5802 住友電気工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	995	999	986	988	3,479,200	988
2012-12-27	980	989	970	980	3,173,200	980
2012-12-26	958	972	954	972	2,878,400	972
2012-12-25	978	979	940	945	2,761,800	945
2012-12-21	992	993	950	951	5,146,400	951
2012-12-20	980	997	968	980	5,063,000	980
2012-12-19	958	990	956	986	6,948,000	986
2012-12-18	936	950	932	935	4,240,300	935
2012-12-17	951	951	923	928	4,273,600	928
2012-12-14	932	944	930	936	5,716,400	936
2012-12-13	940	949	937	943	3,994,000	943
2012-12-12	909	929	908	927	3,499,900	927
2012-12-11	901	905	895	900	1,822,800	900
2012-12-10	906	906	890	900	2,603,300	900
2012-12-07	900	907	897	899	2,209,900	899
2012-12-06	905	907	892	899	3,566,100	899
2012-12-05	890	904	882	892	4,222,000	892
2012-12-04	917	922	906	910	2,865,100	910
2012-12-03	898	934	898	928	5,284,700	928
2012-11-30	910	910	881	889	6,246,200	889
2012-11-29	902	910	888	898	4,187,200	898
2012-11-28	920	923	895	896	2,923,500	896
2012-11-27	921	938	915	928	2,996,900	928
2012-11-26	951	970	929	930	4,618,300	930
2012-11-22	911	937	906	937	4,985,100	937
2012-11-21	888	890	870	881	3,577,700	881
2012-11-20	897	901	878	882	4,388,800	882
2012-11-19	890	897	882	888	6,339,000	888
2012-11-16	826	854	825	845	5,635,200	845
2012-11-15	812	826	809	818	4,021,100	818
2012-11-14	817	817	807	807	1,998,100	807
2012-11-13	819	826	810	817	2,535,900	817
2012-11-12	821	829	817	817	1,850,000	817
2012-11-09	822	833	817	830	2,982,300	830
2012-11-08	818	839	815	834	4,726,800	834
2012-11-07	843	844	825	833	4,377,700	833
2012-11-06	839	842	831	831	4,105,400	831
2012-11-05	831	844	831	838	4,210,500	838
2012-11-02	839	844	826	841	3,672,600	841
2012-11-01	831	832	797	827	9,060,500	827
2012-10-31	848	859	842	858	3,398,800	858
2012-10-30	857	864	835	837	4,144,600	837
2012-10-29	854	865	851	853	3,490,100	853
2012-10-26	879	881	847	848	3,959,100	848
2012-10-25	871	883	867	881	1,967,800	881
2012-10-24	858	881	857	867	3,468,200	867
2012-10-23	894	897	872	882	3,121,400	882
2012-10-22	863	891	859	885	4,158,700	885
2012-10-19	875	884	869	878	3,989,300	878
2012-10-18	847	877	842	874	5,810,500	874
2012-10-17	845	845	833	837	4,650,100	837
2012-10-16	830	836	816	835	4,322,500	835
2012-10-15	798	820	792	813	3,630,300	813
2012-10-12	793	809	790	796	5,052,500	796
2012-10-11	776	791	775	778	3,758,500	778
2012-10-10	786	791	781	789	3,987,800	789
2012-10-09	810	815	794	801	4,176,200	801
2012-10-05	822	826	808	819	3,725,700	819
2012-10-04	814	826	806	819	3,647,700	819
2012-10-03	805	814	801	807	4,030,600	807
2012-10-02	821	821	808	809	3,493,600	809
2012-10-01	804	816	801	809	4,972,500	809
2012-09-28	853	854	823	825	6,813,400	825
2012-09-27	856	864	851	860	2,886,100	860
2012-09-26	869	874	861	865	2,666,200	865
2012-09-25	867	887	867	887	3,347,400	887
2012-09-24	883	887	870	875	2,648,800	875
2012-09-21	900	907	889	891	2,469,300	891
2012-09-20	919	927	899	902	3,110,600	902
2012-09-19	906	937	906	929	3,183,600	929
2012-09-18	926	927	902	904	4,082,600	904
2012-09-14	917	927	913	923	4,271,900	923
2012-09-13	901	910	893	907	1,387,800	907
2012-09-12	876	903	875	902	2,390,900	902
2012-09-11	889	891	877	884	2,137,400	884
2012-09-10	898	904	893	903	2,052,000	903
2012-09-07	890	908	880	908	3,309,200	908
2012-09-06	861	869	852	868	2,483,700	868
2012-09-05	871	874	851	851	1,941,500	851
2012-09-04	875	878	868	872	2,279,800	872
2012-09-03	880	887	867	870	2,859,500	870
2012-08-31	892	899	880	880	3,065,000	880
2012-08-30	916	916	905	910	2,003,500	910
2012-08-29	914	922	911	916	2,166,400	916
2012-08-28	940	940	902	911	2,898,700	911
2012-08-27	944	949	931	933	1,408,700	933
2012-08-24	924	934	919	931	1,446,500	931
2012-08-23	925	945	922	943	2,381,800	943
2012-08-22	941	945	917	931	3,153,500	931
2012-08-21	958	967	949	950	2,168,200	950
2012-08-20	975	979	959	965	2,213,300	965
2012-08-17	953	973	948	971	2,144,100	971
2012-08-16	935	955	930	953	2,482,400	953
2012-08-15	932	938	920	929	1,543,000	929
2012-08-14	938	946	922	926	2,429,900	926
2012-08-13	933	944	930	933	1,347,000	933
2012-08-10	938	959	931	937	2,352,800	937
2012-08-09	947	964	944	949	3,031,500	949
2012-08-08	958	973	941	945	4,377,700	945
2012-08-07	913	935	910	932	1,952,700	932
2012-08-06	894	917	886	908	3,141,400	908
2012-08-03	879	881	865	871	2,946,800	871
2012-08-02	884	910	884	894	2,206,900	894
2012-08-01	901	908	881	884	3,870,300	884
2012-07-31	929	939	922	930	2,366,500	930
2012-07-30	923	931	915	931	3,083,000	931
2012-07-27	884	904	877	904	2,753,400	904
2012-07-26	868	871	850	866	2,837,700	866
2012-07-25	882	882	858	865	2,397,000	865
2012-07-24	876	886	862	881	2,441,400	881
2012-07-23	895	897	885	888	1,445,800	888
2012-07-20	920	928	903	905	1,492,300	905
2012-07-19	914	928	909	925	1,572,900	925
2012-07-18	916	920	905	907	1,925,800	907
2012-07-17	926	928	907	909	1,892,400	909
2012-07-13	923	934	917	928	2,313,800	928
2012-07-12	947	947	923	924	2,202,300	924
2012-07-11	950	953	935	942	2,839,900	942
2012-07-10	981	983	959	959	2,375,600	959
2012-07-09	980	985	970	972	1,870,700	972
2012-07-06	1,005	1,007	988	992	2,232,200	992
2012-07-05	1,005	1,015	1,002	1,006	1,377,400	1,006
2012-07-04	1,009	1,012	1,004	1,009	2,174,200	1,009
2012-07-03	990	1,003	989	994	1,877,000	994
2012-07-02	993	996	983	986	2,508,500	986
2012-06-29	944	987	937	983	4,058,500	983
2012-06-28	937	942	931	941	2,376,100	941
2012-06-27	923	925	911	922	1,809,300	922
2012-06-26	934	942	918	919	4,337,600	919
2012-06-25	955	959	947	948	1,893,600	948
2012-06-22	952	959	941	947	3,240,000	947
2012-06-21	952	972	950	967	2,709,300	967
2012-06-20	944	952	937	950	2,489,300	950
2012-06-19	939	943	928	932	1,936,200	932
2012-06-18	950	957	944	949	2,256,300	949
2012-06-15	929	934	914	915	1,972,300	915
2012-06-14	913	923	907	922	2,431,200	922
2012-06-13	924	929	915	926	1,993,100	926
2012-06-12	905	926	899	921	2,349,500	921
2012-06-11	910	927	910	924	2,017,100	924
2012-06-08	909	912	888	895	5,787,700	895
2012-06-07	917	920	905	913	2,258,000	913
2012-06-06	884	900	878	895	3,492,200	895
2012-06-05	868	879	861	876	3,168,400	876
2012-06-04	866	869	850	864	4,538,000	864
2012-06-01	891	896	878	881	2,452,300	881
2012-05-31	910	911	895	910	4,259,200	910
2012-05-30	918	926	905	925	2,801,600	925
2012-05-29	910	927	897	926	3,197,900	926
2012-05-28	904	920	901	920	4,450,400	920
2012-05-25	901	904	892	898	2,630,400	898
2012-05-24	898	906	890	900	2,409,600	900
2012-05-23	921	923	901	902	2,750,200	902
2012-05-22	924	927	911	921	2,459,800	921
2012-05-21	909	922	908	911	2,531,600	911
2012-05-18	926	930	914	918	3,614,000	918
2012-05-17	938	961	929	956	2,953,800	956
2012-05-16	949	959	931	936	4,268,600	936
2012-05-15	960	969	942	957	5,955,100	957
2012-05-14	989	995	960	975	6,929,500	975
2012-05-11	1,022	1,039	1,016	1,034	2,987,600	1,034
2012-05-10	1,020	1,036	1,013	1,026	2,420,800	1,026
2012-05-09	1,040	1,042	1,017	1,026	2,782,200	1,026
2012-05-08	1,056	1,060	1,041	1,050	2,363,300	1,050
2012-05-07	1,045	1,053	1,034	1,043	3,252,900	1,043
2012-05-02	1,090	1,096	1,082	1,084	1,510,100	1,084
2012-05-01	1,092	1,096	1,078	1,080	2,758,500	1,080
2012-04-27	1,094	1,122	1,081	1,089	4,754,200	1,089
2012-04-26	1,120	1,120	1,096	1,100	2,356,700	1,100
2012-04-25	1,121	1,123	1,097	1,109	4,689,300	1,109
2012-04-24	1,091	1,125	1,084	1,100	3,945,200	1,100
2012-04-23	1,116	1,122	1,100	1,106	2,815,300	1,106
2012-04-20	1,101	1,111	1,094	1,107	3,089,800	1,107
2012-04-19	1,090	1,117	1,085	1,105	3,281,100	1,105
2012-04-18	1,069	1,101	1,066	1,099	3,137,000	1,099
2012-04-17	1,052	1,052	1,039	1,043	1,959,300	1,043
2012-04-16	1,050	1,057	1,037	1,055	3,486,000	1,055
2012-04-13	1,070	1,078	1,060	1,068	4,282,700	1,068
2012-04-12	1,045	1,068	1,036	1,064	2,706,100	1,064
2012-04-11	1,036	1,045	1,026	1,039	4,131,000	1,039
2012-04-10	1,057	1,070	1,049	1,052	3,124,900	1,052
2012-04-09	1,063	1,071	1,057	1,058	1,870,100	1,058
2012-04-06	1,099	1,107	1,084	1,086	2,343,600	1,086
2012-04-05	1,085	1,117	1,080	1,116	3,781,300	1,116
2012-04-04	1,133	1,140	1,093	1,094	2,409,800	1,094
2012-04-03	1,120	1,136	1,120	1,133	1,703,800	1,133
2012-04-02	1,150	1,163	1,135	1,135	2,212,300	1,135
2012-03-30	1,145	1,145	1,125	1,133	2,373,600	1,133
2012-03-29	1,142	1,143	1,125	1,141	2,608,400	1,141
2012-03-28	1,138	1,146	1,124	1,142	2,161,500	1,142
2012-03-27	1,145	1,150	1,135	1,149	2,147,700	1,149
2012-03-26	1,113	1,135	1,113	1,123	2,157,400	1,123
2012-03-23	1,113	1,122	1,108	1,116	2,599,500	1,116
2012-03-22	1,132	1,148	1,125	1,132	2,379,100	1,132
2012-03-21	1,117	1,135	1,104	1,131	2,992,100	1,131
2012-03-19	1,164	1,166	1,140	1,147	3,002,700	1,147
2012-03-16	1,156	1,166	1,151	1,166	2,848,900	1,166
2012-03-15	1,148	1,158	1,135	1,152	3,818,900	1,152
2012-03-14	1,131	1,145	1,127	1,135	3,131,700	1,135
2012-03-13	1,105	1,116	1,103	1,106	3,823,600	1,106
2012-03-12	1,123	1,125	1,108	1,110	3,677,300	1,110
2012-03-09	1,101	1,117	1,085	1,107	6,992,100	1,107
2012-03-08	1,065	1,079	1,062	1,079	2,825,800	1,079
2012-03-07	1,034	1,055	1,033	1,046	2,698,800	1,046
2012-03-06	1,065	1,071	1,048	1,062	4,335,200	1,062
2012-03-05	1,071	1,077	1,060	1,064	2,640,600	1,064
2012-03-02	1,073	1,076	1,062	1,065	3,109,700	1,065
2012-03-01	1,074	1,087	1,047	1,049	5,018,300	1,049
2012-02-29	1,074	1,081	1,052	1,057	4,663,400	1,057
2012-02-28	1,052	1,065	1,045	1,063	3,100,900	1,063
2012-02-27	1,080	1,089	1,059	1,062	4,405,500	1,062
2012-02-24	1,041	1,071	1,040	1,071	4,892,200	1,071
2012-02-23	1,026	1,055	1,018	1,055	4,665,100	1,055
2012-02-22	1,010	1,026	996	1,023	3,763,900	1,023
2012-02-21	1,016	1,027	1,007	1,012	2,682,500	1,012
2012-02-20	1,024	1,041	1,020	1,021	3,041,400	1,021
2012-02-17	1,000	1,005	995	997	4,114,600	997
2012-02-16	970	989	967	978	3,717,200	978
2012-02-15	941	985	940	971	4,550,600	971
2012-02-14	941	942	930	939	1,780,200	939
2012-02-13	930	944	929	941	1,416,600	941
2012-02-10	950	954	930	936	2,736,900	936
2012-02-09	953	954	939	950	1,657,000	950
2012-02-08	946	958	943	955	2,119,900	955
2012-02-07	962	967	941	946	3,277,400	946
2012-02-06	947	964	946	960	3,464,500	960
2012-02-03	934	936	923	925	2,198,900	925
2012-02-02	928	948	922	939	4,043,100	939
2012-02-01	903	934	900	921	5,297,100	921
2012-01-31	924	932	907	918	6,451,400	918
2012-01-30	908	908	891	896	2,460,300	896
2012-01-27	909	909	898	904	2,777,400	904
2012-01-26	916	919	901	907	2,291,100	907
2012-01-25	901	909	895	901	4,683,100	901
2012-01-24	895	900	883	887	2,496,100	887
2012-01-23	899	901	888	893	2,394,800	893
2012-01-20	916	917	872	903	8,057,400	903
2012-01-19	840	857	839	856	2,816,000	856
2012-01-18	825	836	815	828	2,831,700	828
2012-01-17	823	828	816	828	1,512,000	828
2012-01-16	814	821	808	820	1,428,100	820
2012-01-13	826	833	823	830	2,604,100	830
2012-01-12	822	824	812	818	1,378,600	818
2012-01-11	824	830	813	825	1,908,000	825
2012-01-10	831	831	815	819	1,885,500	819
2012-01-06	835	841	819	826	2,119,600	826
2012-01-05	846	853	841	841	1,409,500	841
2012-01-04	845	860	836	852	1,795,700	852

分割・併合履歴：なし