1. HOME >
  2. 株価時系列 >
  3. 5802 >
  4. 2013年

5802 住友電気工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7461,7571,7271,7542,955,3001,754
2013-12-271,7271,7291,7041,7283,535,9001,728
2013-12-261,7161,7231,7091,7192,011,3001,719
2013-12-251,7051,7131,6941,7082,486,0001,708
2013-12-241,7081,7251,7011,7073,179,2001,707
2013-12-201,7141,7231,6981,7224,077,2001,722
2013-12-191,7501,7561,7101,7286,204,1001,728
2013-12-181,6421,7041,6391,7017,042,9001,701
2013-12-171,6371,6471,6321,6383,492,5001,638
2013-12-161,6421,6441,6071,6244,231,9001,624
2013-12-131,6391,6711,6171,6429,440,7001,642
2013-12-121,5981,6101,5901,6072,894,0001,607
2013-12-111,5961,6191,5911,6143,261,2001,614
2013-12-101,6101,6131,5961,6082,563,4001,608
2013-12-091,6001,6141,5981,6143,434,4001,614
2013-12-061,5501,5791,5421,5743,595,2001,574
2013-12-051,5501,5671,5341,5362,604,6001,536
2013-12-041,5611,5701,5411,5543,267,7001,554
2013-12-031,5941,5971,5801,5882,320,0001,588
2013-12-021,5921,6091,5811,5922,650,3001,592
2013-11-291,5951,6001,5681,5973,344,5001,597
2013-11-281,5901,5941,5781,5912,557,4001,591
2013-11-271,5661,5831,5631,5662,875,0001,566
2013-11-261,5681,5801,5661,5663,541,9001,566
2013-11-251,5681,5731,5571,5692,689,4001,569
2013-11-221,5651,5671,5401,5513,130,6001,551
2013-11-211,5371,5571,5311,5493,120,2001,549
2013-11-201,5461,5601,5361,5373,336,4001,537
2013-11-191,5331,5551,5331,5434,264,8001,543
2013-11-181,5601,5681,5421,5464,548,8001,546
2013-11-151,5401,5581,5401,5534,026,5001,553
2013-11-141,5191,5401,5051,5273,868,3001,527
2013-11-131,4801,5181,4801,5145,310,4001,514
2013-11-121,4441,4761,4441,4742,496,4001,474
2013-11-111,4561,4591,4361,4442,134,3001,444
2013-11-081,4211,4331,4131,4272,781,9001,427
2013-11-071,4621,4651,4471,4521,632,7001,452
2013-11-061,4491,4781,4461,4661,707,4001,466
2013-11-051,4721,4751,4431,4502,129,9001,450
2013-11-011,4901,4901,4421,4543,197,5001,454
2013-10-311,4971,4971,4601,4684,664,6001,468
2013-10-301,4831,5141,4761,4965,178,3001,496
2013-10-291,5101,5231,4661,4853,995,0001,485
2013-10-281,4591,4941,4571,4852,701,0001,485
2013-10-251,4761,4921,4281,4373,445,8001,437
2013-10-241,4511,4801,4411,4742,722,6001,474
2013-10-231,4831,5231,4661,4676,199,7001,467
2013-10-221,4551,4771,4511,4711,889,2001,471
2013-10-211,4521,4641,4451,4531,914,5001,453
2013-10-181,4511,4521,4321,4421,576,8001,442
2013-10-171,4611,4681,4411,4492,383,1001,449
2013-10-161,4531,4591,4421,4441,448,7001,444
2013-10-151,4701,4741,4491,4531,959,7001,453
2013-10-111,4341,4621,4311,4523,536,4001,452
2013-10-101,4021,4101,3961,4101,759,7001,410
2013-10-091,3681,4051,3601,4022,555,3001,402
2013-10-081,3631,3911,3571,3792,576,7001,379
2013-10-071,3971,4021,3651,3672,542,5001,367
2013-10-041,3781,4151,3751,3983,037,9001,398
2013-10-031,3801,4061,3801,3873,169,0001,387
2013-10-021,4171,4181,3741,3826,797,7001,382
2013-10-011,4181,4601,4071,4344,528,3001,434
2013-09-301,4431,4431,4111,4222,929,5001,422
2013-09-271,4631,4701,4501,4552,662,3001,455
2013-09-261,4191,4651,4151,4632,293,1001,463
2013-09-251,4511,4531,4321,4373,182,3001,437
2013-09-241,4761,4841,4521,4702,996,8001,470
2013-09-201,4801,5001,4751,4984,330,9001,498
2013-09-191,4471,4671,4371,4653,416,6001,465
2013-09-181,4231,4511,4151,4172,691,4001,417
2013-09-171,4401,4491,4171,4211,642,2001,421
2013-09-131,3861,4301,3851,4295,685,2001,429
2013-09-121,4431,4471,4111,4191,998,5001,419
2013-09-111,4491,4641,4291,4333,076,5001,433
2013-09-101,4201,4451,4181,4323,278,9001,432
2013-09-091,4051,4051,3891,4033,066,2001,403
2013-09-061,3901,3941,3591,3682,445,6001,368
2013-09-051,3811,3901,3601,3752,347,6001,375
2013-09-041,3611,3801,3401,3713,443,6001,371
2013-09-031,3681,3951,3671,3823,035,9001,382
2013-09-021,3311,3561,3201,3422,201,9001,342
2013-08-301,3551,3601,3071,3255,364,5001,325
2013-08-291,3241,3601,3131,3553,853,5001,355
2013-08-281,3101,3331,3001,3263,490,9001,326
2013-08-271,3491,3631,3391,3583,182,3001,358
2013-08-261,3601,3691,3321,3451,706,5001,345
2013-08-231,3511,3741,3471,3554,440,4001,355
2013-08-221,2891,3161,2811,3073,112,9001,307
2013-08-211,2971,3111,2781,2922,714,4001,292
2013-08-201,3121,3261,2921,2923,046,9001,292
2013-08-191,3291,3381,3171,3342,075,5001,334
2013-08-161,3371,3601,3321,3482,228,6001,348
2013-08-151,3681,3881,3521,3673,292,3001,367
2013-08-141,3671,3781,3481,3713,087,5001,371
2013-08-131,3491,3681,3431,3613,410,7001,361
2013-08-121,3141,3481,3011,3312,177,3001,331
2013-08-091,3281,3371,3051,3163,134,8001,316
2013-08-081,3151,3471,2971,3063,011,3001,306
2013-08-071,3051,3521,3041,3123,475,3001,312
2013-08-061,3401,3581,3151,3374,679,6001,337
2013-08-051,3761,3771,3501,3582,827,5001,358
2013-08-021,3671,3921,3501,3924,800,9001,392
2013-08-011,3221,3551,3131,3493,894,6001,349
2013-07-311,3441,3501,2891,3258,595,4001,325
2013-07-301,2021,2341,1911,2242,633,3001,224
2013-07-291,2021,2211,2001,2063,220,2001,206
2013-07-261,2831,2831,2581,2622,618,0001,262
2013-07-251,3181,3281,3071,3122,293,2001,312
2013-07-241,3231,3341,3081,3142,696,2001,314
2013-07-231,3091,3261,3001,3202,450,3001,320
2013-07-221,3271,3281,3051,3103,391,5001,310
2013-07-191,3751,3791,3061,3175,073,3001,317
2013-07-181,3491,3681,3401,3622,524,4001,362
2013-07-171,3311,3401,3251,3393,357,3001,339
2013-07-161,3501,3561,3281,3443,465,2001,344
2013-07-121,3071,3491,3041,3395,175,7001,339
2013-07-111,2991,3301,2931,3103,294,6001,310
2013-07-101,3231,3371,3071,3183,456,5001,318
2013-07-091,3201,3251,2931,3224,034,0001,322
2013-07-081,3101,3331,3001,3016,128,4001,301
2013-07-051,2701,2771,2551,2653,256,1001,265
2013-07-041,2301,2381,2211,2261,594,7001,226
2013-07-031,2421,2481,2251,2341,896,6001,234
2013-07-021,2181,2341,2031,2293,221,4001,229
2013-07-011,1911,1991,1701,1892,991,4001,189
2013-06-281,1681,2081,1671,1863,761,0001,186
2013-06-271,1311,1521,1311,1472,602,2001,147
2013-06-261,1601,1681,1211,1281,830,9001,128
2013-06-251,1441,1601,1131,1394,092,1001,139
2013-06-241,1871,1991,1431,1503,298,3001,150
2013-06-211,1401,1781,1201,1768,482,3001,176
2013-06-201,1721,2301,1601,2305,469,1001,230
2013-06-191,1561,1811,1521,1653,774,9001,165
2013-06-181,1451,1541,1201,1363,404,2001,136
2013-06-171,0851,1501,0831,1463,346,1001,146
2013-06-141,1281,1481,0981,1027,711,6001,102
2013-06-131,1291,1361,0901,1114,569,8001,111
2013-06-121,1451,1911,1371,1822,515,9001,182
2013-06-111,2001,2161,1731,1813,506,4001,181
2013-06-101,1801,2011,1601,1982,854,5001,198
2013-06-071,1191,1551,0901,1237,132,7001,123
2013-06-061,1651,1941,1321,1325,958,6001,132
2013-06-051,2171,2381,1831,1843,772,7001,184
2013-06-041,1851,2251,1661,2174,025,3001,217
2013-06-031,2291,2311,1901,1983,921,7001,198
2013-05-311,2701,2731,2341,2394,480,7001,239
2013-05-301,2511,2691,2321,2435,038,5001,243
2013-05-291,3301,3321,2821,2963,444,5001,296
2013-05-281,2571,3021,2511,2903,187,9001,290
2013-05-271,3001,3011,2631,2744,374,0001,274
2013-05-241,3551,3751,2481,30410,299,9001,304
2013-05-231,4691,4851,3081,3139,807,5001,313
2013-05-221,4781,5261,4681,5154,284,9001,515
2013-05-211,4271,4771,4071,4774,827,1001,477
2013-05-201,4441,4611,4231,4492,908,0001,449
2013-05-171,3971,4261,3801,4193,454,2001,419
2013-05-161,4101,4181,3841,3875,066,2001,387
2013-05-151,3791,4101,3791,4104,462,9001,410
2013-05-141,3541,3821,3421,3445,087,2001,344
2013-05-131,3301,3541,3141,3255,406,9001,325
2013-05-101,3761,3981,3611,3973,510,3001,397
2013-05-091,3901,3901,3281,3282,470,3001,328
2013-05-081,3491,3931,3441,3675,160,0001,367
2013-05-071,3231,3471,3131,3353,529,8001,335
2013-05-021,2801,2911,2661,2781,920,1001,278
2013-05-011,2931,3001,2751,2841,470,7001,284
2013-04-301,3201,3271,2921,2943,203,7001,294
2013-04-261,3451,3471,3091,3152,629,8001,315
2013-04-251,3281,3461,3251,3392,616,0001,339
2013-04-241,2981,3251,2881,3252,977,0001,325
2013-04-231,2951,2991,2781,2831,862,2001,283
2013-04-221,3001,3141,2961,3063,251,8001,306
2013-04-191,2551,2681,2381,2662,635,9001,266
2013-04-181,2661,2701,2541,2552,360,8001,255
2013-04-171,2621,2811,2541,2792,678,9001,279
2013-04-161,2271,2741,2271,2583,898,1001,258
2013-04-151,3001,3031,2491,2574,405,2001,257
2013-04-121,3241,3331,2981,3214,952,1001,321
2013-04-111,2791,3141,2771,3085,053,9001,308
2013-04-101,2371,2671,2361,2654,347,5001,265
2013-04-091,2581,2791,2441,2524,247,4001,252
2013-04-081,2481,2551,2181,2354,327,2001,235
2013-04-051,2301,2421,1971,1995,846,5001,199
2013-04-041,1481,1901,1421,1906,445,5001,190
2013-04-031,1091,1511,1081,1484,203,7001,148
2013-04-021,1251,1301,0861,0883,601,9001,088
2013-04-011,1621,1631,1281,1313,042,4001,131
2013-03-291,1761,1771,1561,1613,616,1001,161
2013-03-281,1611,1641,1401,1493,303,6001,149
2013-03-271,1531,1581,1471,1512,395,6001,151
2013-03-261,1331,1531,1311,1462,919,8001,146
2013-03-251,1571,1651,1441,1443,523,2001,144
2013-03-221,1651,1731,1471,1502,998,2001,150
2013-03-211,1751,1851,1681,1732,751,4001,173
2013-03-191,1681,1851,1671,1713,323,2001,171
2013-03-181,1661,1781,1601,1623,152,7001,162
2013-03-151,1901,1981,1811,1985,131,6001,198
2013-03-141,1941,1951,1581,1873,560,6001,187
2013-03-131,1781,1931,1761,1843,927,6001,184
2013-03-121,1941,2061,1801,1904,291,7001,190
2013-03-111,1851,1951,1661,1934,829,5001,193
2013-03-081,1701,1801,1521,16410,365,6001,164
2013-03-071,1231,1411,1191,1364,251,3001,136
2013-03-061,1081,1231,0891,1234,825,5001,123
2013-03-051,1071,1181,0881,0933,549,5001,093
2013-03-041,0971,1081,0901,0974,019,3001,097
2013-03-011,0721,0861,0641,0814,361,9001,081
2013-02-281,0641,1001,0611,0806,423,6001,080
2013-02-271,0501,0571,0331,0403,606,3001,040
2013-02-261,0351,0601,0351,0403,849,8001,040
2013-02-251,0511,0601,0431,0524,067,5001,052
2013-02-221,0261,0301,0041,0254,964,3001,025
2013-02-211,0621,0651,0371,0443,278,1001,044
2013-02-201,0751,0771,0611,0652,287,0001,065
2013-02-191,0461,0651,0401,0634,564,3001,063
2013-02-181,0581,0651,0431,0482,420,1001,048
2013-02-151,0591,0591,0191,0404,350,9001,040
2013-02-141,0501,0651,0311,0583,934,0001,058
2013-02-131,0781,0831,0481,0533,730,3001,053
2013-02-121,0811,0981,0781,0824,827,1001,082
2013-02-081,0521,0751,0501,0524,016,5001,052
2013-02-071,0521,0901,0521,0795,187,7001,079
2013-02-061,0321,0681,0241,0616,784,7001,061
2013-02-051,0031,0089939975,397,400997
2013-02-041,0401,0421,0271,0314,034,3001,031
2013-02-011,0361,0541,0341,0403,980,6001,040
2013-01-311,0201,0341,0151,0293,792,1001,029
2013-01-301,0081,0231,0021,0213,011,7001,021
2013-01-299921,0259911,0163,166,8001,016
2013-01-281,0231,0249969983,751,300998
2013-01-251,0201,0221,0041,0114,757,6001,011
2013-01-249851,0079721,0043,253,1001,004
2013-01-231,0021,0039879874,061,700987
2013-01-221,0151,0289951,0054,292,2001,005
2013-01-211,0251,0261,0061,0062,660,5001,006
2013-01-181,0231,0261,0111,0173,649,0001,017
2013-01-171,0101,0149769984,716,000998
2013-01-161,0461,0461,0041,0053,436,5001,005
2013-01-151,0461,0571,0431,0494,840,3001,049
2013-01-111,0351,0431,0211,0293,012,6001,029
2013-01-101,0101,0251,0061,0223,577,5001,022
2013-01-099711,0039689973,836,900997
2013-01-081,0151,0189869943,200,200994
2013-01-071,0541,0561,0221,0273,623,4001,027
2013-01-041,0361,0451,0261,0293,777,1001,029

分割・併合履歴 ： なし