5802 住友電気工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,7801,7801,7501,780329,0001,780
1997-12-291,7401,7501,7101,730719,0001,730
1997-12-261,7601,7701,7301,740642,0001,740
1997-12-251,7201,7901,7201,7901,156,0001,790
1997-12-241,7001,7301,7001,7201,477,0001,720
1997-12-221,7301,7401,6901,7001,455,0001,700
1997-12-191,7601,7601,7101,7301,769,0001,730
1997-12-181,8001,8201,7901,7901,477,0001,790
1997-12-171,7801,8101,7601,8002,672,0001,800
1997-12-161,8101,8101,7701,7801,026,0001,780
1997-12-151,7701,8101,7601,8101,941,0001,810
1997-12-121,7701,7801,7401,7502,984,0001,750
1997-12-111,7401,7601,7301,740655,0001,740
1997-12-101,7401,7501,7401,750561,0001,750
1997-12-091,7201,7501,7201,7401,038,0001,740
1997-12-081,7301,7401,6901,7101,263,0001,710
1997-12-051,7401,7601,7201,7301,170,0001,730
1997-12-041,7201,7301,7001,720827,0001,720
1997-12-031,7401,7401,7201,730648,0001,730
1997-12-021,7301,7401,7201,740916,0001,740
1997-12-011,6901,7301,6901,7101,381,0001,710
1997-11-281,7101,7201,6901,7101,039,0001,710
1997-11-271,6901,7001,6801,6901,813,0001,690
1997-11-261,7201,7401,6601,6701,961,0001,670
1997-11-251,6801,7201,6701,7102,056,0001,710
1997-11-211,7701,7901,7501,7701,756,0001,770
1997-11-201,7201,7401,7001,7301,007,0001,730
1997-11-191,6901,7101,6901,700931,0001,700
1997-11-181,6801,7301,6701,7202,191,0001,720
1997-11-171,6401,6901,6301,6901,564,0001,690
1997-11-141,6101,6501,6101,6201,961,0001,620
1997-11-131,6001,6301,5901,6101,864,0001,610
1997-11-121,6501,6601,6201,6201,543,0001,620
1997-11-111,6401,6501,6301,640924,0001,640
1997-11-101,6201,6501,6201,6301,126,0001,630
1997-11-071,6301,6801,6301,6503,190,0001,650
1997-11-061,6401,6601,6301,6403,338,0001,640
1997-11-051,6201,6201,6001,6101,208,0001,610
1997-11-041,6001,6101,5901,6001,272,0001,600
1997-10-311,5701,6101,5701,5901,518,0001,590
1997-10-301,6401,6601,6001,6101,302,0001,610
1997-10-291,6501,6701,6301,6401,904,0001,640
1997-10-281,5801,6301,5701,6201,851,0001,620
1997-10-271,6301,6401,6201,6401,124,0001,640
1997-10-241,6501,6801,6501,6601,546,0001,660
1997-10-231,7301,7401,6601,6801,821,0001,680
1997-10-221,7301,7401,7201,7301,380,0001,730
1997-10-211,7701,7801,7401,750971,0001,750
1997-10-201,7601,7901,7601,770750,0001,770
1997-10-171,7801,8001,7701,790808,0001,790
1997-10-161,7601,8201,7601,800946,0001,800
1997-10-151,7901,8101,7701,7801,060,0001,780
1997-10-141,7901,8101,7801,800693,0001,800
1997-10-131,7801,7901,7601,790607,0001,790
1997-10-091,8001,8001,7701,790886,0001,790
1997-10-081,7901,8001,7801,790832,0001,790
1997-10-071,7901,8001,7601,7601,114,0001,760
1997-10-061,7401,7901,7401,770962,0001,770
1997-10-031,7401,7501,7201,7401,312,0001,740
1997-10-021,7501,7601,7401,750834,0001,750
1997-10-011,7201,7701,7101,7501,471,0001,750
1997-09-301,7301,7401,7201,7301,024,0001,730
1997-09-291,7201,7301,6901,7201,164,0001,720
1997-09-261,7401,7501,7201,720941,0001,720
1997-09-251,7401,7501,7101,730968,0001,730
1997-09-241,7701,7801,7201,770903,0001,770
1997-09-221,7501,8001,7401,7801,179,0001,780
1997-09-191,7301,7401,7201,7301,033,0001,730
1997-09-181,6901,7201,6801,7101,226,0001,710
1997-09-171,6901,7001,6801,680815,0001,680
1997-09-161,6901,7001,6801,6901,411,0001,690
1997-09-121,6601,6901,6601,6805,073,0001,680
1997-09-111,7101,7301,7001,7104,050,0001,710
1997-09-101,8401,8401,7801,7901,372,0001,790
1997-09-091,8101,8301,8001,820621,0001,820
1997-09-081,8101,8301,8001,8101,160,0001,810
1997-09-051,7901,8101,7901,810736,0001,810
1997-09-041,8001,8101,7901,8101,059,0001,810
1997-09-031,7901,8201,7901,8201,640,0001,820
1997-09-021,7801,7901,7601,7701,780,0001,770
1997-09-011,7901,8001,7701,7801,019,0001,780
1997-08-291,8301,8301,7901,8202,165,0001,820
1997-08-281,8901,8901,8501,860908,0001,860
1997-08-271,8801,9001,8801,890865,0001,890
1997-08-261,9001,9101,8801,910804,0001,910
1997-08-251,9001,9001,8801,900696,0001,900
1997-08-221,9101,9201,8801,9001,128,0001,900
1997-08-211,9401,9401,9201,920583,0001,920
1997-08-201,9301,9501,9201,9301,197,0001,930
1997-08-191,9501,9501,9201,9201,350,0001,920
1997-08-181,9401,9501,9301,950739,0001,950
1997-08-151,9601,9601,9401,940817,0001,940
1997-08-141,9401,9601,9301,9401,090,0001,940
1997-08-131,9201,9401,9201,930858,0001,930
1997-08-121,9601,9701,9401,9401,105,0001,940
1997-08-111,9601,9701,9401,9501,141,0001,950
1997-08-081,9501,9701,9401,9701,361,0001,970
1997-08-071,9701,9701,9401,9501,157,0001,950
1997-08-061,9601,9601,9101,9502,508,0001,950
1997-08-051,9501,9701,9301,9501,037,0001,950
1997-08-041,9601,9701,9301,9501,406,0001,950
1997-08-011,9902,0201,9501,9704,217,0001,970
1997-07-311,9601,9701,9501,9701,749,0001,970
1997-07-301,9601,9601,9401,9401,381,0001,940
1997-07-291,9701,9801,9501,9601,779,0001,960
1997-07-281,9301,9701,9301,9701,712,0001,970
1997-07-251,9401,9501,9201,9501,295,0001,950
1997-07-241,9301,9301,9201,9301,114,0001,930
1997-07-231,9501,9501,9301,9401,070,0001,940
1997-07-221,9401,9501,9301,9501,133,0001,950
1997-07-181,9702,0001,9601,970942,0001,970
1997-07-172,0002,0201,9702,0001,311,0002,000
1997-07-161,9902,0201,9902,0002,702,0002,000
1997-07-152,0002,0001,9601,970954,0001,970
1997-07-141,9702,0101,9701,9902,968,0001,990
1997-07-111,9501,9601,9301,9501,793,0001,950
1997-07-101,9001,9501,9001,9202,061,0001,920
1997-07-091,9001,9001,8701,890861,0001,890
1997-07-081,8801,9001,8801,880625,0001,880
1997-07-071,9001,9001,8701,880622,0001,880
1997-07-041,9101,9101,8901,890419,0001,890
1997-07-031,9201,9201,9001,9001,045,0001,900
1997-07-021,9101,9101,8801,9002,005,0001,900
1997-07-011,9301,9301,9001,9101,520,0001,910
1997-06-301,9001,9301,9001,9201,605,0001,920
1997-06-271,8801,9001,8701,9001,418,0001,900
1997-06-261,8801,8901,8701,8801,714,0001,880
1997-06-251,8601,8801,8601,870978,0001,870
1997-06-241,8401,8601,8401,850905,0001,850
1997-06-231,8501,8601,8401,8601,009,0001,860
1997-06-201,8601,8601,8401,8501,034,0001,850
1997-06-191,8601,8601,8401,850962,0001,850
1997-06-181,8701,8701,8601,870686,0001,870
1997-06-171,8701,8701,8601,870748,0001,870
1997-06-161,8701,8701,8601,870851,0001,870
1997-06-131,8801,8801,8501,8602,412,0001,860
1997-06-121,8601,8701,8501,860844,0001,860
1997-06-111,8501,8601,8401,840769,0001,840
1997-06-101,8601,8701,8501,850976,0001,850
1997-06-091,8601,8601,8401,850584,0001,850
1997-06-061,8501,8601,8401,860463,0001,860
1997-06-051,8501,8501,8401,8401,044,0001,840
1997-06-041,8501,8501,8301,8501,187,0001,850
1997-06-031,8601,8701,8401,8501,683,0001,850
1997-06-021,8501,8601,8301,8501,119,0001,850
1997-05-301,8601,8801,8101,8301,104,0001,830
1997-05-291,8801,8801,8501,8601,718,0001,860
1997-05-281,8501,8801,8401,8802,352,0001,880
1997-05-271,8401,8501,8201,840911,0001,840
1997-05-261,8501,8601,8301,8401,332,0001,840
1997-05-231,8501,8601,8301,8501,608,0001,850
1997-05-221,8301,8401,8101,8302,168,0001,830
1997-05-211,8301,8401,7901,8001,226,0001,800
1997-05-201,8501,8501,8201,8301,189,0001,830
1997-05-191,8401,8501,8301,8501,662,0001,850
1997-05-161,8201,8401,8201,8401,869,0001,840
1997-05-151,8001,8101,7801,8101,085,0001,810
1997-05-141,8101,8101,7801,8101,242,0001,810
1997-05-131,8401,8501,8001,8004,162,0001,800
1997-05-121,7701,8201,7601,8201,916,0001,820
1997-05-091,8001,8001,7601,7802,100,0001,780
1997-05-081,8001,8101,7801,7902,113,0001,790
1997-05-071,7801,8001,7701,8002,362,0001,800
1997-05-061,7601,8001,7601,7903,981,0001,790
1997-05-021,7301,7401,7201,7401,439,0001,740
1997-05-011,7401,7501,7201,7201,843,0001,720
1997-04-301,7201,7401,7101,7201,981,0001,720
1997-04-281,6901,7101,6901,710426,0001,710
1997-04-251,6801,7001,6801,6901,354,0001,690
1997-04-241,6901,7001,6701,6801,736,0001,680
1997-04-231,7001,7001,6701,6802,394,0001,680
1997-04-221,7001,7001,6701,6901,873,0001,690
1997-04-211,7101,7101,7001,700677,0001,700
1997-04-181,6901,7101,6901,710934,0001,710
1997-04-171,7201,7201,6801,6901,419,0001,690
1997-04-161,7101,7201,7001,720669,0001,720
1997-04-151,7001,7101,7001,710916,0001,710
1997-04-141,7001,7101,6901,700863,0001,700
1997-04-111,7101,7301,7001,720968,0001,720
1997-04-101,7301,7401,7001,7101,197,0001,710
1997-04-091,7201,7301,7101,7101,220,0001,710
1997-04-081,7001,7301,6901,730913,0001,730
1997-04-071,7001,7101,6901,690966,0001,690
1997-04-041,7101,7201,6801,7001,685,0001,700
1997-04-031,7101,7201,7001,7101,369,0001,710
1997-04-021,6901,7101,6801,7101,573,0001,710
1997-04-011,6801,7001,6701,7001,693,0001,700
1997-03-311,6701,6901,6701,680850,0001,680
1997-03-281,6601,6801,6501,680942,0001,680
1997-03-271,6701,6701,6501,6501,835,0001,650
1997-03-261,6601,6701,6601,6701,481,0001,670
1997-03-251,6701,6701,6601,6601,597,0001,660
1997-03-241,6701,6701,6601,6701,417,0001,670
1997-03-211,6701,6701,6601,670881,0001,670
1997-03-191,6701,6701,6601,6701,001,0001,670
1997-03-181,6701,6701,6601,6701,081,0001,670
1997-03-171,6601,6701,6501,6601,169,0001,660
1997-03-141,6501,6701,6501,6603,774,0001,660
1997-03-131,6601,6701,6601,6701,081,0001,670
1997-03-121,6601,6701,6601,670932,0001,670
1997-03-111,6601,6701,6501,660765,0001,660
1997-03-101,6601,6601,6401,6601,051,0001,660
1997-03-071,6401,6601,6401,650967,0001,650
1997-03-061,6701,6701,6401,6501,608,0001,650
1997-03-051,6701,6701,6501,6601,279,0001,660
1997-03-041,6701,6801,6601,670912,0001,670
1997-03-031,6701,6701,6601,660575,0001,660
1997-02-281,6801,6901,6601,6702,075,0001,670
1997-02-271,6701,7001,6601,6902,068,0001,690
1997-02-261,6801,6801,6701,670935,0001,670
1997-02-251,6701,6801,6601,6701,157,0001,670
1997-02-241,6901,6901,6701,670851,0001,670
1997-02-211,7001,7101,6801,6901,293,0001,690
1997-02-201,7101,7201,7001,7101,913,0001,710
1997-02-191,7101,7101,6901,700949,0001,700
1997-02-181,7101,7201,7001,7101,355,0001,710
1997-02-171,7101,7201,7001,7101,885,0001,710
1997-02-141,6901,7101,6801,7003,266,0001,700
1997-02-131,7001,7101,6801,6805,497,0001,680
1997-02-121,6601,6801,6601,6703,035,0001,670
1997-02-101,6501,6601,6401,6601,431,0001,660
1997-02-071,6501,6501,6301,6501,093,0001,650
1997-02-061,6401,6501,6301,6401,143,0001,640
1997-02-051,6501,6501,6301,640933,0001,640
1997-02-041,6401,6501,6301,6501,528,0001,650
1997-02-031,6301,6401,6201,630813,0001,630
1997-01-311,6301,6401,6201,6301,283,0001,630
1997-01-301,6101,6301,6101,6201,012,0001,620
1997-01-291,6001,6201,6001,6101,284,0001,610
1997-01-281,5901,6001,5801,6001,088,0001,600
1997-01-271,6001,6101,5901,590900,0001,590
1997-01-241,5901,6101,5801,590947,0001,590
1997-01-231,5901,6101,5901,590598,0001,590
1997-01-221,6001,6101,5901,6001,206,0001,600
1997-01-211,5701,6001,5601,5901,156,0001,590
1997-01-201,5901,5901,5601,5701,330,0001,570
1997-01-171,5801,6001,5801,5801,111,0001,580
1997-01-161,6001,6101,5801,5801,351,0001,580
1997-01-141,5801,6001,5801,6001,123,0001,600
1997-01-131,5901,6101,5701,6001,342,0001,600
1997-01-101,6101,6201,5801,5803,277,0001,580
1997-01-091,6401,6401,6101,6301,581,0001,630
1997-01-081,6301,6501,6301,6401,293,0001,640
1997-01-071,6401,6501,6201,6301,204,0001,630
1997-01-061,6301,6401,6101,630640,0001,630

分割・併合履歴 : なし