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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 825 | 831 | 817 | 827 | 261,000 | 827 |
| 1992-12-29 | 826 | 833 | 823 | 825 | 271,000 | 825 |
| 1992-12-28 | 836 | 840 | 826 | 826 | 465,000 | 826 |
| 1992-12-25 | 844 | 844 | 833 | 840 | 379,000 | 840 |
| 1992-12-24 | 849 | 852 | 844 | 848 | 896,000 | 848 |
| 1992-12-22 | 843 | 854 | 838 | 852 | 1,044,000 | 852 |
| 1992-12-21 | 845 | 849 | 833 | 839 | 1,047,000 | 839 |
| 1992-12-18 | 848 | 854 | 842 | 845 | 1,323,000 | 845 |
| 1992-12-17 | 836 | 847 | 836 | 842 | 995,000 | 842 |
| 1992-12-16 | 836 | 847 | 836 | 836 | 764,000 | 836 |
| 1992-12-15 | 834 | 849 | 834 | 844 | 780,000 | 844 |
| 1992-12-14 | 836 | 837 | 827 | 834 | 241,000 | 834 |
| 1992-12-11 | 854 | 854 | 837 | 838 | 1,601,000 | 838 |
| 1992-12-10 | 849 | 855 | 848 | 849 | 1,717,000 | 849 |
| 1992-12-09 | 840 | 849 | 840 | 848 | 358,000 | 848 |
| 1992-12-08 | 828 | 840 | 825 | 840 | 401,000 | 840 |
| 1992-12-07 | 840 | 840 | 832 | 832 | 193,000 | 832 |
| 1992-12-04 | 836 | 847 | 829 | 839 | 314,000 | 839 |
| 1992-12-03 | 845 | 847 | 840 | 840 | 700,000 | 840 |
| 1992-12-02 | 855 | 855 | 846 | 852 | 430,000 | 852 |
| 1992-12-01 | 870 | 871 | 861 | 861 | 422,000 | 861 |
| 1992-11-30 | 880 | 880 | 870 | 876 | 308,000 | 876 |
| 1992-11-27 | 870 | 877 | 866 | 870 | 733,000 | 870 |
| 1992-11-26 | 865 | 885 | 850 | 879 | 1,034,000 | 879 |
| 1992-11-25 | 845 | 863 | 835 | 863 | 573,000 | 863 |
| 1992-11-24 | 831 | 848 | 831 | 841 | 260,000 | 841 |
| 1992-11-20 | 837 | 849 | 829 | 829 | 469,000 | 829 |
| 1992-11-19 | 832 | 836 | 815 | 830 | 901,000 | 830 |
| 1992-11-18 | 807 | 838 | 793 | 822 | 1,848,000 | 822 |
| 1992-11-17 | 812 | 818 | 801 | 806 | 444,000 | 806 |
| 1992-11-16 | 840 | 840 | 815 | 815 | 364,000 | 815 |
| 1992-11-13 | 837 | 848 | 836 | 842 | 1,206,000 | 842 |
| 1992-11-12 | 840 | 850 | 835 | 850 | 385,000 | 850 |
| 1992-11-11 | 840 | 840 | 829 | 838 | 939,000 | 838 |
| 1992-11-10 | 839 | 849 | 834 | 845 | 746,000 | 845 |
| 1992-11-09 | 837 | 840 | 832 | 839 | 431,000 | 839 |
| 1992-11-06 | 835 | 840 | 834 | 840 | 241,000 | 840 |
| 1992-11-05 | 837 | 840 | 835 | 837 | 385,000 | 837 |
| 1992-11-04 | 838 | 840 | 836 | 840 | 349,000 | 840 |
| 1992-11-02 | 841 | 844 | 836 | 840 | 493,000 | 840 |
| 1992-10-30 | 857 | 858 | 840 | 848 | 605,000 | 848 |
| 1992-10-29 | 869 | 869 | 854 | 865 | 414,000 | 865 |
| 1992-10-28 | 874 | 885 | 869 | 869 | 334,000 | 869 |
| 1992-10-27 | 859 | 871 | 857 | 869 | 371,000 | 869 |
| 1992-10-26 | 857 | 864 | 852 | 854 | 223,000 | 854 |
| 1992-10-23 | 863 | 863 | 852 | 860 | 543,000 | 860 |
| 1992-10-22 | 864 | 868 | 863 | 864 | 498,000 | 864 |
| 1992-10-21 | 863 | 869 | 860 | 869 | 718,000 | 869 |
| 1992-10-20 | 875 | 879 | 862 | 867 | 1,016,000 | 867 |
| 1992-10-19 | 903 | 904 | 877 | 878 | 602,000 | 878 |
| 1992-10-16 | 907 | 915 | 904 | 904 | 675,000 | 904 |
| 1992-10-15 | 902 | 913 | 902 | 913 | 490,000 | 913 |
| 1992-10-14 | 917 | 920 | 908 | 911 | 971,000 | 911 |
| 1992-10-13 | 912 | 926 | 905 | 921 | 163,000 | 921 |
| 1992-10-12 | 907 | 911 | 901 | 902 | 439,000 | 902 |
| 1992-10-09 | 915 | 926 | 906 | 907 | 1,690,000 | 907 |
| 1992-10-08 | 922 | 956 | 919 | 933 | 217,000 | 933 |
| 1992-10-07 | 929 | 940 | 922 | 923 | 282,000 | 923 |
| 1992-10-06 | 922 | 941 | 910 | 941 | 636,000 | 941 |
| 1992-10-05 | 930 | 931 | 915 | 922 | 614,000 | 922 |
| 1992-10-02 | 935 | 945 | 935 | 940 | 383,000 | 940 |
| 1992-10-01 | 960 | 966 | 932 | 935 | 761,000 | 935 |
| 1992-09-30 | 969 | 969 | 950 | 951 | 452,000 | 951 |
| 1992-09-29 | 970 | 975 | 950 | 951 | 275,000 | 951 |
| 1992-09-28 | 970 | 983 | 965 | 965 | 188,000 | 965 |
| 1992-09-25 | 980 | 985 | 969 | 970 | 311,000 | 970 |
| 1992-09-24 | 975 | 989 | 966 | 980 | 784,000 | 980 |
| 1992-09-22 | 958 | 989 | 949 | 958 | 340,000 | 958 |
| 1992-09-21 | 942 | 958 | 942 | 948 | 265,000 | 948 |
| 1992-09-18 | 941 | 950 | 930 | 942 | 534,000 | 942 |
| 1992-09-17 | 940 | 950 | 936 | 949 | 520,000 | 949 |
| 1992-09-16 | 938 | 950 | 926 | 940 | 432,000 | 940 |
| 1992-09-14 | 937 | 959 | 935 | 940 | 436,000 | 940 |
| 1992-09-11 | 985 | 990 | 935 | 935 | 1,864,000 | 935 |
| 1992-09-10 | 965 | 990 | 965 | 981 | 996,000 | 981 |
| 1992-09-09 | 961 | 961 | 940 | 955 | 704,000 | 955 |
| 1992-09-08 | 956 | 990 | 950 | 960 | 465,000 | 960 |
| 1992-09-07 | 992 | 1,000 | 972 | 972 | 465,000 | 972 |
| 1992-09-04 | 976 | 1,000 | 970 | 982 | 731,000 | 982 |
| 1992-09-03 | 939 | 970 | 925 | 965 | 663,000 | 965 |
| 1992-09-02 | 948 | 948 | 921 | 935 | 561,000 | 935 |
| 1992-09-01 | 964 | 964 | 946 | 954 | 625,000 | 954 |
| 1992-08-31 | 965 | 975 | 951 | 961 | 641,000 | 961 |
| 1992-08-28 | 980 | 1,020 | 978 | 985 | 1,012,000 | 985 |
| 1992-08-27 | 931 | 990 | 931 | 990 | 846,000 | 990 |
| 1992-08-26 | 918 | 927 | 914 | 927 | 570,000 | 927 |
| 1992-08-25 | 891 | 930 | 882 | 928 | 803,000 | 928 |
| 1992-08-24 | 870 | 918 | 861 | 898 | 1,072,000 | 898 |
| 1992-08-21 | 844 | 880 | 844 | 857 | 896,000 | 857 |
| 1992-08-20 | 837 | 858 | 825 | 837 | 1,518,000 | 837 |
| 1992-08-19 | 830 | 841 | 821 | 838 | 396,000 | 838 |
| 1992-08-18 | 842 | 842 | 830 | 830 | 331,000 | 830 |
| 1992-08-17 | 842 | 850 | 840 | 842 | 311,000 | 842 |
| 1992-08-14 | 840 | 848 | 836 | 840 | 918,000 | 840 |
| 1992-08-13 | 855 | 875 | 851 | 851 | 235,000 | 851 |
| 1992-08-12 | 842 | 850 | 840 | 850 | 389,000 | 850 |
| 1992-08-11 | 850 | 855 | 840 | 852 | 284,000 | 852 |
| 1992-08-10 | 850 | 865 | 840 | 841 | 175,000 | 841 |
| 1992-08-07 | 882 | 882 | 865 | 870 | 324,000 | 870 |
| 1992-08-06 | 869 | 881 | 868 | 881 | 365,000 | 881 |
| 1992-08-05 | 862 | 877 | 862 | 869 | 524,000 | 869 |
| 1992-08-04 | 855 | 865 | 850 | 858 | 272,000 | 858 |
| 1992-08-03 | 860 | 865 | 850 | 850 | 370,000 | 850 |
| 1992-07-31 | 862 | 875 | 858 | 860 | 686,000 | 860 |
| 1992-07-30 | 851 | 862 | 851 | 861 | 488,000 | 861 |
| 1992-07-29 | 866 | 868 | 850 | 860 | 595,000 | 860 |
| 1992-07-28 | 870 | 875 | 860 | 862 | 730,000 | 862 |
| 1992-07-27 | 909 | 910 | 875 | 880 | 555,000 | 880 |
| 1992-07-24 | 905 | 905 | 890 | 901 | 629,000 | 901 |
| 1992-07-23 | 900 | 923 | 895 | 915 | 395,000 | 915 |
| 1992-07-22 | 930 | 930 | 901 | 918 | 610,000 | 918 |
| 1992-07-21 | 905 | 929 | 903 | 920 | 441,000 | 920 |
| 1992-07-20 | 911 | 920 | 906 | 906 | 595,000 | 906 |
| 1992-07-17 | 942 | 942 | 921 | 921 | 480,000 | 921 |
| 1992-07-16 | 990 | 990 | 960 | 960 | 273,000 | 960 |
| 1992-07-15 | 981 | 995 | 979 | 990 | 490,000 | 990 |
| 1992-07-14 | 988 | 994 | 975 | 976 | 624,000 | 976 |
| 1992-07-13 | 982 | 990 | 982 | 988 | 765,000 | 988 |
| 1992-07-10 | 980 | 980 | 970 | 975 | 766,000 | 975 |
| 1992-07-09 | 959 | 989 | 959 | 970 | 391,000 | 970 |
| 1992-07-08 | 930 | 939 | 925 | 939 | 347,000 | 939 |
| 1992-07-07 | 960 | 960 | 930 | 935 | 140,000 | 935 |
| 1992-07-06 | 960 | 970 | 956 | 957 | 172,000 | 957 |
| 1992-07-03 | 965 | 980 | 955 | 960 | 500,000 | 960 |
| 1992-07-02 | 951 | 970 | 950 | 965 | 801,000 | 965 |
| 1992-07-01 | 916 | 949 | 910 | 947 | 648,000 | 947 |
| 1992-06-30 | 910 | 928 | 905 | 911 | 386,000 | 911 |
| 1992-06-29 | 907 | 915 | 901 | 909 | 308,000 | 909 |
| 1992-06-26 | 938 | 938 | 904 | 906 | 419,000 | 906 |
| 1992-06-25 | 915 | 948 | 907 | 948 | 742,000 | 948 |
| 1992-06-24 | 926 | 927 | 910 | 915 | 368,000 | 915 |
| 1992-06-23 | 926 | 926 | 915 | 926 | 439,000 | 926 |
| 1992-06-22 | 940 | 948 | 930 | 930 | 538,000 | 930 |
| 1992-06-19 | 920 | 939 | 917 | 939 | 485,000 | 939 |
| 1992-06-18 | 936 | 945 | 915 | 915 | 751,000 | 915 |
| 1992-06-17 | 963 | 963 | 945 | 955 | 945,000 | 955 |
| 1992-06-16 | 963 | 963 | 951 | 962 | 395,000 | 962 |
| 1992-06-15 | 975 | 978 | 963 | 963 | 687,000 | 963 |
| 1992-06-12 | 982 | 999 | 975 | 975 | 2,360,000 | 975 |
| 1992-06-11 | 985 | 999 | 985 | 991 | 547,000 | 991 |
| 1992-06-10 | 994 | 1,000 | 981 | 1,000 | 627,000 | 1,000 |
| 1992-06-09 | 983 | 998 | 983 | 998 | 337,000 | 998 |
| 1992-06-08 | 1,000 | 1,010 | 981 | 990 | 383,000 | 990 |
| 1992-06-05 | 1,000 | 1,020 | 1,000 | 1,000 | 431,000 | 1,000 |
| 1992-06-04 | 1,040 | 1,040 | 1,010 | 1,010 | 242,000 | 1,010 |
| 1992-06-03 | 1,040 | 1,050 | 1,020 | 1,050 | 261,000 | 1,050 |
| 1992-06-02 | 1,020 | 1,050 | 1,020 | 1,030 | 274,000 | 1,030 |
| 1992-06-01 | 1,010 | 1,030 | 1,000 | 1,020 | 208,000 | 1,020 |
| 1992-05-29 | 993 | 1,030 | 993 | 1,020 | 231,000 | 1,020 |
| 1992-05-28 | 1,030 | 1,030 | 1,000 | 1,010 | 358,000 | 1,010 |
| 1992-05-27 | 1,010 | 1,030 | 1,000 | 1,030 | 666,000 | 1,030 |
| 1992-05-26 | 1,030 | 1,040 | 1,020 | 1,020 | 295,000 | 1,020 |
| 1992-05-25 | 1,030 | 1,050 | 1,030 | 1,050 | 210,000 | 1,050 |
| 1992-05-22 | 1,040 | 1,050 | 1,030 | 1,030 | 349,000 | 1,030 |
| 1992-05-21 | 1,070 | 1,070 | 1,040 | 1,050 | 646,000 | 1,050 |
| 1992-05-20 | 1,070 | 1,080 | 1,060 | 1,060 | 719,000 | 1,060 |
| 1992-05-19 | 1,060 | 1,060 | 1,050 | 1,060 | 461,000 | 1,060 |
| 1992-05-18 | 1,060 | 1,060 | 1,040 | 1,050 | 247,000 | 1,050 |
| 1992-05-15 | 1,040 | 1,040 | 1,020 | 1,030 | 672,000 | 1,030 |
| 1992-05-14 | 1,050 | 1,060 | 1,040 | 1,050 | 691,000 | 1,050 |
| 1992-05-13 | 1,050 | 1,050 | 1,020 | 1,030 | 524,000 | 1,030 |
| 1992-05-12 | 1,060 | 1,070 | 1,040 | 1,050 | 641,000 | 1,050 |
| 1992-05-11 | 1,070 | 1,080 | 1,060 | 1,070 | 652,000 | 1,070 |
| 1992-05-08 | 1,040 | 1,060 | 1,040 | 1,050 | 1,055,000 | 1,050 |
| 1992-05-07 | 1,040 | 1,060 | 1,030 | 1,040 | 1,439,000 | 1,040 |
| 1992-05-06 | 1,030 | 1,050 | 1,030 | 1,050 | 836,000 | 1,050 |
| 1992-05-01 | 1,030 | 1,040 | 1,030 | 1,030 | 569,000 | 1,030 |
| 1992-04-30 | 1,030 | 1,040 | 1,030 | 1,040 | 421,000 | 1,040 |
| 1992-04-28 | 1,030 | 1,040 | 1,020 | 1,030 | 873,000 | 1,030 |
| 1992-04-27 | 1,020 | 1,050 | 1,010 | 1,030 | 673,000 | 1,030 |
| 1992-04-24 | 1,020 | 1,030 | 1,000 | 1,030 | 1,062,000 | 1,030 |
| 1992-04-23 | 1,000 | 1,020 | 990 | 1,010 | 533,000 | 1,010 |
| 1992-04-22 | 986 | 995 | 985 | 995 | 422,000 | 995 |
| 1992-04-21 | 975 | 995 | 975 | 984 | 597,000 | 984 |
| 1992-04-20 | 1,000 | 1,010 | 975 | 985 | 677,000 | 985 |
| 1992-04-17 | 1,030 | 1,030 | 1,010 | 1,010 | 726,000 | 1,010 |
| 1992-04-16 | 1,010 | 1,030 | 996 | 1,030 | 856,000 | 1,030 |
| 1992-04-15 | 979 | 1,010 | 976 | 1,010 | 1,103,000 | 1,010 |
| 1992-04-14 | 970 | 988 | 950 | 964 | 554,000 | 964 |
| 1992-04-13 | 980 | 980 | 960 | 970 | 760,000 | 970 |
| 1992-04-10 | 946 | 976 | 946 | 970 | 1,505,000 | 970 |
| 1992-04-09 | 935 | 956 | 932 | 936 | 1,863,000 | 936 |
| 1992-04-08 | 959 | 971 | 950 | 965 | 771,000 | 965 |
| 1992-04-07 | 970 | 974 | 959 | 965 | 617,000 | 965 |
| 1992-04-06 | 969 | 978 | 956 | 967 | 414,000 | 967 |
| 1992-04-03 | 950 | 965 | 945 | 965 | 877,000 | 965 |
| 1992-04-02 | 965 | 970 | 935 | 942 | 801,000 | 942 |
| 1992-04-01 | 982 | 982 | 951 | 968 | 681,000 | 968 |
| 1992-03-31 | 998 | 1,000 | 990 | 990 | 591,000 | 990 |
| 1992-03-30 | 985 | 991 | 980 | 990 | 335,000 | 990 |
| 1992-03-27 | 1,010 | 1,010 | 980 | 989 | 904,000 | 989 |
| 1992-03-26 | 1,020 | 1,030 | 1,000 | 1,010 | 440,000 | 1,010 |
| 1992-03-25 | 979 | 1,020 | 978 | 1,020 | 592,000 | 1,020 |
| 1992-03-24 | 973 | 974 | 968 | 973 | 739,000 | 973 |
| 1992-03-23 | 967 | 980 | 965 | 968 | 1,343,000 | 968 |
| 1992-03-19 | 943 | 964 | 943 | 950 | 1,495,000 | 950 |
| 1992-03-18 | 968 | 975 | 941 | 941 | 1,099,000 | 941 |
| 1992-03-17 | 990 | 991 | 972 | 972 | 869,000 | 972 |
| 1992-03-16 | 997 | 1,000 | 980 | 982 | 540,000 | 982 |
| 1992-03-13 | 990 | 1,020 | 985 | 1,010 | 2,472,000 | 1,010 |
| 1992-03-12 | 1,010 | 1,020 | 1,000 | 1,010 | 619,000 | 1,010 |
| 1992-03-11 | 1,040 | 1,040 | 1,020 | 1,020 | 416,000 | 1,020 |
| 1992-03-10 | 1,040 | 1,050 | 1,030 | 1,050 | 641,000 | 1,050 |
| 1992-03-09 | 1,050 | 1,060 | 1,040 | 1,050 | 221,000 | 1,050 |
| 1992-03-06 | 1,050 | 1,060 | 1,050 | 1,060 | 434,000 | 1,060 |
| 1992-03-05 | 1,040 | 1,070 | 1,040 | 1,070 | 489,000 | 1,070 |
| 1992-03-04 | 1,050 | 1,060 | 1,040 | 1,050 | 394,000 | 1,050 |
| 1992-03-03 | 1,090 | 1,090 | 1,050 | 1,050 | 474,000 | 1,050 |
| 1992-03-02 | 1,090 | 1,110 | 1,080 | 1,090 | 385,000 | 1,090 |
| 1992-02-28 | 1,080 | 1,080 | 1,060 | 1,080 | 293,000 | 1,080 |
| 1992-02-27 | 1,090 | 1,100 | 1,070 | 1,080 | 333,000 | 1,080 |
| 1992-02-26 | 1,040 | 1,070 | 1,040 | 1,070 | 360,000 | 1,070 |
| 1992-02-25 | 1,030 | 1,050 | 1,020 | 1,040 | 494,000 | 1,040 |
| 1992-02-24 | 1,060 | 1,060 | 1,050 | 1,050 | 229,000 | 1,050 |
| 1992-02-21 | 1,060 | 1,070 | 1,050 | 1,070 | 540,000 | 1,070 |
| 1992-02-20 | 1,050 | 1,060 | 1,040 | 1,050 | 286,000 | 1,050 |
| 1992-02-19 | 1,050 | 1,060 | 1,050 | 1,050 | 377,000 | 1,050 |
| 1992-02-18 | 1,100 | 1,100 | 1,060 | 1,060 | 332,000 | 1,060 |
| 1992-02-17 | 1,080 | 1,110 | 1,070 | 1,110 | 313,000 | 1,110 |
| 1992-02-14 | 1,090 | 1,100 | 1,080 | 1,080 | 487,000 | 1,080 |
| 1992-02-13 | 1,090 | 1,100 | 1,090 | 1,090 | 289,000 | 1,090 |
| 1992-02-12 | 1,110 | 1,110 | 1,090 | 1,110 | 315,000 | 1,110 |
| 1992-02-10 | 1,120 | 1,120 | 1,110 | 1,120 | 277,000 | 1,120 |
| 1992-02-07 | 1,140 | 1,150 | 1,120 | 1,120 | 363,000 | 1,120 |
| 1992-02-06 | 1,140 | 1,150 | 1,130 | 1,140 | 587,000 | 1,140 |
| 1992-02-05 | 1,150 | 1,150 | 1,130 | 1,150 | 602,000 | 1,150 |
| 1992-02-04 | 1,120 | 1,150 | 1,110 | 1,140 | 1,624,000 | 1,140 |
| 1992-02-03 | 1,110 | 1,130 | 1,100 | 1,110 | 1,464,000 | 1,110 |
| 1992-01-31 | 1,090 | 1,110 | 1,080 | 1,090 | 1,400,000 | 1,090 |
| 1992-01-30 | 1,060 | 1,080 | 1,050 | 1,080 | 990,000 | 1,080 |
| 1992-01-29 | 1,050 | 1,060 | 1,040 | 1,050 | 1,391,000 | 1,050 |
| 1992-01-28 | 1,050 | 1,060 | 1,050 | 1,050 | 255,000 | 1,050 |
| 1992-01-27 | 1,050 | 1,060 | 1,040 | 1,040 | 771,000 | 1,040 |
| 1992-01-24 | 1,040 | 1,040 | 1,020 | 1,040 | 1,077,000 | 1,040 |
| 1992-01-23 | 1,030 | 1,040 | 1,020 | 1,030 | 327,000 | 1,030 |
| 1992-01-22 | 1,000 | 1,020 | 995 | 1,000 | 715,000 | 1,000 |
| 1992-01-21 | 1,020 | 1,030 | 998 | 1,000 | 289,000 | 1,000 |
| 1992-01-20 | 1,010 | 1,030 | 1,000 | 1,030 | 767,000 | 1,030 |
| 1992-01-17 | 1,020 | 1,020 | 996 | 1,000 | 864,000 | 1,000 |
| 1992-01-16 | 1,050 | 1,050 | 1,030 | 1,040 | 917,000 | 1,040 |
| 1992-01-14 | 1,030 | 1,050 | 1,030 | 1,030 | 552,000 | 1,030 |
| 1992-01-13 | 1,070 | 1,070 | 1,050 | 1,050 | 434,000 | 1,050 |
| 1992-01-10 | 1,090 | 1,100 | 1,070 | 1,100 | 335,000 | 1,100 |
| 1992-01-09 | 1,110 | 1,120 | 1,090 | 1,120 | 529,000 | 1,120 |
| 1992-01-08 | 1,120 | 1,120 | 1,080 | 1,100 | 457,000 | 1,100 |
| 1992-01-07 | 1,130 | 1,140 | 1,110 | 1,120 | 523,000 | 1,120 |
| 1992-01-06 | 1,140 | 1,140 | 1,110 | 1,130 | 280,000 | 1,130 |
分割・併合履歴 ： なし
