1. HOME >
  2. 株価時系列 >
  3. 5802 >
  4. 2011年

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
2011-12-308268398228381,474,500838
2011-12-298228248138211,368,400821
2011-12-288318358198211,711,600821
2011-12-278218328218291,149,600829
2011-12-26838839826830891,000830
2011-12-228358358228252,060,000825
2011-12-218208318158311,971,200831
2011-12-208028118018071,313,700807
2011-12-198098167978021,982,200802
2011-12-168268278088144,050,500814
2011-12-158398428248313,695,300831
2011-12-148578578358412,808,900841
2011-12-138478578378562,949,200856
2011-12-128508708508633,625,200863
2011-12-098278378258285,779,500828
2011-12-088438508338402,055,800840
2011-12-078428588378573,483,000857
2011-12-068428468248272,581,100827
2011-12-058508528428431,718,600843
2011-12-028448508328462,347,300846
2011-12-018368438338373,342,800837
2011-11-308148228028212,353,100821
2011-11-297988227938202,882,000820
2011-11-287877967837892,248,300789
2011-11-257657757587692,854,100769
2011-11-247617767537682,537,800768
2011-11-227647827607822,828,500782
2011-11-217667737587622,158,100762
2011-11-187777777637673,419,400767
2011-11-177908067817864,416,700786
2011-11-168158217917922,324,400792
2011-11-158198288148221,853,100822
2011-11-148238338138222,358,500822
2011-11-118098227998203,122,000820
2011-11-108048067908042,791,300804
2011-11-098388408208282,537,000828
2011-11-088468528308402,534,500840
2011-11-078638638418552,102,900855
2011-11-048648708578691,414,500869
2011-11-028508528358382,140,300838
2011-11-018608788588622,098,200862
2011-10-318698988698883,765,200888
2011-10-288999018788873,146,200887
2011-10-278568828568812,349,300881
2011-10-268528698448602,642,600860
2011-10-258758788658722,705,300872
2011-10-248678778618741,870,100874
2011-10-218678688578631,524,000863
2011-10-208858888608682,034,000868
2011-10-198868948798883,029,600888
2011-10-188608988538854,215,800885
2011-10-178858908688712,241,000871
2011-10-148618618488522,392,800852
2011-10-138578698538624,077,400862
2011-10-128278458178424,525,300842
2011-10-118218328188255,248,500825
2011-10-078388488078116,368,300811
2011-10-067948387938388,720,300838
2011-10-058028047767826,264,800782
2011-10-0479880777279513,082,000795
2011-10-0387087280380917,631,700809
2011-09-3095396589891712,012,200917
2011-09-299869979709973,391,800997
2011-09-289699849669762,306,300976
2011-09-279379689369682,595,900968
2011-09-269659659159184,330,800918
2011-09-229749749549652,273,500965
2011-09-219769899769841,244,200984
2011-09-209749829689742,300,700974
2011-09-169831,0019809894,779,300989
2011-09-159789839669702,079,900970
2011-09-149779909609631,965,900963
2011-09-139739849659801,885,800980
2011-09-129609679539652,226,200965
2011-09-099931,0029839904,295,100990
2011-09-081,0051,0139869921,810,300992
2011-09-079961,0009849912,252,300991
2011-09-069939959669682,543,300968
2011-09-051,0161,0219951,0011,519,6001,001
2011-09-021,0221,0401,0221,0341,968,1001,034
2011-09-011,0241,0441,0241,0402,035,1001,040
2011-08-311,0201,0231,0091,0153,494,4001,015
2011-08-301,0291,0371,0171,0212,826,6001,021
2011-08-291,0091,0249991,0082,749,0001,008
2011-08-269931,0079921,0042,603,4001,004
2011-08-259791,0129779923,403,200992
2011-08-249749849559603,109,700960
2011-08-239559659509622,654,300962
2011-08-229579779519532,609,100953
2011-08-199809819669692,778,900969
2011-08-181,0231,0241,0001,0021,806,1001,002
2011-08-171,0231,0371,0161,0282,462,4001,028
2011-08-161,0221,0421,0221,0412,590,8001,041
2011-08-151,0241,0261,0121,0211,865,4001,021
2011-08-121,0231,0321,0021,0062,597,0001,006
2011-08-111,0151,0201,0021,0162,887,0001,016
2011-08-101,0431,0491,0361,0383,266,7001,038
2011-08-091,0081,0339841,0304,157,4001,030
2011-08-081,0611,0651,0441,0453,338,7001,045
2011-08-051,0661,0841,0641,0814,302,5001,081
2011-08-041,1101,1411,1051,1223,752,9001,122
2011-08-031,1211,1301,1131,1213,137,0001,121
2011-08-021,1581,1621,1431,1492,216,4001,149
2011-08-011,1791,1811,1611,1682,826,1001,168
2011-07-291,1501,1701,1461,1545,935,3001,154
2011-07-281,1841,2081,1821,1972,607,8001,197
2011-07-271,1951,1981,1861,1981,852,9001,198
2011-07-261,1901,2121,1871,2062,071,6001,206
2011-07-251,1971,1971,1841,1891,683,1001,189
2011-07-221,2001,2031,1941,2031,372,9001,203
2011-07-211,1891,1981,1801,1941,984,4001,194
2011-07-201,1991,2011,1841,1881,304,2001,188
2011-07-191,1801,1911,1731,1862,022,3001,186
2011-07-151,1891,1951,1831,1901,229,8001,190
2011-07-141,1811,1951,1711,1862,602,5001,186
2011-07-131,1921,1981,1841,1891,684,5001,189
2011-07-121,1931,2031,1881,1941,911,5001,194
2011-07-111,2091,2181,2051,2121,839,6001,212
2011-07-081,2261,2301,2111,2173,080,8001,217
2011-07-071,2151,2241,2131,2162,490,5001,216
2011-07-061,2081,2261,2011,2253,416,6001,225
2011-07-051,1961,2211,1961,2163,810,5001,216
2011-07-041,2071,2081,1921,1962,712,4001,196
2011-07-011,1771,2061,1751,1964,990,8001,196
2011-06-301,1591,1681,1511,1673,078,2001,167
2011-06-291,1501,1581,1411,1582,275,3001,158
2011-06-281,1451,1461,1291,1341,701,5001,134
2011-06-271,1321,1441,1221,1352,118,4001,135
2011-06-241,1191,1431,1181,1413,156,4001,141
2011-06-231,1191,1281,1101,1123,419,9001,112
2011-06-221,1221,1381,1181,1313,162,0001,131
2011-06-211,1211,1261,1121,1221,538,0001,122
2011-06-201,1231,1281,1081,1141,279,5001,114
2011-06-171,1121,1201,1031,1152,845,7001,115
2011-06-161,1161,1221,1111,1122,011,6001,112
2011-06-151,1281,1321,1201,1301,776,6001,130
2011-06-141,1151,1321,1081,1262,187,8001,126
2011-06-131,1111,1251,1031,1212,194,6001,121
2011-06-101,1241,1391,1231,1314,725,2001,131
2011-06-091,1101,1241,1071,1231,951,6001,123
2011-06-081,1171,1191,1001,1093,736,9001,109
2011-06-071,1101,1251,1081,1221,983,4001,122
2011-06-061,1291,1291,1101,1112,168,8001,111
2011-06-031,1451,1511,1261,1302,380,6001,130
2011-06-021,1241,1381,1231,1323,436,1001,132
2011-06-011,1721,1741,1531,1562,964,1001,156
2011-05-311,1391,1711,1361,1693,477,7001,169
2011-05-301,1421,1491,1351,1431,330,0001,143
2011-05-271,1501,1571,1421,1462,328,4001,146
2011-05-261,1441,1621,1381,1564,211,2001,156
2011-05-251,1301,1381,1151,1193,383,3001,119
2011-05-241,1141,1311,1091,1282,112,1001,128
2011-05-231,1201,1321,1161,1292,602,7001,129
2011-05-201,1411,1561,1351,1382,293,5001,138
2011-05-191,1591,1631,1421,1422,340,9001,142
2011-05-181,1461,1591,1371,1523,442,0001,152
2011-05-171,1391,1571,1241,1544,231,1001,154
2011-05-161,1501,1631,1401,1416,521,3001,141
2011-05-131,1191,1201,0891,1094,082,4001,109
2011-05-121,1081,1341,1021,1193,853,8001,119
2011-05-111,1151,1261,1111,1132,842,4001,113
2011-05-101,0901,1101,0851,1012,881,0001,101
2011-05-091,1091,1151,0921,0932,576,6001,093
2011-05-061,1101,1201,1081,1191,959,9001,119
2011-05-021,1401,1421,1241,1322,275,5001,132
2011-04-281,0921,1211,0921,1213,730,0001,121
2011-04-271,0841,1041,0841,0982,900,4001,098
2011-04-261,0801,0841,0691,0742,156,7001,074
2011-04-251,1091,1101,0851,0911,590,7001,091
2011-04-221,0791,1081,0721,1032,970,0001,103
2011-04-211,0861,0971,0851,0902,797,6001,090
2011-04-201,0751,0841,0661,0802,475,0001,080
2011-04-191,0471,0641,0451,0623,316,6001,062
2011-04-181,0761,0761,0571,0652,794,6001,065
2011-04-151,0861,0861,0731,0783,339,1001,078
2011-04-141,0561,0901,0491,0863,617,9001,086
2011-04-131,0391,0691,0351,0653,567,9001,065
2011-04-121,0511,0571,0421,0503,448,8001,050
2011-04-111,0861,0921,0641,0684,717,9001,068
2011-04-081,0761,0831,0601,0805,306,7001,080
2011-04-071,0791,0871,0711,0774,141,8001,077
2011-04-061,0991,1001,0701,0794,624,6001,079
2011-04-051,1011,1021,0711,0914,701,3001,091
2011-04-041,1251,1341,1081,1133,524,8001,113
2011-04-011,1631,1641,1351,1362,949,6001,136
2011-03-311,1501,1511,1371,1513,393,1001,151
2011-03-301,1151,1401,1061,1404,125,3001,140
2011-03-291,0631,1091,0601,1024,581,8001,102
2011-03-281,1021,1071,0941,1023,843,5001,102
2011-03-251,1101,1121,0911,1043,041,5001,104
2011-03-241,1051,1141,0931,0953,542,6001,095
2011-03-231,1061,1201,0951,1035,679,8001,103
2011-03-221,1361,1401,1121,1215,951,1001,121
2011-03-181,0651,1011,0621,0765,587,7001,076
2011-03-171,0081,0721,0011,0558,312,6001,055
2011-03-161,0311,0791,0231,06811,712,0001,068
2011-03-151,0031,05390498613,438,900986
2011-03-141,1141,1631,0971,1317,687,3001,131
2011-03-111,2031,2181,2001,2048,486,1001,204
2011-03-101,2521,2541,2171,2236,253,2001,223
2011-03-091,2801,2851,2611,2717,806,3001,271
2011-03-081,2401,2521,2301,2374,001,3001,237
2011-03-071,2491,2491,2221,2359,158,3001,235
2011-03-041,2451,2801,2321,25922,600,4001,259
2011-03-031,1651,1701,1531,1653,091,2001,165
2011-03-021,1791,1791,1591,1624,810,5001,162
2011-03-011,1911,2051,1871,2043,186,0001,204
2011-02-281,1871,1981,1601,1954,446,4001,195
2011-02-251,1921,2171,1901,2002,942,6001,200
2011-02-241,1971,2021,1891,1922,659,1001,192
2011-02-231,2091,2181,2051,2082,720,3001,208
2011-02-221,2291,2341,2181,2232,494,9001,223
2011-02-211,2391,2421,2321,2422,203,1001,242
2011-02-181,2501,2511,2411,2453,022,8001,245
2011-02-171,2661,2681,2521,2562,571,4001,256
2011-02-161,2501,2721,2491,2543,649,2001,254
2011-02-151,2331,2441,2281,2422,332,3001,242
2011-02-141,2311,2361,2271,2312,874,1001,231
2011-02-101,2181,2241,2071,2122,790,2001,212
2011-02-091,2401,2471,2201,2272,861,7001,227
2011-02-081,2261,2441,2231,2304,350,7001,230
2011-02-071,2081,2261,2081,2162,723,8001,216
2011-02-041,2111,2141,2011,2012,557,1001,201
2011-02-031,1991,2041,1901,2012,310,9001,201
2011-02-021,1981,2031,1901,1963,687,3001,196
2011-02-011,1861,1981,1801,1883,321,2001,188
2011-01-311,1921,2001,1831,1923,652,2001,192
2011-01-281,2301,2351,2101,2222,780,8001,222
2011-01-271,2211,2441,2191,2314,550,1001,231
2011-01-261,1941,2201,1901,2113,459,6001,211
2011-01-251,1831,2071,1711,2043,973,2001,204
2011-01-241,1881,1891,1661,1782,802,9001,178
2011-01-211,1831,1931,1761,1815,229,8001,181
2011-01-201,1951,2001,1761,1804,084,1001,180
2011-01-191,2011,2091,1991,2072,349,8001,207
2011-01-181,2031,2081,1961,1983,379,9001,198
2011-01-171,2301,2301,1951,2024,950,0001,202
2011-01-141,2001,2111,1981,2054,859,7001,205
2011-01-131,2121,2361,2081,2114,917,8001,211
2011-01-121,2021,2071,1951,1963,767,6001,196
2011-01-111,1791,1971,1751,1904,514,0001,190
2011-01-071,1751,1801,1711,1793,490,7001,179
2011-01-061,1811,1821,1691,1753,309,3001,175
2011-01-051,1461,1591,1431,1573,256,5001,157
2011-01-041,1501,1511,1371,1423,000,7001,142

分割・併合履歴 ： なし