5802 住友電気工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,8601,8641,8501,8601,235,7001,860
2006-12-281,8671,8721,8431,8481,695,7001,848
2006-12-271,8391,8721,8391,8651,788,2001,865
2006-12-261,8321,8461,8251,8411,923,7001,841
2006-12-251,8611,8681,8391,8441,271,4001,844
2006-12-221,8511,8621,8431,8581,333,2001,858
2006-12-211,8721,8821,8581,8642,593,0001,864
2006-12-201,8601,8711,8461,8643,433,4001,864
2006-12-191,8491,8741,8221,8594,012,9001,859
2006-12-181,8551,8591,8461,8542,062,7001,854
2006-12-151,8441,8581,8411,8462,830,8001,846
2006-12-141,8201,8331,8181,8312,032,0001,831
2006-12-131,7971,8111,7921,8102,861,8001,810
2006-12-121,8011,8191,7941,8081,955,2001,808
2006-12-111,7871,8131,7831,8032,378,3001,803
2006-12-081,7961,8131,7901,7957,281,5001,795
2006-12-071,8391,8421,8141,8263,995,3001,826
2006-12-061,8201,8301,8181,8223,845,9001,822
2006-12-051,8211,8401,7991,8063,358,5001,806
2006-12-041,7981,8301,7981,8213,772,0001,821
2006-12-011,8201,8441,7961,8274,672,5001,827
2006-11-301,8401,8651,8281,8375,468,7001,837
2006-11-291,8201,8531,8101,8475,048,1001,847
2006-11-281,7401,8031,7361,8024,607,0001,802
2006-11-271,7251,7901,7251,7843,307,6001,784
2006-11-241,7761,7771,7411,7493,535,0001,749
2006-11-221,7351,7781,7251,7756,637,0001,775
2006-11-211,6851,7221,6831,7055,640,3001,705
2006-11-201,6951,7001,6661,6674,284,2001,667
2006-11-171,7351,7461,7161,7205,793,3001,720
2006-11-161,7251,7371,7121,7153,607,8001,715
2006-11-151,7051,7331,7031,7225,649,1001,722
2006-11-141,6701,7021,6681,7025,757,4001,702
2006-11-131,6301,6521,6111,6473,516,7001,647
2006-11-101,6281,6531,6221,6373,124,2001,637
2006-11-091,6511,6601,6351,6483,423,6001,648
2006-11-081,6901,6931,6511,6633,709,5001,663
2006-11-071,6891,6991,6821,6984,037,5001,698
2006-11-061,6561,6771,6341,6662,076,6001,666
2006-11-021,6501,6701,6251,6683,561,3001,668
2006-11-011,6731,6751,6501,6582,909,8001,658
2006-10-311,6501,6741,6421,6563,536,2001,656
2006-10-301,6811,7031,6551,6583,877,5001,658
2006-10-271,7161,7201,6751,6805,751,2001,680
2006-10-261,7101,7291,7011,7252,962,2001,725
2006-10-251,7271,7351,7051,7114,186,1001,711
2006-10-241,7101,7231,7031,7092,996,3001,709
2006-10-231,6951,7051,6811,7043,504,6001,704
2006-10-201,6701,6991,6661,6943,744,8001,694
2006-10-191,7001,7021,6651,6793,501,7001,679
2006-10-181,6941,7061,6621,7024,976,5001,702
2006-10-171,7441,7481,7101,7143,956,1001,714
2006-10-161,7111,7321,7041,7195,622,0001,719
2006-10-131,6561,6991,6521,6916,423,9001,691
2006-10-121,6531,6651,6381,6495,350,8001,649
2006-10-111,6411,6621,6411,6515,078,7001,651
2006-10-101,6151,6531,6121,6393,325,8001,639
2006-10-061,6341,6341,6141,6253,045,7001,625
2006-10-051,6251,6371,6051,6344,194,2001,634
2006-10-041,6381,6481,5931,6116,516,9001,611
2006-10-031,6251,6611,6061,6507,028,7001,650
2006-10-021,6081,6411,5911,6316,587,0001,631
2006-09-291,6001,6081,5831,5994,824,4001,599
2006-09-281,5641,5871,5531,5789,026,2001,578
2006-09-271,5711,5781,5511,5696,957,1001,569
2006-09-261,5501,5811,5481,5707,812,4001,570
2006-09-251,5151,5321,4891,5313,913,6001,531
2006-09-221,5411,5501,5231,5294,657,2001,529
2006-09-211,5531,5681,5311,5623,439,1001,562
2006-09-201,5381,5641,5251,5485,464,0001,548
2006-09-191,5331,5481,5191,5284,230,6001,528
2006-09-151,5501,5541,5251,5343,150,0001,534
2006-09-141,5551,5711,5521,5644,127,7001,564
2006-09-131,5461,5631,5341,5525,386,3001,552
2006-09-121,5271,5451,5071,5164,078,3001,516
2006-09-111,5701,5771,5351,5363,382,9001,536
2006-09-081,5541,5781,5391,5656,499,3001,565
2006-09-071,5681,5871,5541,5626,776,8001,562
2006-09-061,5891,5901,5681,5704,078,6001,570
2006-09-051,5601,5871,5501,5825,546,6001,582
2006-09-041,5361,5461,5321,5454,857,1001,545
2006-09-011,5071,5361,5031,5253,211,0001,525
2006-08-311,4981,5251,4881,5155,047,5001,515
2006-08-301,5141,5201,4961,5102,926,2001,510
2006-08-291,5251,5331,5081,5142,860,8001,514
2006-08-281,5451,5451,5191,5242,582,6001,524
2006-08-251,5221,5471,5161,5292,764,3001,529
2006-08-241,5401,5441,5121,5234,820,4001,523
2006-08-231,5621,5691,5461,5672,925,2001,567
2006-08-221,5451,5821,5441,5624,718,1001,562
2006-08-211,5951,5971,5611,5753,186,8001,575
2006-08-181,5881,5991,5731,5943,831,8001,594
2006-08-171,5801,5931,5721,5796,110,2001,579
2006-08-161,5341,5491,5281,5475,608,5001,547
2006-08-151,4741,4981,4681,4914,241,2001,491
2006-08-141,4481,4781,4421,4643,414,9001,464
2006-08-111,4691,4821,4461,4484,498,0001,448
2006-08-101,4761,4891,4611,4692,294,6001,469
2006-08-091,4591,4801,4431,4802,615,8001,480
2006-08-081,4401,4791,4321,4763,588,2001,476
2006-08-071,4641,4841,4451,4505,537,3001,450
2006-08-041,5171,5201,4711,4844,974,8001,484
2006-08-031,5251,5361,5171,5223,507,1001,522
2006-08-021,5121,5351,5081,5243,583,2001,524
2006-08-011,5241,5311,5101,5174,219,1001,517
2006-07-311,5361,5371,5031,5035,676,2001,503
2006-07-281,5201,5451,4951,50810,597,4001,508
2006-07-271,5211,5651,5161,5595,759,4001,559
2006-07-261,5701,5921,5631,5752,381,7001,575
2006-07-251,5731,5921,5601,5762,555,9001,576
2006-07-241,5261,5591,5021,5433,316,3001,543
2006-07-211,5021,5431,5021,5313,200,5001,531
2006-07-201,5441,5631,5341,5573,019,6001,557
2006-07-191,5091,5231,5051,5072,805,7001,507
2006-07-181,5511,5531,4831,4917,524,4001,491
2006-07-141,5771,5891,5521,5594,558,6001,559
2006-07-131,6101,6311,5951,6075,339,9001,607
2006-07-121,6941,6961,6511,6702,257,9001,670
2006-07-111,6991,7001,6701,6921,695,7001,692
2006-07-101,6401,6961,6401,6951,400,1001,695
2006-07-071,6781,6831,6581,6671,750,0001,667
2006-07-061,6861,6951,6461,6522,854,3001,652
2006-07-051,6791,6951,6661,6801,775,3001,680
2006-07-041,6971,6971,6701,6873,131,3001,687
2006-07-031,6771,6881,6741,6853,324,0001,685
2006-06-301,6601,6801,6591,6763,429,5001,676
2006-06-291,6181,6421,6151,6253,919,7001,625
2006-06-281,6541,6561,6051,6372,446,5001,637
2006-06-271,6371,6711,6371,6613,540,6001,661
2006-06-261,6431,6451,6231,6352,081,9001,635
2006-06-231,6121,6301,5961,6273,051,1001,627
2006-06-221,6301,6441,6231,6423,606,4001,642
2006-06-211,6231,6251,5871,6002,438,1001,600
2006-06-201,6391,6451,5961,6062,165,6001,606
2006-06-191,6131,6381,6051,6301,859,4001,630
2006-06-161,6211,6461,6081,6342,430,9001,634
2006-06-151,5711,5901,5601,5822,348,2001,582
2006-06-141,5121,5771,5121,5532,512,1001,553
2006-06-131,5911,5961,5411,5473,422,3001,547
2006-06-121,5991,6261,5781,6212,742,1001,621
2006-06-091,5581,6161,5551,6016,061,5001,601
2006-06-081,6001,6091,5551,5883,647,6001,588
2006-06-071,6471,6741,6171,6203,437,1001,620
2006-06-061,6501,6831,6401,6774,929,6001,677
2006-06-051,6701,6831,6451,6574,156,5001,657
2006-06-021,6501,6631,5911,6604,701,4001,660
2006-06-011,6591,6591,6101,6333,559,5001,633
2006-05-311,6001,6211,5921,6003,525,9001,600
2006-05-301,6481,6501,6311,6392,313,5001,639
2006-05-291,6871,6871,6421,6482,999,3001,648
2006-05-261,6281,6621,6161,6573,910,2001,657
2006-05-251,6321,6361,5961,5994,077,9001,599
2006-05-241,6081,6341,5731,6326,775,7001,632
2006-05-231,5931,6251,5781,6036,538,1001,603
2006-05-221,6691,6951,6491,6535,753,6001,653
2006-05-191,6901,7031,6681,6993,654,2001,699
2006-05-181,6971,7131,6871,6913,940,4001,691
2006-05-171,7231,7351,6871,7323,533,2001,732
2006-05-161,7261,7481,6611,6724,628,9001,672
2006-05-151,7011,7331,6891,7244,555,1001,724
2006-05-121,7201,7361,7151,7304,044,8001,730
2006-05-111,7971,8191,7711,7772,272,7001,777
2006-05-101,8391,8611,7901,7933,529,4001,793
2006-05-091,8601,8651,8151,8363,556,7001,836
2006-05-081,9221,9231,8641,8684,568,8001,868
2006-05-021,8081,8431,8071,8341,513,8001,834
2006-05-011,8031,8371,8031,8211,328,5001,821
2006-04-281,8101,8261,7701,8085,435,5001,808
2006-04-271,8311,8391,7951,8094,536,6001,809
2006-04-261,8671,8941,8271,8353,617,0001,835
2006-04-251,8911,8921,8581,8742,609,0001,874
2006-04-241,9201,9241,8801,8943,030,2001,894
2006-04-211,9291,9431,9071,9291,485,9001,929
2006-04-201,9271,9391,9051,9131,955,2001,913
2006-04-191,9451,9551,9361,9372,897,8001,937
2006-04-181,8621,9061,8601,8991,747,0001,899
2006-04-171,9201,9281,8791,8811,161,2001,881
2006-04-141,9421,9421,8911,9121,720,0001,912
2006-04-131,9001,9341,8851,9171,719,4001,917
2006-04-121,8901,9191,8881,8892,322,0001,889
2006-04-111,9411,9451,9161,9321,694,2001,932
2006-04-101,9601,9621,9361,9472,403,4001,947
2006-04-071,9501,9551,9321,9552,462,8001,955
2006-04-061,9301,9571,9161,9573,652,4001,957
2006-04-051,9381,9381,9111,9193,064,0001,919
2006-04-041,9351,9351,8951,9083,156,6001,908
2006-04-031,8651,9201,8551,9083,997,9001,908
2006-03-311,8801,8801,8511,8651,815,4001,865
2006-03-301,8381,8701,8301,8573,051,3001,857
2006-03-291,8161,8441,7881,8422,491,4001,842
2006-03-281,7911,8151,7781,8123,126,9001,812
2006-03-271,7551,7741,7551,7671,860,1001,767
2006-03-241,7701,7811,7501,7681,451,0001,768
2006-03-231,7751,7921,7631,7692,236,6001,769
2006-03-221,7701,7811,7591,7722,298,2001,772
2006-03-201,7561,7901,7521,7762,240,0001,776
2006-03-171,7591,7791,7461,7702,930,8001,770
2006-03-161,7411,7561,7261,7362,631,8001,736
2006-03-151,7481,7681,7411,7471,979,9001,747
2006-03-141,7931,8051,7491,7582,272,2001,758
2006-03-131,8021,8181,7871,7932,240,0001,793
2006-03-101,7231,7771,7191,7424,915,0001,742
2006-03-091,6841,7411,6801,7391,727,9001,739
2006-03-081,6831,7021,6571,6722,773,3001,672
2006-03-071,7401,7441,7041,7132,538,1001,713
2006-03-061,7051,7341,6921,7301,718,6001,730
2006-03-031,7331,7551,7101,7182,129,4001,718
2006-03-021,7511,7791,7421,7622,292,0001,762
2006-03-011,7441,7641,7301,7461,779,7001,746
2006-02-281,7871,7911,7361,7622,826,8001,762
2006-02-271,7501,7851,7451,7853,175,1001,785
2006-02-241,7511,7531,7251,7403,841,3001,740
2006-02-231,7581,7701,7361,7504,420,5001,750
2006-02-221,7901,7901,7501,7543,227,6001,754
2006-02-211,7731,7791,7341,7762,484,4001,776
2006-02-201,7631,7791,7161,7272,494,5001,727
2006-02-171,8391,8451,7801,7933,143,9001,793
2006-02-161,7801,8391,7701,8392,089,2001,839
2006-02-151,8481,8481,7581,7692,842,4001,769
2006-02-141,7901,8351,7771,8183,260,1001,818
2006-02-131,8231,8331,7831,7852,757,7001,785
2006-02-101,9121,9121,8011,8244,133,6001,824
2006-02-091,9231,9251,8851,9132,666,7001,913
2006-02-081,9171,9281,8501,8543,160,6001,854
2006-02-071,9201,9591,9111,9473,631,3001,947
2006-02-061,9201,9201,8691,8923,414,3001,892
2006-02-031,9191,9241,8861,8951,587,4001,895
2006-02-021,9581,9621,9051,9152,984,6001,915
2006-02-011,9401,9581,9271,9282,244,9001,928
2006-01-311,9331,9621,9251,9452,297,1001,945
2006-01-301,9431,9601,9321,9322,286,4001,932
2006-01-271,8941,9121,8821,9093,160,0001,909
2006-01-261,8631,8681,8101,8263,401,6001,826
2006-01-251,8311,8841,8271,8333,377,2001,833
2006-01-241,7921,8291,7901,8023,743,3001,802
2006-01-231,7951,8061,7441,7623,002,6001,762
2006-01-201,8351,8381,7941,7943,880,2001,794
2006-01-191,7201,8161,7201,7893,904,4001,789
2006-01-181,7821,7911,7101,7204,513,8001,720
2006-01-171,8211,8661,7901,8043,461,0001,804
2006-01-161,9001,9081,8641,8811,963,6001,881
2006-01-131,9151,9341,8951,9114,357,4001,911
2006-01-121,8871,8881,8441,8851,748,1001,885
2006-01-111,8701,8801,8231,8692,080,6001,869
2006-01-101,8951,9191,8581,8643,293,0001,864
2006-01-061,8241,8491,8211,8431,773,1001,843
2006-01-051,8331,8361,8031,8222,028,4001,822
2006-01-041,8401,8401,8101,8201,508,9001,820

分割・併合履歴 : なし