1. HOME >
  2. 株価時系列 >
  3. 5802 >
  4. 2016年

5802 住友電気工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6811,690.51,6621,686.52,296,6001,686.50
2016-12-291,698.51,708.51,6891,6952,902,5001,695
2016-12-281,7071,716.51,7041,714.51,718,6001,714.50
2016-12-271,693.51,7031,6851,6921,589,6001,692
2016-12-261,707.51,7121,6901,6931,984,9001,693
2016-12-221,7071,712.51,6991,712.52,262,9001,712.50
2016-12-211,7041,716.51,6911,7032,645,1001,703
2016-12-201,682.51,6921,670.51,688.53,102,3001,688.50
2016-12-191,692.51,701.51,6861,6892,580,7001,689
2016-12-161,7171,718.51,700.51,7073,085,3001,707
2016-12-151,7001,716.51,6891,6972,945,4001,697
2016-12-141,683.51,688.51,6731,6842,361,4001,684
2016-12-131,681.51,690.51,663.51,6833,001,5001,683
2016-12-121,700.51,714.51,6771,6872,326,8001,687
2016-12-091,682.51,6961,6761,683.54,336,8001,683.50
2016-12-081,6511,6911,6411,690.54,754,8001,690.50
2016-12-071,6301,6361,624.51,6312,795,2001,631
2016-12-061,6551,6621,621.51,6304,621,5001,630
2016-12-051,6041,6121,592.51,606.52,092,8001,606.50
2016-12-021,6201,6331,613.51,620.53,301,7001,620.50
2016-12-011,6351,6351,607.51,616.54,225,6001,616.50
2016-11-301,622.51,630.51,5961,602.54,096,9001,602.50
2016-11-291,6261,6261,608.51,622.52,771,3001,622.50
2016-11-281,621.51,633.51,604.51,626.52,830,0001,626.50
2016-11-251,622.51,6601,6211,634.53,835,7001,634.50
2016-11-241,6001,6131,5901,6093,594,6001,609
2016-11-221,5681,588.51,5671,574.52,539,1001,574.50
2016-11-211,5741,5751,5591,565.52,523,1001,565.50
2016-11-181,5751,586.51,569.51,569.53,463,3001,569.50
2016-11-171,5471,5571,541.51,5514,502,5001,551
2016-11-161,554.51,559.51,543.51,5464,280,8001,546
2016-11-151,5341,5411,5241,529.54,329,0001,529.50
2016-11-141,4951,5331,4861,528.55,592,3001,528.50
2016-11-111,440.51,4821,435.51,4737,246,8001,473
2016-11-101,4401,4401,409.51,4226,350,4001,422
2016-11-091,441.51,452.51,3341,3569,459,7001,356
2016-11-081,409.51,420.51,402.51,412.55,938,2001,412.50
2016-11-071,390.51,3961,3801,3884,538,3001,388
2016-11-041,3721,3831,361.51,3815,374,3001,381
2016-11-021,379.51,4001,3581,37011,688,1001,370
2016-11-011,5551,556.51,5371,549.52,596,7001,549.50
2016-10-311,5501,561.51,5431,554.52,919,7001,554.50
2016-10-281,5391,5681,530.51,559.55,387,1001,559.50
2016-10-271,541.51,5431,5191,5253,365,2001,525
2016-10-261,5491,550.51,534.51,541.52,334,7001,541.50
2016-10-251,5401,554.51,5341,551.51,795,4001,551.50
2016-10-241,5281,536.51,5211,5332,018,7001,533
2016-10-211,5321,5461,5251,5302,654,2001,530
2016-10-201,530.51,5371,522.51,5373,388,9001,537
2016-10-191,5341,5371,516.51,526.52,242,7001,526.50
2016-10-171,5371,547.51,5261,5392,076,4001,539
2016-10-131,527.51,5391,5161,5224,524,4001,522
2016-10-121,4981,5141,4951,5043,261,3001,504
2016-10-111,4861,5281,4831,516.55,012,6001,516.50
2016-10-071,4821,4891,4741,4821,801,2001,482
2016-10-061,4961,5131,4791,4863,155,7001,486
2016-10-051,453.51,491.51,4461,4823,018,8001,482
2016-10-041,4301,445.51,4301,438.52,610,2001,438.50
2016-10-031,4211,4321,4171,423.52,213,8001,423.50
2016-09-301,4121,426.51,407.51,4162,848,0001,416
2016-09-291,436.51,457.51,4281,4452,428,8001,445
2016-09-281,408.51,4351,408.51,4243,643,7001,424
2016-09-271,416.51,455.51,4021,455.53,962,9001,455.50
2016-09-261,446.51,448.51,4351,4372,604,9001,437
2016-09-231,464.51,4781,4521,4652,679,2001,465
2016-09-211,4401,4851,4311,482.53,377,1001,482.50
2016-09-201,4291,453.51,420.51,439.52,845,6001,439.50
2016-09-161,4341,4421,4251,4373,559,2001,437
2016-09-151,456.51,4581,4371,448.52,791,8001,448.50
2016-09-141,465.51,481.51,4581,4711,896,8001,471
2016-09-131,4771,487.51,464.51,478.52,132,9001,478.50
2016-09-121,4841,4961,475.51,4922,770,5001,492
2016-09-091,5091,5201,498.51,5032,618,7001,503
2016-09-081,494.51,514.51,4901,5072,791,7001,507
2016-09-071,505.51,5071,4781,491.53,975,0001,491.50
2016-09-061,5341,540.51,5261,5352,631,2001,535
2016-09-051,555.51,5611,5421,5452,207,7001,545
2016-09-021,5011,5341,5011,529.52,465,0001,529.50
2016-09-011,5221,542.51,5041,527.53,441,9001,527.50
2016-08-311,542.51,5511,530.51,533.54,509,8001,533.50
2016-08-301,490.51,517.51,486.51,5132,955,9001,513
2016-08-291,4611,4911,4601,484.52,787,1001,484.50
2016-08-261,4291,4311,4141,4152,753,7001,415
2016-08-251,4231,436.51,414.51,428.52,661,0001,428.50
2016-08-241,433.51,4481,4221,4251,754,7001,425
2016-08-231,425.51,4371,410.51,415.52,202,8001,415.50
2016-08-221,4111,4411,403.51,436.52,410,6001,436.50
2016-08-191,4061,415.51,3941,4092,322,7001,409
2016-08-181,3991,413.51,3911,3961,697,6001,396
2016-08-171,3971,4171,3861,412.52,381,5001,412.50
2016-08-161,3931,4061,371.51,371.52,673,5001,371.50
2016-08-151,4011,4241,400.51,403.51,904,3001,403.50
2016-08-121,402.51,4121,3901,4061,911,8001,406
2016-08-101,3861,397.51,3741,389.52,217,3001,389.50
2016-08-091,391.51,4101,377.51,4062,551,3001,406
2016-08-081,3751,3991,3631,3892,155,9001,389
2016-08-051,3581,3651,341.51,345.51,992,9001,345.50
2016-08-041,3081,361.51,306.51,357.53,015,3001,357.50
2016-08-031,3361,341.51,3161,320.53,135,0001,320.50
2016-08-021,3481,3941,347.51,3764,884,5001,376
2016-08-011,4101,4401,400.51,4383,143,2001,438
2016-07-291,406.51,447.51,3881,434.53,534,4001,434.50
2016-07-281,4101,427.51,400.51,423.52,307,6001,423.50
2016-07-271,3991,4381,3961,4243,484,0001,424
2016-07-261,4101,410.51,3791,384.52,592,0001,384.50
2016-07-251,425.51,443.51,416.51,4212,258,3001,421
2016-07-221,4151,432.51,407.51,4172,261,7001,417
2016-07-211,440.51,454.51,4351,444.52,044,1001,444.50
2016-07-201,4101,4251,3971,422.51,919,0001,422.50
2016-07-191,4261,4261,405.51,421.53,185,7001,421.50
2016-07-151,4161,443.51,3951,4263,475,5001,426
2016-07-141,4061,4141,388.51,408.52,943,9001,408.50
2016-07-131,4151,418.51,388.51,390.54,354,3001,390.50
2016-07-121,339.51,3711,336.51,3553,729,0001,355
2016-07-111,2811,307.51,2791,2982,758,8001,298
2016-07-081,2521,267.51,2371,2443,779,8001,244
2016-07-071,2601,265.51,238.51,2424,567,3001,242
2016-07-061,293.51,301.51,2551,2753,852,0001,275
2016-07-051,3171,326.51,304.51,3182,970,1001,318
2016-07-041,3241,3481,3181,333.53,509,4001,333.50
2016-07-011,343.51,3581,334.51,337.52,861,9001,337.50
2016-06-301,355.51,376.51,340.51,340.53,639,8001,340.50
2016-06-291,358.51,364.51,3351,3553,931,4001,355
2016-06-281,3141,3371,294.51,3223,658,6001,322
2016-06-271,361.51,370.51,335.51,3423,500,6001,342
2016-06-241,4951,4951,3281,341.55,388,6001,341.50
2016-06-231,421.51,444.51,415.51,4443,134,8001,444
2016-06-221,425.51,445.51,4161,4312,931,7001,431
2016-06-211,3911,4331,386.51,4304,282,4001,430
2016-06-201,460.51,4671,4341,438.54,850,9001,438.50
2016-06-171,4221,4301,406.51,420.54,112,0001,420.50
2016-06-161,454.51,464.51,396.51,4024,999,0001,402
2016-06-151,4491,4861,4451,4774,369,1001,477
2016-06-141,4741,477.51,437.51,4594,123,9001,459
2016-06-131,5051,513.51,4821,4843,683,4001,484
2016-06-101,5311,5431,523.51,5356,340,0001,535
2016-06-091,557.51,558.51,538.51,551.53,692,8001,551.50
2016-06-081,5601,5701,540.51,5703,045,2001,570
2016-06-071,5491,5621,539.51,5573,288,1001,557
2016-06-061,5191,551.51,516.51,548.53,828,8001,548.50
2016-06-031,558.51,5831,5581,565.54,172,4001,565.50
2016-06-021,5741,5841,554.51,558.55,590,3001,558.50
2016-06-011,5771,588.51,561.51,5704,342,2001,570
2016-05-311,5441,5711,530.51,569.53,786,6001,569.50
2016-05-301,5551,5721,5401,5604,079,6001,560
2016-05-271,539.51,571.51,517.51,5516,705,4001,551
2016-05-261,5241,5331,5001,5043,732,6001,504
2016-05-251,5001,506.51,486.51,5004,105,8001,500
2016-05-241,4751,483.51,4581,4634,037,5001,463
2016-05-231,4661,4811,450.51,4813,210,7001,481
2016-05-201,4461,490.51,440.51,4853,747,2001,485
2016-05-191,462.51,4831,448.51,455.54,167,3001,455.50
2016-05-181,456.51,4691,437.51,4484,438,8001,448
2016-05-171,4381,457.51,424.51,454.55,788,1001,454.50
2016-05-161,3701,453.51,3501,438.512,116,7001,438.50
2016-05-131,2931,299.51,2571,2594,777,9001,259
2016-05-121,274.51,288.51,2681,2814,123,7001,281
2016-05-111,320.51,3391,302.51,304.52,531,1001,304.50
2016-05-101,2781,309.51,2711,305.52,798,7001,305.50
2016-05-091,293.51,2991,2791,281.52,022,4001,281.50
2016-05-061,2921,295.51,270.51,282.53,526,6001,282.50
2016-05-021,2701,2851,2671,281.53,613,9001,281.50
2016-04-281,4331,437.51,3001,3454,274,7001,345
2016-04-271,4071,418.51,3991,4032,785,3001,403
2016-04-261,409.51,4241,400.51,4153,641,4001,415
2016-04-251,4051,4161,385.51,409.53,663,5001,409.50
2016-04-221,3631,3841,357.51,381.53,070,4001,381.50
2016-04-211,3621,384.51,349.51,381.53,972,1001,381.50
2016-04-201,3461,358.51,319.51,321.53,098,4001,321.50
2016-04-191,3171,337.51,3171,3343,351,4001,334
2016-04-181,2791,2981,2761,2863,132,0001,286
2016-04-151,3271,3521,3231,339.52,388,1001,339.50
2016-04-141,3171,350.51,313.51,3504,264,9001,350
2016-04-131,2751,2951,2711,2873,627,4001,287
2016-04-121,217.51,254.51,209.51,247.53,854,4001,247.50
2016-04-111,2241,231.51,2011,2164,495,5001,216
2016-04-081,2161,2531,2041,2376,215,7001,237
2016-04-071,2531,2711,237.51,2453,930,2001,245
2016-04-061,2481,2631,231.51,243.53,321,7001,243.50
2016-04-051,2861,2941,2441,2483,740,9001,248
2016-04-041,299.51,3161,276.51,2862,387,1001,286
2016-04-011,376.51,380.51,303.51,3093,768,4001,309
2016-03-311,3861,404.51,368.51,3692,833,6001,369
2016-03-301,3941,397.51,373.51,373.51,641,4001,373.50
2016-03-291,3801,4091,3801,3962,230,0001,396
2016-03-281,405.51,413.51,3911,4121,836,0001,412
2016-03-251,3771,396.51,370.51,392.51,926,8001,392.50
2016-03-241,3781,3931,3641,3743,231,8001,374
2016-03-231,373.51,389.51,372.51,377.52,415,2001,377.50
2016-03-221,3711,3931,348.51,370.53,681,8001,370.50
2016-03-181,366.51,3801,3311,3413,807,2001,341
2016-03-171,391.51,4141,356.51,371.53,546,3001,371.50
2016-03-161,3981,415.51,389.51,3912,377,7001,391
2016-03-151,421.51,427.51,4011,406.52,529,0001,406.50
2016-03-141,4101,431.51,402.51,413.52,130,1001,413.50
2016-03-111,3661,3931,3491,389.54,810,4001,389.50
2016-03-101,3761,3941,363.51,389.53,453,1001,389.50
2016-03-091,359.51,3651,3361,350.53,555,3001,350.50
2016-03-081,3931,4061,3481,362.54,777,3001,362.50
2016-03-071,439.51,444.51,4211,4232,150,1001,423
2016-03-041,4301,4451,4181,442.52,308,6001,442.50
2016-03-031,420.51,4361,4131,4342,672,5001,434
2016-03-021,4001,4291,386.51,417.52,815,2001,417.50
2016-03-011,3841,3941,3241,3482,488,7001,348
2016-02-291,3751,3941,3541,3543,308,5001,354
2016-02-261,3731,392.51,3491,3502,159,7001,350
2016-02-251,3371,3661,332.51,3602,932,5001,360
2016-02-241,319.51,3361,3091,3293,043,6001,329
2016-02-231,353.51,361.51,3301,334.52,688,4001,334.50
2016-02-221,327.51,3491,3121,340.52,172,9001,340.50
2016-02-191,367.51,376.51,322.51,338.52,799,1001,338.50
2016-02-181,4001,4121,370.51,3842,576,4001,384
2016-02-171,3581,3781,3271,3472,541,0001,347
2016-02-161,3361,397.51,3321,3703,114,7001,370
2016-02-151,314.51,380.51,297.51,364.54,065,2001,364.50
2016-02-121,2751,289.51,2501,254.55,811,4001,254.50
2016-02-101,383.51,396.51,3221,3435,479,1001,343
2016-02-091,4181,4571,380.51,3904,371,5001,390
2016-02-081,4841,5181,4781,5082,604,3001,508
2016-02-051,4991,5191,490.51,514.54,415,8001,514.50
2016-02-041,523.51,5431,4941,5305,293,5001,530
2016-02-031,508.51,518.51,4561,463.53,390,8001,463.50
2016-02-021,5881,590.51,5511,559.54,000,9001,559.50
2016-02-011,5901,5971,5721,5913,764,0001,591
2016-01-291,5161,574.51,4901,563.54,820,9001,563.50
2016-01-281,5021,513.51,4811,4911,924,7001,491
2016-01-271,4911,5221,4911,5151,859,5001,515
2016-01-261,482.51,484.51,463.51,468.52,197,5001,468.50
2016-01-251,5281,5281,483.51,505.53,402,4001,505.50
2016-01-221,4741,513.51,458.51,509.53,532,2001,509.50
2016-01-211,4581,4951,4211,4212,614,5001,421
2016-01-201,520.51,527.51,4661,4662,072,0001,466
2016-01-191,5081,5301,4951,5232,087,2001,523
2016-01-181,4851,5291,470.51,517.52,491,8001,517.50
2016-01-151,557.51,567.51,503.51,5132,410,5001,513
2016-01-141,517.51,533.51,5031,528.53,147,9001,528.50
2016-01-131,5481,581.51,546.51,573.52,735,3001,573.50
2016-01-121,5381,558.51,519.51,519.52,776,4001,519.50
2016-01-081,5421,592.51,539.51,559.54,714,0001,559.50
2016-01-071,625.51,6281,567.51,570.53,506,9001,570.50
2016-01-061,6811,6841,614.51,6284,884,2001,628
2016-01-051,6891,7011,6651,6752,986,0001,675
2016-01-041,7071,7321,673.51,6793,109,8001,679

分割・併合履歴 ： なし