5802 住友電気工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,131	1,134	1,123	1,128	1,967,400	1,128
2010-12-29	1,122	1,139	1,122	1,138	1,665,200	1,138
2010-12-28	1,126	1,133	1,125	1,129	1,410,900	1,129
2010-12-27	1,115	1,129	1,115	1,124	1,567,400	1,124
2010-12-24	1,129	1,130	1,118	1,120	1,992,700	1,120
2010-12-22	1,125	1,133	1,125	1,129	3,020,700	1,129
2010-12-21	1,116	1,138	1,116	1,128	3,589,600	1,128
2010-12-20	1,125	1,129	1,115	1,118	2,896,900	1,118
2010-12-17	1,138	1,144	1,123	1,125	3,983,200	1,125
2010-12-16	1,141	1,146	1,136	1,138	3,204,700	1,138
2010-12-15	1,140	1,142	1,128	1,134	3,526,000	1,134
2010-12-14	1,138	1,140	1,131	1,137	3,431,200	1,137
2010-12-13	1,135	1,140	1,129	1,140	3,028,800	1,140
2010-12-10	1,157	1,157	1,129	1,131	7,373,600	1,131
2010-12-09	1,142	1,150	1,138	1,145	3,594,100	1,145
2010-12-08	1,139	1,163	1,131	1,144	6,585,000	1,144
2010-12-07	1,109	1,128	1,108	1,126	4,582,400	1,126
2010-12-06	1,109	1,117	1,106	1,112	4,563,200	1,112
2010-12-03	1,125	1,129	1,107	1,114	5,013,100	1,114
2010-12-02	1,135	1,135	1,116	1,125	4,027,700	1,125
2010-12-01	1,105	1,111	1,097	1,105	3,199,600	1,105
2010-11-30	1,113	1,120	1,094	1,095	3,976,800	1,095
2010-11-29	1,110	1,136	1,110	1,117	4,261,400	1,117
2010-11-26	1,108	1,131	1,103	1,106	5,112,900	1,106
2010-11-25	1,121	1,143	1,102	1,102	7,205,900	1,102
2010-11-24	1,064	1,086	1,063	1,080	2,270,200	1,080
2010-11-22	1,095	1,099	1,083	1,094	1,864,500	1,094
2010-11-19	1,095	1,095	1,072	1,084	3,821,000	1,084
2010-11-18	1,050	1,092	1,045	1,090	4,424,800	1,090
2010-11-17	1,035	1,051	1,033	1,050	1,728,900	1,050
2010-11-16	1,056	1,058	1,038	1,045	2,566,300	1,045
2010-11-15	1,044	1,057	1,041	1,056	1,803,000	1,056
2010-11-12	1,037	1,050	1,037	1,044	3,200,400	1,044
2010-11-11	1,057	1,061	1,040	1,051	4,971,400	1,051
2010-11-10	1,060	1,072	1,055	1,067	2,376,300	1,067
2010-11-09	1,050	1,054	1,042	1,046	2,123,000	1,046
2010-11-08	1,044	1,058	1,044	1,055	1,691,700	1,055
2010-11-05	1,031	1,056	1,022	1,036	4,746,700	1,036
2010-11-04	1,019	1,025	1,008	1,015	3,617,200	1,015
2010-11-02	1,000	1,014	1,000	1,008	2,275,500	1,008
2010-11-01	1,007	1,026	1,000	1,009	2,554,000	1,009
2010-10-29	1,031	1,040	1,013	1,027	4,325,800	1,027
2010-10-28	1,056	1,056	1,032	1,038	5,336,200	1,038
2010-10-27	1,044	1,064	1,040	1,052	3,068,100	1,052
2010-10-26	1,067	1,068	1,043	1,044	3,678,600	1,044
2010-10-25	1,095	1,095	1,057	1,061	4,533,300	1,061
2010-10-22	1,070	1,099	1,069	1,096	5,443,200	1,096
2010-10-21	1,050	1,070	1,043	1,068	5,766,900	1,068
2010-10-20	1,036	1,044	1,022	1,035	3,676,800	1,035
2010-10-19	1,041	1,053	1,041	1,050	2,809,500	1,050
2010-10-18	1,049	1,057	1,038	1,040	2,169,500	1,040
2010-10-15	1,051	1,053	1,037	1,041	2,679,000	1,041
2010-10-14	1,048	1,062	1,042	1,051	4,425,100	1,051
2010-10-13	1,040	1,047	1,026	1,028	3,845,500	1,028
2010-10-12	1,042	1,050	1,018	1,021	4,765,100	1,021
2010-10-08	1,018	1,040	1,015	1,030	4,684,600	1,030
2010-10-07	1,018	1,025	1,012	1,017	3,379,700	1,017
2010-10-06	1,010	1,020	1,005	1,020	3,805,200	1,020
2010-10-05	992	1,009	978	1,005	6,063,800	1,005
2010-10-04	1,000	1,019	994	998	4,046,700	998
2010-10-01	1,027	1,028	1,002	1,009	3,554,400	1,009
2010-09-30	1,025	1,030	1,013	1,018	4,483,600	1,018
2010-09-29	1,024	1,035	1,019	1,030	3,381,200	1,030
2010-09-28	1,025	1,036	1,009	1,012	2,821,400	1,012
2010-09-27	1,005	1,031	1,002	1,029	4,753,200	1,029
2010-09-24	992	1,004	981	990	4,554,700	990
2010-09-22	1,007	1,009	995	999	2,600,500	999
2010-09-21	1,031	1,034	1,007	1,007	3,134,900	1,007
2010-09-17	1,005	1,023	1,002	1,020	5,507,300	1,020
2010-09-16	997	1,007	982	992	6,454,000	992
2010-09-15	934	988	933	982	6,606,100	982
2010-09-14	929	946	929	941	3,602,500	941
2010-09-13	934	939	925	929	3,177,500	929
2010-09-10	917	930	913	919	5,227,700	919
2010-09-09	916	919	908	914	2,579,600	914
2010-09-08	919	919	900	907	2,699,800	907
2010-09-07	936	941	926	929	3,444,000	929
2010-09-06	944	951	941	951	3,066,400	951
2010-09-03	945	950	932	940	2,543,400	940
2010-09-02	939	940	926	937	3,414,100	937
2010-09-01	909	917	904	916	3,933,800	916
2010-08-31	909	918	900	903	3,791,200	903
2010-08-30	929	940	921	924	2,309,800	924
2010-08-27	882	919	881	915	3,789,300	915
2010-08-26	894	896	882	894	2,712,400	894
2010-08-25	898	903	879	885	4,291,100	885
2010-08-24	916	916	897	900	5,277,200	900
2010-08-23	943	943	926	927	2,858,600	927
2010-08-20	957	958	946	946	2,391,100	946
2010-08-19	950	970	947	968	3,138,500	968
2010-08-18	945	953	938	948	2,678,000	948
2010-08-17	936	945	932	940	2,628,800	940
2010-08-16	942	951	936	950	2,130,000	950
2010-08-13	950	957	940	955	3,440,700	955
2010-08-12	946	950	933	950	3,838,800	950
2010-08-11	970	971	950	956	3,160,300	956
2010-08-10	997	997	976	984	3,895,400	984
2010-08-09	1,005	1,007	984	989	4,715,800	989
2010-08-06	1,010	1,019	1,007	1,018	2,454,200	1,018
2010-08-05	1,027	1,031	1,019	1,026	3,417,700	1,026
2010-08-04	1,006	1,010	995	1,006	3,977,300	1,006
2010-08-03	1,031	1,038	1,010	1,017	3,845,300	1,017
2010-08-02	1,022	1,022	1,005	1,011	3,365,000	1,011
2010-07-30	1,024	1,028	1,004	1,010	3,544,700	1,010
2010-07-29	1,033	1,042	1,028	1,036	2,003,800	1,036
2010-07-28	1,039	1,048	1,029	1,047	3,354,700	1,047
2010-07-27	1,028	1,031	1,011	1,015	2,616,000	1,015
2010-07-26	1,040	1,045	1,028	1,029	2,806,200	1,029
2010-07-23	1,040	1,045	1,030	1,036	2,199,200	1,036
2010-07-22	1,011	1,021	1,002	1,010	1,967,000	1,010
2010-07-21	1,035	1,037	1,013	1,017	1,604,600	1,017
2010-07-20	1,013	1,030	1,009	1,021	2,230,700	1,021
2010-07-16	1,058	1,062	1,030	1,034	3,034,400	1,034
2010-07-15	1,056	1,064	1,052	1,061	2,087,500	1,061
2010-07-14	1,056	1,073	1,052	1,069	2,100,900	1,069
2010-07-13	1,032	1,041	1,027	1,034	2,348,500	1,034
2010-07-12	1,032	1,040	1,025	1,028	3,056,100	1,028
2010-07-09	1,055	1,056	1,032	1,043	2,696,500	1,043
2010-07-08	1,044	1,051	1,038	1,050	2,552,400	1,050
2010-07-07	1,020	1,022	1,001	1,016	3,122,500	1,016
2010-07-06	1,000	1,032	991	1,031	3,080,400	1,031
2010-07-05	1,012	1,014	1,004	1,008	2,043,400	1,008
2010-07-02	1,015	1,024	1,000	1,006	4,167,400	1,006
2010-07-01	1,048	1,048	1,009	1,011	4,958,600	1,011
2010-06-30	1,044	1,055	1,038	1,047	3,316,600	1,047
2010-06-29	1,092	1,102	1,064	1,071	2,102,200	1,071
2010-06-28	1,101	1,107	1,086	1,091	1,404,800	1,091
2010-06-25	1,097	1,105	1,086	1,092	2,150,800	1,092
2010-06-24	1,107	1,118	1,102	1,109	1,729,100	1,109
2010-06-23	1,100	1,112	1,100	1,109	2,506,200	1,109
2010-06-22	1,143	1,152	1,118	1,126	3,498,400	1,126
2010-06-21	1,135	1,154	1,133	1,145	2,115,000	1,145
2010-06-18	1,131	1,131	1,115	1,121	1,735,400	1,121
2010-06-17	1,112	1,131	1,104	1,122	2,760,200	1,122
2010-06-16	1,125	1,131	1,120	1,121	2,014,000	1,121
2010-06-15	1,100	1,114	1,093	1,104	2,170,900	1,104
2010-06-14	1,091	1,102	1,086	1,100	1,851,300	1,100
2010-06-11	1,086	1,086	1,065	1,069	5,904,900	1,069
2010-06-10	1,053	1,064	1,049	1,063	2,545,000	1,063
2010-06-09	1,040	1,047	1,030	1,039	2,475,400	1,039
2010-06-08	1,050	1,062	1,044	1,051	2,573,800	1,051
2010-06-07	1,069	1,072	1,055	1,059	2,526,600	1,059
2010-06-04	1,103	1,119	1,102	1,108	3,334,900	1,108
2010-06-03	1,091	1,110	1,086	1,105	3,661,000	1,105
2010-06-02	1,060	1,087	1,054	1,063	3,185,000	1,063
2010-06-01	1,081	1,081	1,068	1,071	2,263,800	1,071
2010-05-31	1,066	1,081	1,063	1,075	3,406,100	1,075
2010-05-28	1,094	1,096	1,066	1,083	3,837,300	1,083
2010-05-27	1,036	1,068	1,033	1,064	3,541,900	1,064
2010-05-26	1,065	1,075	1,046	1,049	5,311,400	1,049
2010-05-25	1,067	1,068	1,031	1,040	3,678,900	1,040
2010-05-24	1,083	1,084	1,062	1,076	3,222,500	1,076
2010-05-21	1,077	1,087	1,062	1,085	5,208,400	1,085
2010-05-20	1,109	1,111	1,098	1,107	4,626,400	1,107
2010-05-19	1,100	1,116	1,095	1,112	4,964,200	1,112
2010-05-18	1,120	1,123	1,100	1,105	3,301,800	1,105
2010-05-17	1,119	1,137	1,107	1,112	5,310,400	1,112
2010-05-14	1,098	1,114	1,096	1,104	3,417,300	1,104
2010-05-13	1,122	1,124	1,107	1,122	2,232,800	1,122
2010-05-12	1,120	1,131	1,097	1,107	2,922,800	1,107
2010-05-11	1,144	1,144	1,109	1,111	2,932,900	1,111
2010-05-10	1,132	1,140	1,115	1,139	4,012,100	1,139
2010-05-07	1,099	1,128	1,089	1,119	4,475,800	1,119
2010-05-06	1,165	1,165	1,141	1,159	4,800,700	1,159
2010-04-30	1,163	1,169	1,160	1,166	2,823,600	1,166
2010-04-28	1,156	1,160	1,148	1,153	2,565,300	1,153
2010-04-27	1,172	1,184	1,170	1,183	2,275,800	1,183
2010-04-26	1,173	1,178	1,170	1,175	2,310,200	1,175
2010-04-23	1,153	1,159	1,144	1,150	2,269,700	1,150
2010-04-22	1,159	1,160	1,140	1,152	2,232,200	1,152
2010-04-21	1,156	1,173	1,156	1,171	1,886,300	1,171
2010-04-20	1,157	1,167	1,143	1,146	2,440,400	1,146
2010-04-19	1,155	1,163	1,154	1,155	2,013,600	1,155
2010-04-16	1,188	1,193	1,171	1,179	2,192,400	1,179
2010-04-15	1,183	1,197	1,181	1,196	2,831,200	1,196
2010-04-14	1,183	1,187	1,172	1,183	3,101,900	1,183
2010-04-13	1,174	1,174	1,154	1,165	3,194,200	1,165
2010-04-12	1,195	1,196	1,175	1,178	2,549,200	1,178
2010-04-09	1,183	1,186	1,166	1,179	4,424,700	1,179
2010-04-08	1,192	1,197	1,180	1,185	2,957,500	1,185
2010-04-07	1,199	1,206	1,187	1,205	3,029,900	1,205
2010-04-06	1,205	1,212	1,185	1,198	3,404,800	1,198
2010-04-05	1,223	1,230	1,208	1,216	3,310,200	1,216
2010-04-02	1,177	1,227	1,166	1,223	9,192,000	1,223
2010-04-01	1,164	1,178	1,154	1,172	5,017,000	1,172
2010-03-31	1,161	1,161	1,139	1,146	5,369,400	1,146
2010-03-30	1,147	1,166	1,137	1,164	3,886,700	1,164
2010-03-29	1,155	1,158	1,141	1,147	3,798,700	1,147
2010-03-26	1,150	1,154	1,139	1,142	3,172,900	1,142
2010-03-25	1,132	1,144	1,129	1,141	3,122,500	1,141
2010-03-24	1,134	1,140	1,123	1,128	3,612,900	1,128
2010-03-23	1,115	1,123	1,113	1,117	1,764,800	1,117
2010-03-19	1,119	1,129	1,115	1,124	1,691,500	1,124
2010-03-18	1,131	1,132	1,106	1,108	2,399,100	1,108
2010-03-17	1,119	1,131	1,115	1,127	3,502,700	1,127
2010-03-16	1,105	1,118	1,103	1,112	3,058,800	1,112
2010-03-15	1,119	1,125	1,099	1,106	3,602,400	1,106
2010-03-12	1,085	1,102	1,082	1,098	7,376,900	1,098
2010-03-11	1,087	1,095	1,082	1,093	2,210,200	1,093
2010-03-10	1,093	1,101	1,080	1,080	2,926,300	1,080
2010-03-09	1,110	1,112	1,091	1,094	2,592,400	1,094
2010-03-08	1,121	1,121	1,108	1,116	2,277,200	1,116
2010-03-05	1,078	1,096	1,075	1,091	3,237,400	1,091
2010-03-04	1,063	1,072	1,058	1,060	4,849,900	1,060
2010-03-03	1,094	1,102	1,067	1,076	4,514,200	1,076
2010-03-02	1,085	1,087	1,069	1,083	2,456,000	1,083
2010-03-01	1,062	1,079	1,060	1,072	2,726,400	1,072
2010-02-26	1,070	1,083	1,065	1,068	4,142,100	1,068
2010-02-25	1,091	1,107	1,073	1,077	4,580,100	1,077
2010-02-24	1,101	1,122	1,101	1,112	2,767,300	1,112
2010-02-23	1,132	1,137	1,114	1,129	2,753,100	1,129
2010-02-22	1,134	1,148	1,130	1,134	3,436,000	1,134
2010-02-19	1,128	1,145	1,087	1,092	3,581,500	1,092
2010-02-18	1,140	1,143	1,120	1,126	4,176,400	1,126
2010-02-17	1,084	1,099	1,075	1,097	1,814,600	1,097
2010-02-16	1,070	1,080	1,066	1,073	1,683,100	1,073
2010-02-15	1,092	1,097	1,067	1,073	2,929,600	1,073
2010-02-12	1,109	1,113	1,088	1,101	2,756,100	1,101
2010-02-10	1,083	1,110	1,083	1,094	2,956,500	1,094
2010-02-09	1,072	1,089	1,062	1,082	3,496,000	1,082
2010-02-08	1,104	1,110	1,082	1,088	2,743,800	1,088
2010-02-05	1,100	1,127	1,095	1,114	3,566,300	1,114
2010-02-04	1,175	1,180	1,136	1,148	3,032,000	1,148
2010-02-03	1,180	1,191	1,170	1,173	3,070,900	1,173
2010-02-02	1,144	1,168	1,140	1,163	3,473,100	1,163
2010-02-01	1,132	1,150	1,094	1,124	7,300,100	1,124
2010-01-29	1,142	1,202	1,131	1,189	6,169,400	1,189
2010-01-28	1,136	1,158	1,128	1,145	2,219,300	1,145
2010-01-27	1,141	1,144	1,121	1,121	2,638,400	1,121
2010-01-26	1,176	1,186	1,147	1,147	2,499,500	1,147
2010-01-25	1,165	1,179	1,158	1,172	2,407,600	1,172
2010-01-22	1,190	1,196	1,171	1,181	2,870,100	1,181
2010-01-21	1,185	1,218	1,181	1,213	3,740,600	1,213
2010-01-20	1,230	1,232	1,202	1,205	2,073,600	1,205
2010-01-19	1,218	1,231	1,214	1,218	2,931,000	1,218
2010-01-18	1,213	1,218	1,204	1,218	2,710,800	1,218
2010-01-15	1,220	1,231	1,211	1,219	3,765,500	1,219
2010-01-14	1,185	1,209	1,184	1,207	2,734,100	1,207
2010-01-13	1,185	1,200	1,180	1,183	4,617,900	1,183
2010-01-12	1,180	1,213	1,179	1,207	3,470,200	1,207
2010-01-08	1,183	1,194	1,176	1,191	3,992,400	1,191
2010-01-07	1,210	1,212	1,173	1,183	4,141,100	1,183
2010-01-06	1,208	1,222	1,194	1,201	3,788,900	1,201
2010-01-05	1,200	1,234	1,190	1,213	6,886,600	1,213
2010-01-04	1,161	1,182	1,157	1,174	1,551,600	1,174

分割・併合履歴：なし