1. HOME >
  2. 株価時系列 >
  3. 5802 >
  4. 2020年

5802 住友電気工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,397.51,397.51,366.51,366.52,735,1001,366.50
2020-12-291,390.51,403.51,380.51,398.52,788,3001,398.50
2020-12-281,3801,3941,3671,3923,066,8001,392
2020-12-251,345.51,363.51,345.51,358.51,191,2001,358.50
2020-12-241,3481,362.51,3391,3451,639,4001,345
2020-12-231,3701,3711,319.51,332.52,876,8001,332.50
2020-12-221,3481,383.51,3421,367.53,777,1001,367.50
2020-12-211,3501,357.51,3211,356.54,610,8001,356.50
2020-12-181,293.51,315.51,292.51,301.52,955,8001,301.50
2020-12-171,294.51,301.51,286.51,292.52,308,5001,292.50
2020-12-161,2851,307.51,2821,2912,102,5001,291
2020-12-151,273.51,2861,268.51,279.51,681,6001,279.50
2020-12-141,2601,297.51,259.51,279.52,131,5001,279.50
2020-12-111,2521,2621,241.51,257.52,854,1001,257.50
2020-12-101,2651,2701,2401,240.52,142,2001,240.50
2020-12-091,230.51,266.51,228.51,2621,910,4001,262
2020-12-081,2301,244.51,2281,233.52,182,7001,233.50
2020-12-071,2821,282.51,252.51,252.51,677,2001,252.50
2020-12-041,260.51,276.51,2541,263.51,900,9001,263.50
2020-12-031,276.51,283.51,2641,2673,164,0001,267
2020-12-021,2501,275.51,2431,269.53,827,2001,269.50
2020-12-011,2201,2311,208.51,2273,532,1001,227
2020-11-301,262.51,263.51,1941,1947,273,1001,194
2020-11-271,2541,271.51,250.51,262.53,152,7001,262.50
2020-11-261,2541,2721,249.51,2562,282,6001,256
2020-11-251,2941,3101,267.51,275.53,947,6001,275.50
2020-11-241,289.51,290.51,2601,2643,121,7001,264
2020-11-201,2271,267.51,225.51,2652,917,5001,265
2020-11-191,258.51,269.51,2311,242.53,089,6001,242.50
2020-11-181,2771,282.51,256.51,256.54,603,5001,256.50
2020-11-171,3471,3541,321.51,3442,660,3001,344
2020-11-161,301.51,338.51,300.51,334.52,540,0001,334.50
2020-11-131,312.51,3261,2881,298.52,451,5001,298.50
2020-11-121,3241,3451,309.51,3242,773,4001,324
2020-11-111,3661,3771,3311,348.53,911,3001,348.50
2020-11-101,2981,334.51,2951,326.55,272,2001,326.50
2020-11-091,2781,283.51,2471,2544,603,6001,254
2020-11-061,1891,202.51,1811,194.52,932,8001,194.50
2020-11-051,2091,2091,1671,1853,160,8001,185
2020-11-041,2301,234.51,204.51,209.53,667,8001,209.50
2020-11-021,1531,195.51,1521,1872,496,0001,187
2020-10-301,1741,1741,1431,145.52,063,3001,145.50
2020-10-291,1381,1691,130.51,165.52,155,1001,165.50
2020-10-281,170.51,173.51,143.51,156.52,730,5001,156.50
2020-10-271,2051,214.51,179.51,194.52,739,1001,194.50
2020-10-261,1751,1961,173.51,1921,809,6001,192
2020-10-231,1741,178.51,163.51,175.51,817,9001,175.50
2020-10-221,147.51,169.51,1411,1601,926,4001,160
2020-10-211,1491,161.51,145.51,1561,670,8001,156
2020-10-201,149.51,153.51,1361,136.51,608,2001,136.50
2020-10-191,1501,1631,1491,161.51,799,0001,161.50
2020-10-161,162.51,1661,136.51,136.52,039,2001,136.50
2020-10-151,162.51,1691,1531,155.51,625,5001,155.50
2020-10-141,1751,1751,1611,1651,796,9001,165
2020-10-131,1961,199.51,172.51,190.51,704,4001,190.50
2020-10-121,2021,203.51,1871,189.51,899,1001,189.50
2020-10-091,2231,2261,204.51,2061,622,8001,206
2020-10-081,2261,230.51,202.51,2232,202,9001,223
2020-10-071,226.51,233.51,2121,230.51,665,0001,230.50
2020-10-061,2191,2401,216.51,2332,274,0001,233
2020-10-051,184.51,215.51,184.51,208.51,943,0001,208.50
2020-10-021,1801,190.51,162.51,166.52,971,8001,166.50
2020-09-301,1911,2101,1781,1793,575,5001,179
2020-09-291,2161,223.51,2061,2111,841,0001,211
2020-09-281,215.51,228.51,199.51,226.52,682,2001,226.50
2020-09-251,219.51,2241,2001,2082,063,9001,208
2020-09-241,2251,2291,205.51,2061,734,5001,206
2020-09-231,2301,2351,217.51,2302,028,7001,230
2020-09-181,2581,259.51,2451,2492,714,5001,249
2020-09-171,294.51,294.51,2541,2542,194,3001,254
2020-09-161,298.51,305.51,2871,2951,711,5001,295
2020-09-151,3051,3071,285.51,304.51,812,9001,304.50
2020-09-141,2821,318.51,280.51,3132,792,1001,313
2020-09-111,262.51,2791,2541,2792,961,3001,279
2020-09-101,2501,2801,244.51,277.52,647,2001,277.50
2020-09-091,229.51,2441,222.51,239.52,167,0001,239.50
2020-09-081,242.51,257.51,2401,253.51,623,9001,253.50
2020-09-071,2341,2471,2291,233.51,832,7001,233.50
2020-09-041,2251,2331,217.51,2271,601,3001,227
2020-09-031,250.51,255.51,232.51,235.52,131,6001,235.50
2020-09-021,2271,233.51,2191,2261,522,6001,226
2020-09-011,2381,2441,228.51,233.51,867,6001,233.50
2020-08-311,258.51,277.51,246.51,2492,077,4001,249
2020-08-281,244.51,279.51,232.51,246.53,357,1001,246.50
2020-08-271,2391,2391,224.51,231.51,495,3001,231.50
2020-08-261,2421,250.51,233.51,2411,343,6001,241
2020-08-251,2431,2571,2421,2462,110,2001,246
2020-08-241,241.51,244.51,2181,2181,608,8001,218
2020-08-211,2611,2731,2471,2471,319,3001,247
2020-08-201,2451,264.51,2441,249.51,775,8001,249.50
2020-08-191,244.51,261.51,238.51,2542,293,6001,254
2020-08-181,289.51,2911,2561,2592,612,9001,259
2020-08-171,3101,315.51,292.51,2931,190,3001,293
2020-08-141,314.51,314.51,294.51,3082,366,6001,308
2020-08-131,3161,318.51,298.51,311.52,252,0001,311.50
2020-08-121,312.51,319.51,2981,311.53,336,3001,311.50
2020-08-111,281.51,3061,266.51,301.52,829,9001,301.50
2020-08-071,230.51,233.51,2141,221.51,893,6001,221.50
2020-08-061,238.51,248.51,228.51,233.51,553,2001,233.50
2020-08-051,2151,241.51,208.51,238.53,087,9001,238.50
2020-08-041,1961,2431,1941,236.53,310,5001,236.50
2020-08-031,1461,1981,1461,184.53,641,3001,184.50
2020-07-311,209.51,209.51,1641,1663,874,2001,166
2020-07-301,2241,229.51,208.51,210.51,398,1001,210.50
2020-07-291,2371,243.51,2111,2182,227,8001,218
2020-07-281,2551,261.51,245.51,252.51,882,4001,252.50
2020-07-271,227.51,258.51,2261,258.53,029,3001,258.50
2020-07-221,274.51,291.51,2651,2652,456,7001,265
2020-07-211,269.51,269.51,2461,260.52,631,5001,260.50
2020-07-201,2921,2931,2671,283.51,517,2001,283.50
2020-07-171,2951,301.51,2741,279.51,467,9001,279.50
2020-07-161,3121,3161,291.51,2952,231,8001,295
2020-07-151,2851,3201,2851,2982,469,2001,298
2020-07-141,276.51,2901,2691,281.52,316,1001,281.50
2020-07-131,254.51,289.51,2541,287.53,037,3001,287.50
2020-07-101,229.51,2351,2141,2151,957,1001,215
2020-07-091,2431,244.51,2281,2301,604,4001,230
2020-07-081,256.51,2701,244.51,249.52,329,9001,249.50
2020-07-071,274.51,2761,2591,2702,198,9001,270
2020-07-061,229.51,267.51,226.51,264.51,639,4001,264.50
2020-07-031,2441,246.51,214.51,229.51,369,0001,229.50
2020-07-021,224.51,2441,217.51,230.52,466,1001,230.50
2020-07-011,2401,2451,218.51,2261,882,9001,226
2020-06-301,271.51,2761,237.51,239.52,643,5001,239.50
2020-06-291,238.51,2451,213.51,214.52,529,0001,214.50
2020-06-261,2431,2641,2431,255.53,232,3001,255.50
2020-06-251,252.51,2621,236.51,2433,392,6001,243
2020-06-241,284.51,2951,276.51,291.52,355,3001,291.50
2020-06-231,287.51,2981,268.51,283.52,372,3001,283.50
2020-06-221,2861,2861,269.51,2741,872,7001,274
2020-06-191,311.51,3141,2761,2784,382,7001,278
2020-06-181,301.51,312.51,2811,306.52,430,9001,306.50
2020-06-171,3231,3251,3031,3163,256,3001,316
2020-06-161,277.51,340.51,266.51,3294,266,7001,329
2020-06-151,290.51,313.51,272.51,2742,719,1001,274
2020-06-121,2871,308.51,2661,305.54,081,2001,305.50
2020-06-111,332.51,3591,323.51,3273,264,4001,327
2020-06-101,338.51,3801,3381,3773,595,2001,377
2020-06-091,3751,3771,342.51,3583,135,7001,358
2020-06-081,3651,3801,347.51,377.52,978,1001,377.50
2020-06-051,336.51,352.51,326.51,3482,324,1001,348
2020-06-041,3581,361.51,3101,334.53,107,6001,334.50
2020-06-031,3351,3531,328.51,334.54,033,0001,334.50
2020-06-021,2561,285.51,2521,2752,284,5001,275
2020-06-011,251.51,2661,2341,250.52,215,8001,250.50
2020-05-291,267.51,2701,2501,254.54,406,1001,254.50
2020-05-281,2901,2901,258.51,2793,392,2001,279
2020-05-271,234.51,2681,220.51,2603,679,5001,260
2020-05-261,208.51,2381,202.51,2272,465,3001,227
2020-05-251,1741,1911,1681,1871,735,1001,187
2020-05-221,1751,178.51,138.51,144.52,654,0001,144.50
2020-05-211,1821,185.51,162.51,171.52,442,4001,171.50
2020-05-201,1371,2081,1261,185.54,350,1001,185.50
2020-05-191,138.51,1441,1251,1392,318,1001,139
2020-05-181,092.51,0951,080.51,091.51,166,0001,091.50
2020-05-151,1021,1021,0701,084.52,273,8001,084.50
2020-05-141,0951,0951,070.51,070.52,153,5001,070.50
2020-05-131,1031,127.51,096.51,1123,141,4001,112
2020-05-121,1251,1251,1061,1222,326,0001,122
2020-05-111,092.51,1451,0911,1343,447,5001,134
2020-05-081,048.51,086.51,040.51,0852,807,6001,085
2020-05-071,0351,0571,0241,030.53,334,8001,030.50
2020-05-011,0981,098.51,060.51,0652,579,1001,065
2020-04-301,114.51,1251,106.51,113.52,857,4001,113.50
2020-04-281,0851,086.51,0681,076.52,719,3001,076.50
2020-04-271,049.51,083.51,0451,079.52,448,7001,079.50
2020-04-241,0601,0601,0301,0542,411,8001,054
2020-04-231,0251,0681,0241,067.52,384,9001,067.50
2020-04-221,0321,038.51,017.51,032.52,390,4001,032.50
2020-04-211,0501,0621,040.51,0521,991,6001,052
2020-04-201,0621,0691,0521,065.52,214,5001,065.50
2020-04-171,0401,074.51,037.51,073.52,865,9001,073.50
2020-04-161,0201,028.51,005.51,0222,208,5001,022
2020-04-151,0561,0641,036.51,045.52,070,7001,045.50
2020-04-141,0441,0761,0401,0662,226,9001,066
2020-04-131,0721,076.51,0421,044.51,647,9001,044.50
2020-04-101,0901,094.51,0601,0851,877,2001,085
2020-04-091,0601,083.51,057.51,083.51,975,1001,083.50
2020-04-081,0731,080.51,045.51,0702,077,6001,070
2020-04-071,0731,0831,0291,0642,438,1001,064
2020-04-06986.61,044.5979.71,036.53,412,9001,036.50
2020-04-031,0201,0301,001.51,0142,024,3001,014
2020-04-021,025.51,039.51,0091,023.53,047,6001,023.50
2020-04-011,1181,129.51,041.51,0544,099,0001,054
2020-03-311,156.51,1701,136.51,1382,903,4001,138
2020-03-301,1201,1691,1131,166.54,143,1001,166.50
2020-03-271,1661,1821,129.51,1824,374,1001,182
2020-03-261,1541,1561,102.51,116.54,347,1001,116.50
2020-03-251,134.51,172.51,1071,170.54,670,6001,170.50
2020-03-241,0741,0781,008.51,0535,385,6001,053
2020-03-239981,062.5986.41,0445,890,9001,044
2020-03-191,009.51,023.5991.8991.85,913,800991.80
2020-03-18999.91,028.5986.1987.45,498,900987.40
2020-03-17973.41,017.5959984.95,752,400984.90
2020-03-161,0401,050.5991.7996.73,881,200996.70
2020-03-13998.21,067.5996.21,029.57,495,3001,029.50
2020-03-121,1291,1441,0881,1095,379,8001,109
2020-03-111,178.51,1821,1471,147.53,962,5001,147.50
2020-03-101,156.51,1771,1201,169.54,720,7001,169.50
2020-03-091,182.51,188.51,1471,157.53,504,9001,157.50
2020-03-061,2441,250.51,222.51,233.53,749,3001,233.50
2020-03-051,302.51,3041,2691,2713,505,0001,271
2020-03-041,2721,293.51,262.51,2792,825,6001,279
2020-03-031,3141,317.51,2911,2913,851,7001,291
2020-03-021,2731,307.51,268.51,291.54,065,6001,291.50
2020-02-281,310.51,314.51,281.51,290.54,989,9001,290.50
2020-02-271,3501,3601,3381,343.52,772,6001,343.50
2020-02-261,3701,3831,356.51,3803,172,7001,380
2020-02-251,3701,398.51,3681,389.53,263,1001,389.50
2020-02-211,457.51,4701,4501,4531,487,7001,453
2020-02-201,466.51,477.51,4531,458.51,715,7001,458.50
2020-02-191,4521,4521,4351,4442,028,5001,444
2020-02-181,4491,467.51,448.51,4571,921,4001,457
2020-02-171,447.51,4641,4361,4591,568,2001,459
2020-02-141,4741,4761,459.51,4692,554,2001,469
2020-02-131,4911,4911,475.51,4851,754,0001,485
2020-02-121,4871,495.51,477.51,492.52,067,1001,492.50
2020-02-101,495.51,499.51,485.51,490.52,191,9001,490.50
2020-02-071,533.51,537.51,5141,5182,026,4001,518
2020-02-061,545.51,5581,4841,542.54,383,1001,542.50
2020-02-051,4941,4951,4731,475.52,415,8001,475.50
2020-02-041,450.51,4711,4471,4712,943,6001,471
2020-02-031,4501,468.51,439.51,4582,619,2001,458
2020-01-311,4951,499.51,477.51,4802,408,7001,480
2020-01-301,5111,5141,478.51,485.53,044,9001,485.50
2020-01-291,5071,5261,505.51,515.53,486,1001,515.50
2020-01-281,5321,534.51,5181,5242,624,6001,524
2020-01-271,564.51,5681,5461,548.52,325,8001,548.50
2020-01-241,6151,6151,595.51,599.51,570,2001,599.50
2020-01-231,5961,606.51,5931,6031,820,0001,603
2020-01-221,5971,613.51,5941,612.51,554,8001,612.50
2020-01-211,6181,6241,602.51,6052,116,7001,605
2020-01-201,6291,6311,6181,624.51,468,2001,624.50
2020-01-171,6321,6361,6131,6192,638,7001,619
2020-01-161,6021,616.51,5981,6102,435,9001,610
2020-01-151,6201,6281,6051,6152,102,0001,615
2020-01-141,643.51,6511,6261,6372,252,5001,637
2020-01-101,6541,655.51,637.51,6381,555,6001,638
2020-01-091,6441,6541,639.51,642.51,856,9001,642.50
2020-01-081,620.51,6321,6081,6242,388,3001,624
2020-01-071,644.51,6571,6351,653.52,228,1001,653.50
2020-01-061,6191,637.51,611.51,6372,535,7001,637

分割・併合履歴 ： なし