1. HOME >
  2. 株価時系列 >
  3. 5802 >
  4. 2021年

5802 住友電気工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,486.51,505.51,482.51,499.51,111,4001,499.50
2021-12-291,504.51,510.51,4941,500.5995,9001,500.50
2021-12-281,4941,502.51,487.51,501.51,473,5001,501.50
2021-12-271,4901,491.51,473.51,4761,263,4001,476
2021-12-241,4961,5071,486.51,492.51,180,0001,492.50
2021-12-231,4651,482.51,461.51,481.51,324,9001,481.50
2021-12-221,4701,478.51,4421,4572,302,5001,457
2021-12-211,4811,489.51,4731,474.51,937,4001,474.50
2021-12-201,5061,5181,460.51,4612,420,8001,461
2021-12-171,5311,5391,5221,5282,336,0001,528
2021-12-161,5481,558.51,5261,5321,477,9001,532
2021-12-151,5051,535.51,5041,528.51,645,7001,528.50
2021-12-141,5051,5211,497.51,5032,333,7001,503
2021-12-131,538.51,5401,5161,5181,824,6001,518
2021-12-101,519.51,537.51,5171,522.51,806,8001,522.50
2021-12-091,549.51,559.51,5231,523.51,445,0001,523.50
2021-12-081,5381,5651,5291,5542,207,7001,554
2021-12-071,5301,564.51,522.51,557.52,603,5001,557.50
2021-12-061,506.51,514.51,4991,5031,354,9001,503
2021-12-031,490.51,5051,467.51,5042,028,9001,504
2021-12-021,478.51,4871,4661,4682,564,1001,468
2021-12-011,4901,5071,4761,5012,934,5001,501
2021-11-301,5621,5681,489.51,489.56,258,7001,489.50
2021-11-291,5561,570.51,542.51,545.53,011,7001,545.50
2021-11-261,628.51,6351,5791,588.52,538,7001,588.50
2021-11-251,6321,6521,631.51,635.52,161,7001,635.50
2021-11-241,6401,657.51,6161,624.52,913,8001,624.50
2021-11-221,617.51,633.51,602.51,626.53,146,6001,626.50
2021-11-191,597.51,6271,594.51,620.54,013,5001,620.50
2021-11-181,5341,5991,5321,5943,272,5001,594
2021-11-171,5651,567.51,535.51,5362,549,6001,536
2021-11-161,5661,575.51,554.51,5641,191,8001,564
2021-11-151,570.51,5731,547.51,552.51,360,9001,552.50
2021-11-121,535.51,5641,535.51,559.51,924,2001,559.50
2021-11-111,5261,552.51,525.51,532.51,823,0001,532.50
2021-11-101,5011,528.51,4941,525.52,386,2001,525.50
2021-11-091,524.51,527.51,493.51,493.51,895,4001,493.50
2021-11-081,5351,5371,5191,5241,785,5001,524
2021-11-051,5111,520.51,4951,5162,364,2001,516
2021-11-041,526.51,526.51,465.51,5225,655,2001,522
2021-11-021,5211,527.51,4921,496.52,704,2001,496.50
2021-11-011,5431,5461,506.51,5222,940,2001,522
2021-10-291,5091,513.51,480.51,506.52,553,2001,506.50
2021-10-281,509.51,524.51,5061,512.57,539,6001,512.50
2021-10-271,521.51,5291,505.51,514.52,615,5001,514.50
2021-10-261,5421,552.51,5371,540.51,671,9001,540.50
2021-10-251,508.51,5291,508.51,5211,513,0001,521
2021-10-221,5151,5361,512.51,5261,357,7001,526
2021-10-211,552.51,558.51,530.51,5311,915,5001,531
2021-10-201,5701,5701,5471,5521,639,4001,552
2021-10-191,5781,579.51,5561,5621,324,8001,562
2021-10-181,5701,5851,5701,579.51,553,5001,579.50
2021-10-151,562.51,569.51,5521,5692,206,8001,569
2021-10-141,535.51,549.51,523.51,549.51,609,9001,549.50
2021-10-131,535.51,561.51,525.51,5502,422,5001,550
2021-10-121,522.51,537.51,5151,5302,262,7001,530
2021-10-111,497.51,5251,495.51,522.51,737,6001,522.50
2021-10-081,492.51,519.51,483.51,4863,292,2001,486
2021-10-071,4631,4781,4521,461.52,638,9001,461.50
2021-10-061,469.51,486.51,453.51,4702,330,7001,470
2021-10-051,444.51,4671,436.51,465.52,849,7001,465.50
2021-10-041,4831,4851,4521,456.51,911,7001,456.50
2021-10-011,4801,4871,461.51,4682,178,6001,468
2021-09-301,5101,5151,4931,4963,853,8001,496
2021-09-291,521.51,5281,5071,5232,672,8001,523
2021-09-281,5451,5661,5341,5643,168,8001,564
2021-09-271,5351,5461,5311,535.51,692,8001,535.50
2021-09-241,533.51,5351,5201,531.52,759,8001,531.50
2021-09-221,4881,4941,4781,482.52,082,3001,482.50
2021-09-211,493.51,5061,482.51,492.53,066,6001,492.50
2021-09-171,5251,5371,5201,5293,788,3001,529
2021-09-161,539.51,5441,5211,529.51,814,8001,529.50
2021-09-151,5361,5441,5241,5272,296,4001,527
2021-09-141,5561,5621,550.51,5553,060,2001,555
2021-09-131,5191,5471,5181,532.53,096,9001,532.50
2021-09-101,532.51,5441,5301,537.53,318,9001,537.50
2021-09-091,5351,5461,5221,5252,462,9001,525
2021-09-081,524.51,5471,521.51,5462,319,1001,546
2021-09-071,5391,545.51,5331,537.52,254,5001,537.50
2021-09-061,5111,521.51,5091,518.52,084,3001,518.50
2021-09-031,4791,499.51,474.51,4942,281,7001,494
2021-09-021,4701,4801,468.51,4751,856,0001,475
2021-09-011,4751,485.51,470.51,4802,119,3001,480
2021-08-311,4561,4781,4501,470.52,737,7001,470.50
2021-08-301,4681,4761,4551,468.51,941,7001,468.50
2021-08-271,4271,4381,4151,4383,266,3001,438
2021-08-261,445.51,4481,4361,438.51,395,6001,438.50
2021-08-251,440.51,4501,436.51,4401,823,7001,440
2021-08-241,4211,442.51,4201,432.52,052,5001,432.50
2021-08-231,4241,4311,412.51,4173,382,9001,417
2021-08-201,4121,4241,3821,388.56,847,7001,388.50
2021-08-191,489.51,4901,459.51,461.52,592,4001,461.50
2021-08-181,4821,499.51,4801,495.51,875,0001,495.50
2021-08-171,512.51,5141,490.51,493.51,633,2001,493.50
2021-08-161,513.51,5161,4941,4981,895,0001,498
2021-08-131,5301,5351,5161,5302,473,4001,530
2021-08-121,534.51,5411,5241,525.52,039,8001,525.50
2021-08-111,5321,5351,5121,520.51,909,4001,520.50
2021-08-101,5101,514.51,494.51,504.52,095,1001,504.50
2021-08-061,4901,4981,485.51,4961,698,8001,496
2021-08-051,4831,4991,4801,494.52,616,0001,494.50
2021-08-041,5001,516.51,4831,509.55,989,5001,509.50
2021-08-031,577.51,605.51,577.51,6012,620,1001,601
2021-08-021,5771,616.51,5661,616.52,296,1001,616.50
2021-07-301,5551,573.51,543.51,547.52,390,9001,547.50
2021-07-291,575.51,5851,5641,572.51,487,8001,572.50
2021-07-281,5571,5731,5521,563.51,460,6001,563.50
2021-07-271,5801,584.51,554.51,5711,797,4001,571
2021-07-261,568.51,575.51,5601,5691,639,3001,569
2021-07-211,541.51,558.51,5361,5381,586,3001,538
2021-07-201,510.51,5301,506.51,5081,964,0001,508
2021-07-191,5401,5511,5251,535.51,619,5001,535.50
2021-07-161,554.51,573.51,5511,560.52,204,6001,560.50
2021-07-151,5611,5681,5521,5551,950,7001,555
2021-07-141,5751,588.51,5701,570.52,223,4001,570.50
2021-07-131,605.51,610.51,5971,598.51,868,0001,598.50
2021-07-121,6001,6001,579.51,595.52,011,0001,595.50
2021-07-091,5351,549.51,5151,5443,525,0001,544
2021-07-081,5711,5811,5551,5552,625,8001,555
2021-07-071,584.51,5901,570.51,5772,420,1001,577
2021-07-061,6351,6371,623.51,623.5937,3001,623.50
2021-07-051,640.51,6431,6271,630.51,369,7001,630.50
2021-07-021,638.51,6491,6331,639.51,726,7001,639.50
2021-07-011,6411,6501,6311,6411,518,8001,641
2021-06-301,652.51,6591,637.51,6392,037,1001,639
2021-06-291,658.51,669.51,630.51,640.51,926,3001,640.50
2021-06-281,6751,685.51,6691,682.51,643,9001,682.50
2021-06-251,659.51,680.51,657.51,6751,759,3001,675
2021-06-241,6441,6561,6401,645.5890,8001,645.50
2021-06-231,6421,6501,636.51,6411,318,7001,641
2021-06-221,6501,6551,6351,653.51,944,0001,653.50
2021-06-211,6131,6161,580.51,5972,927,2001,597
2021-06-181,6711,6751,6541,660.53,156,8001,660.50
2021-06-171,7021,7111,6841,689.52,380,4001,689.50
2021-06-161,7051,7271,700.51,711.52,166,4001,711.50
2021-06-151,6851,7001,681.51,694.52,642,4001,694.50
2021-06-141,7111,716.51,677.51,684.52,581,9001,684.50
2021-06-111,716.51,7201,6801,6964,272,1001,696
2021-06-101,7511,7551,7251,7282,331,8001,728
2021-06-091,737.51,7521,7281,7341,849,7001,734
2021-06-081,7521,762.51,730.51,741.52,591,4001,741.50
2021-06-071,7501,758.51,7241,749.52,792,5001,749.50
2021-06-041,7501,7681,7361,7682,307,2001,768
2021-06-031,723.51,7471,714.51,734.53,240,8001,734.50
2021-06-021,717.51,7381,694.51,733.53,473,1001,733.50
2021-06-011,6931,7211,6901,7112,857,8001,711
2021-05-311,683.51,699.51,6711,676.53,035,0001,676.50
2021-05-281,6931,7081,6831,7012,989,9001,701
2021-05-271,6461,6701,639.51,666.58,011,1001,666.50
2021-05-261,6271,6501,618.51,6503,019,5001,650
2021-05-251,6291,6441,613.51,6422,644,9001,642
2021-05-241,6201,632.51,6171,6253,034,8001,625
2021-05-211,617.51,6251,6061,6201,980,9001,620
2021-05-201,622.51,636.51,612.51,6301,828,2001,630
2021-05-191,6161,637.51,605.51,627.52,126,1001,627.50
2021-05-181,604.51,6531,604.51,637.53,012,6001,637.50
2021-05-171,630.51,6441,593.51,599.52,971,8001,599.50
2021-05-141,678.51,679.51,5911,638.54,571,3001,638.50
2021-05-131,572.51,6221,5701,598.52,203,5001,598.50
2021-05-121,626.51,6341,583.51,609.52,336,9001,609.50
2021-05-111,6601,6691,616.51,6311,769,6001,631
2021-05-101,6581,688.51,653.51,677.51,974,8001,677.50
2021-05-071,6511,6591,6311,6462,053,9001,646
2021-05-061,6421,6531,629.51,6432,912,5001,643
2021-04-301,616.51,631.51,610.51,6262,621,1001,626
2021-04-281,6041,627.51,600.51,621.51,575,0001,621.50
2021-04-271,6001,620.51,5931,6001,635,9001,600
2021-04-261,636.51,642.51,6131,618.51,339,7001,618.50
2021-04-231,626.51,629.51,6151,6241,310,9001,624
2021-04-221,6351,6431,620.51,6361,822,2001,636
2021-04-211,632.51,643.51,610.51,615.52,230,1001,615.50
2021-04-201,692.51,6951,658.51,672.52,382,0001,672.50
2021-04-191,7001,7211,696.51,7131,823,6001,713
2021-04-161,6821,693.51,6611,6912,148,6001,691
2021-04-151,668.51,6871,666.51,6771,034,9001,677
2021-04-141,6581,6691,640.51,6611,409,7001,661
2021-04-131,665.51,6991,658.51,679.51,649,4001,679.50
2021-04-121,6631,673.51,648.51,6561,375,4001,656
2021-04-091,693.51,7041,663.51,6672,005,6001,667
2021-04-081,698.51,7001,6781,685.52,517,9001,685.50
2021-04-071,6781,6881,652.51,6801,778,1001,680
2021-04-061,6961,698.51,650.51,6571,779,2001,657
2021-04-051,656.51,683.51,6401,6811,729,8001,681
2021-04-021,6491,6611,637.51,649.51,612,0001,649.50
2021-04-011,681.51,6831,6301,6452,608,0001,645
2021-03-311,687.51,6921,657.51,6583,162,6001,658
2021-03-301,6931,7011,670.51,697.52,125,9001,697.50
2021-03-291,724.51,729.51,693.51,708.52,505,0001,708.50
2021-03-261,7271,7401,707.51,7081,969,6001,708
2021-03-251,6521,7151,6521,7002,369,6001,700
2021-03-241,6751,6881,652.51,653.53,247,0001,653.50
2021-03-231,7231,747.51,705.51,707.52,856,6001,707.50
2021-03-221,762.51,763.51,7061,7234,847,4001,723
2021-03-191,7641,8021,762.51,7974,545,1001,797
2021-03-181,7781,7831,7521,771.52,467,7001,771.50
2021-03-171,714.51,7631,711.51,758.53,139,7001,758.50
2021-03-161,7451,759.51,7271,7552,681,3001,755
2021-03-151,7231,7561,7201,751.53,524,8001,751.50
2021-03-121,6921,699.51,655.51,6974,556,1001,697
2021-03-111,6971,722.51,691.51,699.52,668,4001,699.50
2021-03-101,676.51,6931,6621,684.52,164,0001,684.50
2021-03-091,7061,7111,6811,6982,843,1001,698
2021-03-081,698.51,7111,6651,6753,030,0001,675
2021-03-051,6701,677.51,639.51,674.53,327,4001,674.50
2021-03-041,666.51,6701,613.51,643.52,642,3001,643.50
2021-03-031,608.51,6571,605.51,6553,471,1001,655
2021-03-021,610.51,6171,5831,595.52,471,8001,595.50
2021-03-011,5781,608.51,561.51,6043,439,8001,604
2021-02-261,5581,573.51,5311,546.54,471,9001,546.50
2021-02-251,5891,5891,5521,5581,866,8001,558
2021-02-241,569.51,581.51,5421,543.52,588,9001,543.50
2021-02-221,555.51,5711,549.51,549.51,807,0001,549.50
2021-02-191,5381,5481,5161,5242,437,3001,524
2021-02-181,598.51,5991,555.51,556.52,279,0001,556.50
2021-02-171,5931,609.51,582.51,592.52,037,7001,592.50
2021-02-161,6071,6151,590.51,5991,318,9001,599
2021-02-151,6101,6221,5931,601.51,489,2001,601.50
2021-02-121,609.51,6101,580.51,595.52,159,0001,595.50
2021-02-101,5991,612.51,5911,606.52,211,9001,606.50
2021-02-091,6001,6151,5841,6052,636,2001,605
2021-02-081,586.51,609.51,581.51,5993,041,6001,599
2021-02-051,567.51,5931,5661,5893,559,7001,589
2021-02-041,6111,6451,560.51,5675,787,4001,567
2021-02-031,4991,5361,4811,533.54,706,9001,533.50
2021-02-021,4231,4731,4231,463.53,081,4001,463.50
2021-02-011,388.51,427.51,3881,420.51,477,0001,420.50
2021-01-291,4371,444.51,387.51,392.53,276,0001,392.50
2021-01-281,4041,4531,4041,438.56,421,5001,438.50
2021-01-271,4311,4681,4311,4642,188,0001,464
2021-01-261,430.51,439.51,424.51,4292,121,3001,429
2021-01-251,458.51,464.51,4431,4492,101,6001,449
2021-01-221,431.51,455.51,4291,449.52,068,1001,449.50
2021-01-211,4451,468.51,441.51,4501,942,0001,450
2021-01-201,4461,4601,438.51,445.53,015,4001,445.50
2021-01-191,4441,4681,438.51,4552,037,9001,455
2021-01-181,440.51,4541,4331,4391,756,3001,439
2021-01-151,4791,486.51,441.51,4473,341,6001,447
2021-01-141,4761,5061,472.51,494.52,675,4001,494.50
2021-01-131,4901,503.51,4791,4872,709,5001,487
2021-01-121,4671,4971,459.51,4903,644,5001,490
2021-01-081,437.51,488.51,4281,488.55,921,2001,488.50
2021-01-071,3871,4161,3741,407.53,974,6001,407.50
2021-01-061,3351,349.51,3261,3481,925,9001,348
2021-01-051,3301,3461,3291,3411,933,4001,341
2021-01-041,3661,371.51,3361,3431,748,5001,343

分割・併合履歴 ： なし