5802 住友電気工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	826	839	822	838	1,474,500	838
2011-12-29	822	824	813	821	1,368,400	821
2011-12-28	831	835	819	821	1,711,600	821
2011-12-27	821	832	821	829	1,149,600	829
2011-12-26	838	839	826	830	891,000	830
2011-12-22	835	835	822	825	2,060,000	825
2011-12-21	820	831	815	831	1,971,200	831
2011-12-20	802	811	801	807	1,313,700	807
2011-12-19	809	816	797	802	1,982,200	802
2011-12-16	826	827	808	814	4,050,500	814
2011-12-15	839	842	824	831	3,695,300	831
2011-12-14	857	857	835	841	2,808,900	841
2011-12-13	847	857	837	856	2,949,200	856
2011-12-12	850	870	850	863	3,625,200	863
2011-12-09	827	837	825	828	5,779,500	828
2011-12-08	843	850	833	840	2,055,800	840
2011-12-07	842	858	837	857	3,483,000	857
2011-12-06	842	846	824	827	2,581,100	827
2011-12-05	850	852	842	843	1,718,600	843
2011-12-02	844	850	832	846	2,347,300	846
2011-12-01	836	843	833	837	3,342,800	837
2011-11-30	814	822	802	821	2,353,100	821
2011-11-29	798	822	793	820	2,882,000	820
2011-11-28	787	796	783	789	2,248,300	789
2011-11-25	765	775	758	769	2,854,100	769
2011-11-24	761	776	753	768	2,537,800	768
2011-11-22	764	782	760	782	2,828,500	782
2011-11-21	766	773	758	762	2,158,100	762
2011-11-18	777	777	763	767	3,419,400	767
2011-11-17	790	806	781	786	4,416,700	786
2011-11-16	815	821	791	792	2,324,400	792
2011-11-15	819	828	814	822	1,853,100	822
2011-11-14	823	833	813	822	2,358,500	822
2011-11-11	809	822	799	820	3,122,000	820
2011-11-10	804	806	790	804	2,791,300	804
2011-11-09	838	840	820	828	2,537,000	828
2011-11-08	846	852	830	840	2,534,500	840
2011-11-07	863	863	841	855	2,102,900	855
2011-11-04	864	870	857	869	1,414,500	869
2011-11-02	850	852	835	838	2,140,300	838
2011-11-01	860	878	858	862	2,098,200	862
2011-10-31	869	898	869	888	3,765,200	888
2011-10-28	899	901	878	887	3,146,200	887
2011-10-27	856	882	856	881	2,349,300	881
2011-10-26	852	869	844	860	2,642,600	860
2011-10-25	875	878	865	872	2,705,300	872
2011-10-24	867	877	861	874	1,870,100	874
2011-10-21	867	868	857	863	1,524,000	863
2011-10-20	885	888	860	868	2,034,000	868
2011-10-19	886	894	879	888	3,029,600	888
2011-10-18	860	898	853	885	4,215,800	885
2011-10-17	885	890	868	871	2,241,000	871
2011-10-14	861	861	848	852	2,392,800	852
2011-10-13	857	869	853	862	4,077,400	862
2011-10-12	827	845	817	842	4,525,300	842
2011-10-11	821	832	818	825	5,248,500	825
2011-10-07	838	848	807	811	6,368,300	811
2011-10-06	794	838	793	838	8,720,300	838
2011-10-05	802	804	776	782	6,264,800	782
2011-10-04	798	807	772	795	13,082,000	795
2011-10-03	870	872	803	809	17,631,700	809
2011-09-30	953	965	898	917	12,012,200	917
2011-09-29	986	997	970	997	3,391,800	997
2011-09-28	969	984	966	976	2,306,300	976
2011-09-27	937	968	936	968	2,595,900	968
2011-09-26	965	965	915	918	4,330,800	918
2011-09-22	974	974	954	965	2,273,500	965
2011-09-21	976	989	976	984	1,244,200	984
2011-09-20	974	982	968	974	2,300,700	974
2011-09-16	983	1,001	980	989	4,779,300	989
2011-09-15	978	983	966	970	2,079,900	970
2011-09-14	977	990	960	963	1,965,900	963
2011-09-13	973	984	965	980	1,885,800	980
2011-09-12	960	967	953	965	2,226,200	965
2011-09-09	993	1,002	983	990	4,295,100	990
2011-09-08	1,005	1,013	986	992	1,810,300	992
2011-09-07	996	1,000	984	991	2,252,300	991
2011-09-06	993	995	966	968	2,543,300	968
2011-09-05	1,016	1,021	995	1,001	1,519,600	1,001
2011-09-02	1,022	1,040	1,022	1,034	1,968,100	1,034
2011-09-01	1,024	1,044	1,024	1,040	2,035,100	1,040
2011-08-31	1,020	1,023	1,009	1,015	3,494,400	1,015
2011-08-30	1,029	1,037	1,017	1,021	2,826,600	1,021
2011-08-29	1,009	1,024	999	1,008	2,749,000	1,008
2011-08-26	993	1,007	992	1,004	2,603,400	1,004
2011-08-25	979	1,012	977	992	3,403,200	992
2011-08-24	974	984	955	960	3,109,700	960
2011-08-23	955	965	950	962	2,654,300	962
2011-08-22	957	977	951	953	2,609,100	953
2011-08-19	980	981	966	969	2,778,900	969
2011-08-18	1,023	1,024	1,000	1,002	1,806,100	1,002
2011-08-17	1,023	1,037	1,016	1,028	2,462,400	1,028
2011-08-16	1,022	1,042	1,022	1,041	2,590,800	1,041
2011-08-15	1,024	1,026	1,012	1,021	1,865,400	1,021
2011-08-12	1,023	1,032	1,002	1,006	2,597,000	1,006
2011-08-11	1,015	1,020	1,002	1,016	2,887,000	1,016
2011-08-10	1,043	1,049	1,036	1,038	3,266,700	1,038
2011-08-09	1,008	1,033	984	1,030	4,157,400	1,030
2011-08-08	1,061	1,065	1,044	1,045	3,338,700	1,045
2011-08-05	1,066	1,084	1,064	1,081	4,302,500	1,081
2011-08-04	1,110	1,141	1,105	1,122	3,752,900	1,122
2011-08-03	1,121	1,130	1,113	1,121	3,137,000	1,121
2011-08-02	1,158	1,162	1,143	1,149	2,216,400	1,149
2011-08-01	1,179	1,181	1,161	1,168	2,826,100	1,168
2011-07-29	1,150	1,170	1,146	1,154	5,935,300	1,154
2011-07-28	1,184	1,208	1,182	1,197	2,607,800	1,197
2011-07-27	1,195	1,198	1,186	1,198	1,852,900	1,198
2011-07-26	1,190	1,212	1,187	1,206	2,071,600	1,206
2011-07-25	1,197	1,197	1,184	1,189	1,683,100	1,189
2011-07-22	1,200	1,203	1,194	1,203	1,372,900	1,203
2011-07-21	1,189	1,198	1,180	1,194	1,984,400	1,194
2011-07-20	1,199	1,201	1,184	1,188	1,304,200	1,188
2011-07-19	1,180	1,191	1,173	1,186	2,022,300	1,186
2011-07-15	1,189	1,195	1,183	1,190	1,229,800	1,190
2011-07-14	1,181	1,195	1,171	1,186	2,602,500	1,186
2011-07-13	1,192	1,198	1,184	1,189	1,684,500	1,189
2011-07-12	1,193	1,203	1,188	1,194	1,911,500	1,194
2011-07-11	1,209	1,218	1,205	1,212	1,839,600	1,212
2011-07-08	1,226	1,230	1,211	1,217	3,080,800	1,217
2011-07-07	1,215	1,224	1,213	1,216	2,490,500	1,216
2011-07-06	1,208	1,226	1,201	1,225	3,416,600	1,225
2011-07-05	1,196	1,221	1,196	1,216	3,810,500	1,216
2011-07-04	1,207	1,208	1,192	1,196	2,712,400	1,196
2011-07-01	1,177	1,206	1,175	1,196	4,990,800	1,196
2011-06-30	1,159	1,168	1,151	1,167	3,078,200	1,167
2011-06-29	1,150	1,158	1,141	1,158	2,275,300	1,158
2011-06-28	1,145	1,146	1,129	1,134	1,701,500	1,134
2011-06-27	1,132	1,144	1,122	1,135	2,118,400	1,135
2011-06-24	1,119	1,143	1,118	1,141	3,156,400	1,141
2011-06-23	1,119	1,128	1,110	1,112	3,419,900	1,112
2011-06-22	1,122	1,138	1,118	1,131	3,162,000	1,131
2011-06-21	1,121	1,126	1,112	1,122	1,538,000	1,122
2011-06-20	1,123	1,128	1,108	1,114	1,279,500	1,114
2011-06-17	1,112	1,120	1,103	1,115	2,845,700	1,115
2011-06-16	1,116	1,122	1,111	1,112	2,011,600	1,112
2011-06-15	1,128	1,132	1,120	1,130	1,776,600	1,130
2011-06-14	1,115	1,132	1,108	1,126	2,187,800	1,126
2011-06-13	1,111	1,125	1,103	1,121	2,194,600	1,121
2011-06-10	1,124	1,139	1,123	1,131	4,725,200	1,131
2011-06-09	1,110	1,124	1,107	1,123	1,951,600	1,123
2011-06-08	1,117	1,119	1,100	1,109	3,736,900	1,109
2011-06-07	1,110	1,125	1,108	1,122	1,983,400	1,122
2011-06-06	1,129	1,129	1,110	1,111	2,168,800	1,111
2011-06-03	1,145	1,151	1,126	1,130	2,380,600	1,130
2011-06-02	1,124	1,138	1,123	1,132	3,436,100	1,132
2011-06-01	1,172	1,174	1,153	1,156	2,964,100	1,156
2011-05-31	1,139	1,171	1,136	1,169	3,477,700	1,169
2011-05-30	1,142	1,149	1,135	1,143	1,330,000	1,143
2011-05-27	1,150	1,157	1,142	1,146	2,328,400	1,146
2011-05-26	1,144	1,162	1,138	1,156	4,211,200	1,156
2011-05-25	1,130	1,138	1,115	1,119	3,383,300	1,119
2011-05-24	1,114	1,131	1,109	1,128	2,112,100	1,128
2011-05-23	1,120	1,132	1,116	1,129	2,602,700	1,129
2011-05-20	1,141	1,156	1,135	1,138	2,293,500	1,138
2011-05-19	1,159	1,163	1,142	1,142	2,340,900	1,142
2011-05-18	1,146	1,159	1,137	1,152	3,442,000	1,152
2011-05-17	1,139	1,157	1,124	1,154	4,231,100	1,154
2011-05-16	1,150	1,163	1,140	1,141	6,521,300	1,141
2011-05-13	1,119	1,120	1,089	1,109	4,082,400	1,109
2011-05-12	1,108	1,134	1,102	1,119	3,853,800	1,119
2011-05-11	1,115	1,126	1,111	1,113	2,842,400	1,113
2011-05-10	1,090	1,110	1,085	1,101	2,881,000	1,101
2011-05-09	1,109	1,115	1,092	1,093	2,576,600	1,093
2011-05-06	1,110	1,120	1,108	1,119	1,959,900	1,119
2011-05-02	1,140	1,142	1,124	1,132	2,275,500	1,132
2011-04-28	1,092	1,121	1,092	1,121	3,730,000	1,121
2011-04-27	1,084	1,104	1,084	1,098	2,900,400	1,098
2011-04-26	1,080	1,084	1,069	1,074	2,156,700	1,074
2011-04-25	1,109	1,110	1,085	1,091	1,590,700	1,091
2011-04-22	1,079	1,108	1,072	1,103	2,970,000	1,103
2011-04-21	1,086	1,097	1,085	1,090	2,797,600	1,090
2011-04-20	1,075	1,084	1,066	1,080	2,475,000	1,080
2011-04-19	1,047	1,064	1,045	1,062	3,316,600	1,062
2011-04-18	1,076	1,076	1,057	1,065	2,794,600	1,065
2011-04-15	1,086	1,086	1,073	1,078	3,339,100	1,078
2011-04-14	1,056	1,090	1,049	1,086	3,617,900	1,086
2011-04-13	1,039	1,069	1,035	1,065	3,567,900	1,065
2011-04-12	1,051	1,057	1,042	1,050	3,448,800	1,050
2011-04-11	1,086	1,092	1,064	1,068	4,717,900	1,068
2011-04-08	1,076	1,083	1,060	1,080	5,306,700	1,080
2011-04-07	1,079	1,087	1,071	1,077	4,141,800	1,077
2011-04-06	1,099	1,100	1,070	1,079	4,624,600	1,079
2011-04-05	1,101	1,102	1,071	1,091	4,701,300	1,091
2011-04-04	1,125	1,134	1,108	1,113	3,524,800	1,113
2011-04-01	1,163	1,164	1,135	1,136	2,949,600	1,136
2011-03-31	1,150	1,151	1,137	1,151	3,393,100	1,151
2011-03-30	1,115	1,140	1,106	1,140	4,125,300	1,140
2011-03-29	1,063	1,109	1,060	1,102	4,581,800	1,102
2011-03-28	1,102	1,107	1,094	1,102	3,843,500	1,102
2011-03-25	1,110	1,112	1,091	1,104	3,041,500	1,104
2011-03-24	1,105	1,114	1,093	1,095	3,542,600	1,095
2011-03-23	1,106	1,120	1,095	1,103	5,679,800	1,103
2011-03-22	1,136	1,140	1,112	1,121	5,951,100	1,121
2011-03-18	1,065	1,101	1,062	1,076	5,587,700	1,076
2011-03-17	1,008	1,072	1,001	1,055	8,312,600	1,055
2011-03-16	1,031	1,079	1,023	1,068	11,712,000	1,068
2011-03-15	1,003	1,053	904	986	13,438,900	986
2011-03-14	1,114	1,163	1,097	1,131	7,687,300	1,131
2011-03-11	1,203	1,218	1,200	1,204	8,486,100	1,204
2011-03-10	1,252	1,254	1,217	1,223	6,253,200	1,223
2011-03-09	1,280	1,285	1,261	1,271	7,806,300	1,271
2011-03-08	1,240	1,252	1,230	1,237	4,001,300	1,237
2011-03-07	1,249	1,249	1,222	1,235	9,158,300	1,235
2011-03-04	1,245	1,280	1,232	1,259	22,600,400	1,259
2011-03-03	1,165	1,170	1,153	1,165	3,091,200	1,165
2011-03-02	1,179	1,179	1,159	1,162	4,810,500	1,162
2011-03-01	1,191	1,205	1,187	1,204	3,186,000	1,204
2011-02-28	1,187	1,198	1,160	1,195	4,446,400	1,195
2011-02-25	1,192	1,217	1,190	1,200	2,942,600	1,200
2011-02-24	1,197	1,202	1,189	1,192	2,659,100	1,192
2011-02-23	1,209	1,218	1,205	1,208	2,720,300	1,208
2011-02-22	1,229	1,234	1,218	1,223	2,494,900	1,223
2011-02-21	1,239	1,242	1,232	1,242	2,203,100	1,242
2011-02-18	1,250	1,251	1,241	1,245	3,022,800	1,245
2011-02-17	1,266	1,268	1,252	1,256	2,571,400	1,256
2011-02-16	1,250	1,272	1,249	1,254	3,649,200	1,254
2011-02-15	1,233	1,244	1,228	1,242	2,332,300	1,242
2011-02-14	1,231	1,236	1,227	1,231	2,874,100	1,231
2011-02-10	1,218	1,224	1,207	1,212	2,790,200	1,212
2011-02-09	1,240	1,247	1,220	1,227	2,861,700	1,227
2011-02-08	1,226	1,244	1,223	1,230	4,350,700	1,230
2011-02-07	1,208	1,226	1,208	1,216	2,723,800	1,216
2011-02-04	1,211	1,214	1,201	1,201	2,557,100	1,201
2011-02-03	1,199	1,204	1,190	1,201	2,310,900	1,201
2011-02-02	1,198	1,203	1,190	1,196	3,687,300	1,196
2011-02-01	1,186	1,198	1,180	1,188	3,321,200	1,188
2011-01-31	1,192	1,200	1,183	1,192	3,652,200	1,192
2011-01-28	1,230	1,235	1,210	1,222	2,780,800	1,222
2011-01-27	1,221	1,244	1,219	1,231	4,550,100	1,231
2011-01-26	1,194	1,220	1,190	1,211	3,459,600	1,211
2011-01-25	1,183	1,207	1,171	1,204	3,973,200	1,204
2011-01-24	1,188	1,189	1,166	1,178	2,802,900	1,178
2011-01-21	1,183	1,193	1,176	1,181	5,229,800	1,181
2011-01-20	1,195	1,200	1,176	1,180	4,084,100	1,180
2011-01-19	1,201	1,209	1,199	1,207	2,349,800	1,207
2011-01-18	1,203	1,208	1,196	1,198	3,379,900	1,198
2011-01-17	1,230	1,230	1,195	1,202	4,950,000	1,202
2011-01-14	1,200	1,211	1,198	1,205	4,859,700	1,205
2011-01-13	1,212	1,236	1,208	1,211	4,917,800	1,211
2011-01-12	1,202	1,207	1,195	1,196	3,767,600	1,196
2011-01-11	1,179	1,197	1,175	1,190	4,514,000	1,190
2011-01-07	1,175	1,180	1,171	1,179	3,490,700	1,179
2011-01-06	1,181	1,182	1,169	1,175	3,309,300	1,175
2011-01-05	1,146	1,159	1,143	1,157	3,256,500	1,157
2011-01-04	1,150	1,151	1,137	1,142	3,000,700	1,142

分割・併合履歴：なし