし