1. HOME >
  2. 株価時系列 >
  3. 5802 >
  4. 2019年

5802 住友電気工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6521,6571,641.51,6521,544,5001,652
2019-12-271,6601,6701,6561,6601,137,2001,660
2019-12-261,6281,652.51,6261,652.51,224,7001,652.50
2019-12-251,645.51,649.51,640.51,643795,8001,643
2019-12-241,6581,664.51,6411,6462,096,6001,646
2019-12-231,6581,6581,640.51,6452,110,5001,645
2019-12-201,6851,689.51,6601,6633,134,1001,663
2019-12-191,667.51,6841,6601,680.51,886,6001,680.50
2019-12-181,684.51,6861,669.51,6751,768,2001,675
2019-12-171,6831,6891,675.51,682.51,834,1001,682.50
2019-12-161,683.51,691.51,6711,6741,389,5001,674
2019-12-131,688.51,6961,672.51,690.54,101,6001,690.50
2019-12-121,6521,6521,635.51,6372,217,1001,637
2019-12-111,6471,6541,6401,6521,840,1001,652
2019-12-101,6521,657.51,6451,6502,421,9001,650
2019-12-091,6821,6881,6651,668.51,486,9001,668.50
2019-12-061,6651,6691,6481,6572,057,9001,657
2019-12-051,658.51,667.51,646.51,6622,418,1001,662
2019-12-041,6331,6391,609.51,6383,335,3001,638
2019-12-031,6501,6701,635.51,6642,965,7001,664
2019-12-021,7001,7131,6721,674.54,367,7001,674.50
2019-11-291,640.51,6761,6331,6344,439,4001,634
2019-11-281,623.51,630.51,608.51,6152,401,4001,615
2019-11-271,600.51,627.51,600.51,617.53,868,2001,617.50
2019-11-261,5761,6091,5751,5805,746,2001,580
2019-11-251,546.51,552.51,541.51,5481,220,1001,548
2019-11-221,536.51,5411,5281,534.51,746,6001,534.50
2019-11-211,526.51,5331,501.51,526.51,749,2001,526.50
2019-11-201,5301,547.51,527.51,5391,403,1001,539
2019-11-191,5361,550.51,530.51,538.51,567,0001,538.50
2019-11-181,562.51,5691,547.51,554.51,309,3001,554.50
2019-11-151,5521,5711,5491,565.51,551,7001,565.50
2019-11-141,5601,573.51,554.51,561.51,897,5001,561.50
2019-11-131,569.51,572.51,5611,564.51,588,3001,564.50
2019-11-121,569.51,5821,558.51,5802,099,6001,580
2019-11-111,5901,591.51,5721,5731,709,8001,573
2019-11-081,591.51,596.51,580.51,585.53,164,0001,585.50
2019-11-071,555.51,581.51,553.51,580.52,620,1001,580.50
2019-11-061,5461,5701,5431,5703,938,3001,570
2019-11-051,5221,5501,512.51,5345,076,2001,534
2019-11-011,468.51,4861,4611,4802,696,1001,480
2019-10-311,4801,501.51,4761,496.53,071,7001,496.50
2019-10-301,4971,498.51,485.51,498.52,326,6001,498.50
2019-10-291,4801,4981,4781,497.52,311,2001,497.50
2019-10-281,4731,4831,4691,479.51,836,0001,479.50
2019-10-251,4601,4641,452.51,4581,840,4001,458
2019-10-241,444.51,4591,4431,4582,006,7001,458
2019-10-231,420.51,4431,4141,440.52,607,4001,440.50
2019-10-211,4281,4301,404.51,4062,237,0001,406
2019-10-181,4151,423.51,3981,406.52,194,8001,406.50
2019-10-171,4241,4261,409.51,415.51,415,6001,415.50
2019-10-161,4501,457.51,420.51,424.52,225,7001,424.50
2019-10-151,408.51,425.51,4061,415.52,223,4001,415.50
2019-10-111,3721,3861,3651,3852,224,1001,385
2019-10-101,347.51,354.51,331.51,3521,332,4001,352
2019-10-091,3281,3421,325.51,340.51,475,5001,340.50
2019-10-081,3471,3611,3461,3491,386,1001,349
2019-10-071,3431,352.51,330.51,341.51,178,4001,341.50
2019-10-041,3411,3511,339.51,347.51,368,1001,347.50
2019-10-031,3371,3561,3351,352.51,973,0001,352.50
2019-10-021,381.51,394.51,3741,3811,674,3001,381
2019-10-011,378.51,406.51,3751,398.51,769,7001,398.50
2019-09-301,374.51,386.51,3651,3712,254,7001,371
2019-09-271,3901,3991,3661,377.53,094,1001,377.50
2019-09-261,425.51,432.51,4081,4122,571,9001,412
2019-09-251,3881,401.51,3811,3962,149,0001,396
2019-09-241,397.51,406.51,386.51,3882,273,5001,388
2019-09-201,4081,414.51,393.51,401.53,095,9001,401.50
2019-09-191,3931,4201,3921,397.52,349,9001,397.50
2019-09-181,399.51,4001,3781,390.52,257,8001,390.50
2019-09-171,4041,416.51,3961,412.52,345,0001,412.50
2019-09-131,415.51,4171,3941,4123,686,9001,412
2019-09-121,3891,413.51,387.51,401.52,718,1001,401.50
2019-09-111,3571,388.51,3571,386.53,142,3001,386.50
2019-09-101,317.51,3361,317.51,335.52,033,0001,335.50
2019-09-091,292.51,2991,2861,2991,326,1001,299
2019-09-061,2961,2971,2851,290.51,759,4001,290.50
2019-09-051,2421,2801,2391,275.52,619,1001,275.50
2019-09-041,2491,2511,2401,243.51,119,9001,243.50
2019-09-031,243.51,2631,2391,258.51,012,3001,258.50
2019-09-021,2551,258.51,247.51,249.51,130,6001,249.50
2019-08-301,2361,2521,2341,2512,606,9001,251
2019-08-291,2181,2241,2111,2241,642,8001,224
2019-08-281,2211,2211,210.51,213.51,758,2001,213.50
2019-08-271,2141,226.51,213.51,2212,435,3001,221
2019-08-261,1771,203.51,175.51,201.52,490,5001,201.50
2019-08-231,2011,217.51,2011,214.51,333,9001,214.50
2019-08-221,2041,2131,202.51,2121,414,5001,212
2019-08-211,2071,2171,2051,212.51,713,3001,212.50
2019-08-201,216.51,2271,2141,2251,485,9001,225
2019-08-191,2101,2181,2021,216.51,689,0001,216.50
2019-08-161,201.51,2121,1961,209.51,520,6001,209.50
2019-08-151,202.51,2181,2001,214.51,600,9001,214.50
2019-08-141,2261,234.51,2221,2301,708,9001,230
2019-08-131,2041,2131,201.51,210.51,975,8001,210.50
2019-08-091,234.51,237.51,225.51,233.52,214,1001,233.50
2019-08-081,221.51,2381,219.51,2281,817,7001,228
2019-08-071,229.51,238.51,222.51,2281,983,2001,228
2019-08-061,202.51,244.51,2011,2432,451,5001,243
2019-08-051,264.51,269.51,234.51,249.52,690,9001,249.50
2019-08-021,2821,2961,2611,2733,641,2001,273
2019-08-011,2861,330.51,2801,315.52,988,1001,315.50
2019-07-311,3501,3651,344.51,3542,912,8001,354
2019-07-301,358.51,370.51,357.51,3641,906,6001,364
2019-07-291,3541,3541,335.51,3471,850,0001,347
2019-07-261,3721,378.51,355.51,3641,866,0001,364
2019-07-251,402.51,4031,3861,387.51,606,0001,387.50
2019-07-241,3981,4031,390.51,3991,532,3001,399
2019-07-231,3761,3971,370.51,3951,325,6001,395
2019-07-221,3731,3861,3701,375.51,643,1001,375.50
2019-07-191,3471,3741,338.51,372.51,759,0001,372.50
2019-07-181,3801,382.51,3441,346.52,391,2001,346.50
2019-07-171,3951,4101,386.51,3911,420,8001,391
2019-07-161,3911,410.51,3841,4011,958,5001,401
2019-07-121,4281,428.51,4141,4181,284,6001,418
2019-07-111,414.51,4241,4101,4181,307,7001,418
2019-07-101,412.51,420.51,4061,415.51,856,8001,415.50
2019-07-091,4371,444.51,411.51,4191,211,6001,419
2019-07-081,4281,436.51,4251,427.51,165,5001,427.50
2019-07-051,430.51,441.51,427.51,436.51,172,4001,436.50
2019-07-041,4251,4311,421.51,4301,042,0001,430
2019-07-031,4271,4311,415.51,427.51,769,2001,427.50
2019-07-021,448.51,4511,436.51,450.51,712,9001,450.50
2019-07-011,4371,4451,4241,4422,208,7001,442
2019-06-281,4061,4171,401.51,414.52,458,6001,414.50
2019-06-271,3831,4051,3831,404.51,813,5001,404.50
2019-06-261,3761,3921,3731,379.51,429,2001,379.50
2019-06-251,3861,3911,3771,3791,809,3001,379
2019-06-241,370.51,3881,365.51,384.5895,1001,384.50
2019-06-211,3721,381.51,363.51,376.54,789,0001,376.50
2019-06-201,3911,391.51,367.51,371.51,694,8001,371.50
2019-06-191,370.51,392.51,3691,384.52,419,0001,384.50
2019-06-181,3601,381.51,3561,360.52,185,3001,360.50
2019-06-171,351.51,3621,3501,3571,463,7001,357
2019-06-141,362.51,372.51,356.51,359.52,133,6001,359.50
2019-06-131,3541,366.51,345.51,3622,028,1001,362
2019-06-121,372.51,384.51,369.51,369.52,631,5001,369.50
2019-06-111,353.51,3691,344.51,3641,277,1001,364
2019-06-101,3551,3671,3471,351.51,473,8001,351.50
2019-06-071,3291,338.51,3241,337.51,274,5001,337.50
2019-06-061,3301,3341,3201,321.52,027,0001,321.50
2019-06-051,338.51,3551,332.51,3443,211,6001,344
2019-06-041,2821,3061,277.51,3043,333,7001,304
2019-06-031,2701,3041,2691,299.52,740,0001,299.50
2019-05-311,3351,3391,3101,311.52,635,3001,311.50
2019-05-301,3211,3391,3181,338.51,519,6001,338.50
2019-05-291,330.51,3351,3171,3302,232,0001,330
2019-05-281,3411,3531,332.51,3463,677,4001,346
2019-05-271,337.51,3531,329.51,338.51,413,8001,338.50
2019-05-241,332.51,350.51,322.51,340.52,238,9001,340.50
2019-05-231,3661,373.51,3471,3492,111,2001,349
2019-05-221,376.51,388.51,3671,3702,536,0001,370
2019-05-211,364.51,3761,357.51,367.53,185,4001,367.50
2019-05-201,383.51,3921,368.51,3842,286,0001,384
2019-05-171,364.51,389.51,352.51,3772,671,5001,377
2019-05-161,372.51,375.51,351.51,3672,612,6001,367
2019-05-151,3851,3881,3611,383.53,241,7001,383.50
2019-05-141,3551,3901,3541,3893,470,9001,389
2019-05-131,344.51,3931,3421,3713,285,8001,371
2019-05-101,395.51,404.51,377.51,3872,712,4001,387
2019-05-091,4081,408.51,3881,389.52,434,9001,389.50
2019-05-081,4181,4231,404.51,4112,515,5001,411
2019-05-071,486.51,4881,4391,4412,761,1001,441
2019-04-261,483.51,484.51,4581,474.52,452,5001,474.50
2019-04-251,503.51,503.51,484.51,496.51,415,7001,496.50
2019-04-241,519.51,522.51,4931,5002,256,3001,500
2019-04-231,533.51,535.51,5201,525.51,486,0001,525.50
2019-04-221,5251,5351,5201,524.51,143,5001,524.50
2019-04-191,5501,550.51,529.51,536.51,364,1001,536.50
2019-04-181,5501,5631,535.51,5401,881,8001,540
2019-04-171,5251,5441,522.51,5391,300,8001,539
2019-04-161,512.51,525.51,509.51,515.51,177,2001,515.50
2019-04-151,5351,5401,5191,525.51,790,7001,525.50
2019-04-121,516.51,516.51,500.51,5011,572,8001,501
2019-04-111,5151,517.51,498.51,508.51,562,4001,508.50
2019-04-101,501.51,5091,496.51,5071,416,0001,507
2019-04-091,501.51,520.51,5001,5201,456,0001,520
2019-04-081,527.51,529.51,5091,513.51,359,9001,513.50
2019-04-051,4901,523.51,4861,5172,839,6001,517
2019-04-041,524.51,532.51,517.51,5242,303,4001,524
2019-04-031,534.51,537.51,5271,532.53,055,0001,532.50
2019-04-021,525.51,528.51,517.51,524.51,610,5001,524.50
2019-04-011,493.51,5181,4891,503.51,878,2001,503.50
2019-03-291,472.51,476.51,4611,468.51,724,1001,468.50
2019-03-281,4871,4871,4611,4662,173,4001,466
2019-03-271,4791,491.51,471.51,4882,101,7001,488
2019-03-261,491.51,5211,4811,517.52,912,8001,517.50
2019-03-251,493.51,498.51,467.51,4782,113,0001,478
2019-03-221,517.51,5241,509.51,5221,487,4001,522
2019-03-201,502.51,5161,4931,5131,752,9001,513
2019-03-191,506.51,514.51,5011,509.51,601,5001,509.50
2019-03-181,5061,5071,4911,5001,746,7001,500
2019-03-151,5001,5091,4941,4942,699,7001,494
2019-03-141,5031,5081,486.51,490.51,764,0001,490.50
2019-03-131,5041,5121,4811,4892,897,3001,489
2019-03-121,499.51,5241,493.51,5172,070,9001,517
2019-03-111,4831,4911,477.51,4891,441,8001,489
2019-03-081,497.51,5101,476.51,478.52,573,1001,478.50
2019-03-071,5201,524.51,507.51,513.51,859,6001,513.50
2019-03-061,5311,5351,5201,5261,676,6001,526
2019-03-051,535.51,544.51,5311,5381,502,6001,538
2019-03-041,551.51,5561,535.51,546.51,454,8001,546.50
2019-03-011,531.51,545.51,515.51,5282,634,7001,528
2019-02-281,556.51,561.51,543.51,5492,634,5001,549
2019-02-271,561.51,569.51,5531,5532,289,8001,553
2019-02-261,564.51,5681,5541,559.51,354,8001,559.50
2019-02-251,5601,5671,5521,5671,612,9001,567
2019-02-221,528.51,549.51,5211,5481,617,6001,548
2019-02-211,532.51,537.51,513.51,534.52,870,9001,534.50
2019-02-201,5551,569.51,5491,5511,806,5001,551
2019-02-191,5401,5451,526.51,537.51,496,9001,537.50
2019-02-181,5381,539.51,524.51,5301,774,7001,530
2019-02-151,498.51,5061,4841,5032,154,8001,503
2019-02-141,5351,5471,528.51,530.51,373,4001,530.50
2019-02-131,5301,5421,5221,5412,634,3001,541
2019-02-121,476.51,524.51,476.51,511.52,367,8001,511.50
2019-02-081,502.51,5151,4631,470.52,306,5001,470.50
2019-02-071,543.51,5491,514.51,5202,937,2001,520
2019-02-061,5671,5691,541.51,557.52,476,3001,557.50
2019-02-051,5951,5981,5691,5812,661,7001,581
2019-02-041,5261,5591,5251,5552,049,5001,555
2019-02-011,5411,553.51,5271,533.51,306,9001,533.50
2019-01-311,5621,564.51,5331,546.51,857,3001,546.50
2019-01-301,5501,5511,516.51,5222,522,4001,522
2019-01-291,5551,564.51,5261,541.52,510,6001,541.50
2019-01-281,554.51,560.51,546.51,551.51,413,4001,551.50
2019-01-251,530.51,561.51,530.51,5531,757,9001,553
2019-01-241,5031,524.51,495.51,524.51,462,8001,524.50
2019-01-231,5181,5281,5091,5221,256,6001,522
2019-01-221,538.51,5431,515.51,524.51,208,3001,524.50
2019-01-211,5441,547.51,527.51,533.51,152,6001,533.50
2019-01-181,514.51,5251,511.51,5221,399,4001,522
2019-01-171,5051,510.51,4981,503.51,179,2001,503.50
2019-01-161,496.51,5031,4781,494.51,733,6001,494.50
2019-01-151,4831,5091,471.51,5041,580,8001,504
2019-01-111,490.51,496.51,4801,489.52,067,7001,489.50
2019-01-101,480.51,486.51,468.51,4831,686,0001,483
2019-01-091,487.51,499.51,4841,4981,711,6001,498
2019-01-081,4821,493.51,470.51,474.51,893,6001,474.50
2019-01-071,4811,4861,465.51,4701,595,2001,470
2019-01-041,4321,433.51,4071,427.53,403,1001,427.50

分割・併合履歴 ： なし