日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

住友電気工業(5802)の株価時系列情報

住友電気工業(5802)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1985/12/28 888 900 888 891 375,000
1985/12/27 895 905 895 898 858,000
1985/12/26 915 915 896 900 2,081,000
1985/12/25 888 919 885 913 2,157,000
1985/12/24 884 889 879 881 658,000
1985/12/23 880 894 878 880 1,374,000
1985/12/21 893 893 883 885 422,000
1985/12/20 893 898 882 883 1,399,000
1985/12/19 899 900 890 890 618,000
1985/12/18 899 909 898 905 872,000
1985/12/17 910 910 896 896 1,227,000
1985/12/16 910 910 895 899 878,000
1985/12/13 904 910 901 902 1,645,000
1985/12/12 919 923 901 904 2,135,000
1985/12/11 910 924 905 913 1,704,000
1985/12/10 917 917 908 909 982,000
1985/12/09 911 914 905 912 569,000
1985/12/07 906 916 901 916 735,000
1985/12/06 921 925 915 916 4,140,000
1985/12/05 905 920 903 920 6,581,000
1985/12/04 885 903 884 900 2,293,000
1985/12/03 880 888 876 885 1,606,000
1985/12/02 886 891 883 883 687,000
1985/11/30 879 886 878 883 679,000
1985/11/29 871 880 871 880 283,000
1985/11/28 889 889 875 880 955,000
1985/11/27 900 903 871 884 5,231,000
1985/11/26 873 900 869 890 3,626,000
1985/11/25 895 900 871 877 1,625,000
1985/11/22 902 912 891 895 9,996,000
1985/11/21 890 900 882 886 5,486,000
1985/11/20 865 886 861 880 3,800,000
1985/11/19 860 861 850 855 814,000
1985/11/18 865 879 856 860 1,220,000
1985/11/16 858 865 851 865 623,000
1985/11/15 841 860 841 855 1,046,000
1985/11/14 845 847 830 847 1,388,000
1985/11/13 842 856 842 844 949,000
1985/11/12 856 862 842 845 780,000
1985/11/11 872 872 852 852 565,000
1985/11/08 873 876 855 868 1,082,000
1985/11/07 889 889 868 870 2,269,000
1985/11/06 875 891 874 887 11,125,000
1985/11/05 835 869 835 865 1,598,000
1985/11/02 830 843 830 843 382,000
1985/11/01 840 843 825 830 848,000
1985/10/31 845 859 835 840 884,000
1985/10/30 840 850 835 840 694,000
1985/10/29 852 865 840 840 1,758,000
1985/10/28 856 873 855 862 2,024,000
1985/10/26 845 847 833 841 802,000
1985/10/25 880 882 853 855 3,708,000
1985/10/24 868 883 858 883 4,022,000
1985/10/23 874 877 858 860 4,431,000
1985/10/22 847 875 847 875 7,215,000
1985/10/21 850 851 840 845 854,000
1985/10/19 839 854 836 853 968,000
1985/10/18 844 857 831 845 4,971,000
1985/10/17 850 850 831 840 2,374,000
1985/10/16 855 855 842 850 9,507,000
1985/10/15 791 831 791 831 5,791,000
1985/10/14 789 793 785 790 1,413,000
1985/10/11 788 796 786 790 2,478,000
1985/10/09 776 782 773 780 2,489,000
1985/10/08 760 784 760 775 3,145,000
1985/10/07 724 755 720 749 1,356,000
1985/10/05 717 720 715 715 101,000
1985/10/04 718 718 713 713 83,000
1985/10/03 718 725 714 720 600,000
1985/10/02 713 714 701 713 379,000
1985/10/01 686 713 686 713 606,000
1985/09/30 682 704 680 685 165,000
1985/09/28 683 684 680 680 170,000
1985/09/27 680 690 680 682 463,000
1985/09/26 705 705 690 690 478,000
1985/09/25 710 713 700 705 380,000
1985/09/24 717 720 713 713 253,000
1985/09/21 715 720 715 717 126,000
1985/09/20 715 720 715 715 508,000
1985/09/19 711 719 711 715 244,000
1985/09/18 720 720 713 715 234,000
1985/09/17 720 720 710 720 345,000
1985/09/13 717 725 716 720 420,000
1985/09/12 717 727 715 720 503,000
1985/09/11 705 727 705 727 735,000
1985/09/10 708 711 705 705 323,000
1985/09/09 693 708 693 705 137,000
1985/09/07 690 700 687 690 145,000
1985/09/06 686 690 686 690 210,000
1985/09/05 686 694 683 687 344,000
1985/09/04 699 699 685 695 354,000
1985/09/03 705 705 695 695 303,000
1985/09/02 702 709 702 705 151,000
1985/08/31 705 709 701 702 120,000
1985/08/30 700 718 700 709 212,000
1985/08/29 682 710 682 702 131,000
1985/08/28 685 691 680 681 399,000
1985/08/27 699 699 688 690 393,000
1985/08/26 710 714 691 699 338,000
1985/08/24 711 717 711 715 59,000
1985/08/23 718 719 711 717 239,000
1985/08/22 720 725 711 719 171,000
1985/08/21 715 725 712 725 222,000
1985/08/20 712 720 712 716 149,000
1985/08/19 712 720 710 712 148,000
1985/08/17 711 718 702 709 231,000
1985/08/16 716 721 713 715 180,000
1985/08/15 712 727 712 724 207,000
1985/08/14 714 714 710 712 340,000
1985/08/13 717 718 711 715 137,000
1985/08/12 720 720 715 716 187,000
1985/08/09 722 722 720 720 191,000
1985/08/08 721 725 721 723 195,000
1985/08/07 720 730 718 725 229,000
1985/08/06 708 733 702 730 430,000
1985/08/05 702 715 702 712 173,000
1985/08/03 715 720 700 702 300,000
1985/08/02 728 732 711 725 342,000
1985/08/01 685 738 685 733 1,381,000
1985/07/31 677 685 673 685 810,000
1985/07/30 661 675 661 671 290,000
1985/07/29 676 678 664 664 525,000
1985/07/27 661 675 660 674 447,000
1985/07/26 670 671 660 661 747,000
1985/07/25 690 690 662 673 1,061,000
1985/07/24 695 700 687 690 1,483,000
1985/07/23 706 710 690 700 757,000
1985/07/22 725 734 710 710 335,000
1985/07/20 730 735 730 735 145,000
1985/07/19 739 739 729 733 664,000
1985/07/18 740 747 730 739 687,000
1985/07/17 730 749 730 740 599,000
1985/07/16 700 730 695 725 571,000
1985/07/15 700 712 689 690 1,201,000
1985/07/12 735 741 703 710 1,248,000
1985/07/11 745 750 737 740 1,267,000
1985/07/10 761 775 750 751 476,000
1985/07/09 781 789 780 780 471,000
1985/07/08 787 788 780 780 201,000
1985/07/06 790 792 788 790 141,000
1985/07/05 790 794 788 788 472,000
1985/07/04 801 803 790 790 469,000
1985/07/03 801 802 798 800 201,000
1985/07/02 791 802 790 802 367,000
1985/07/01 793 794 788 790 344,000
1985/06/29 799 799 785 792 308,000
1985/06/28 795 813 795 805 886,000
1985/06/27 800 804 790 800 292,000
1985/06/26 789 813 788 810 492,000
1985/06/25 785 789 780 788 330,000
1985/06/24 780 797 779 791 637,000
1985/06/22 767 780 761 778 605,000
1985/06/21 743 755 743 747 658,000
1985/06/20 757 757 741 743 1,060,000
1985/06/19 775 780 764 764 669,000
1985/06/18 772 780 771 772 272,000
1985/06/17 786 790 772 779 370,000
1985/06/15 786 791 786 790 163,000
1985/06/14 786 794 786 791 234,000
1985/06/13 790 796 788 794 223,000
1985/06/12 801 802 790 790 295,000
1985/06/11 776 805 771 794 786,000
1985/06/10 770 779 765 775 373,000
1985/06/07 771 778 765 774 770,000
1985/06/06 775 783 769 769 732,000
1985/06/05 770 785 770 785 799,000
1985/06/04 755 775 755 769 925,000
1985/06/03 780 785 750 751 1,127,000
1985/06/01 793 809 793 795 574,000
1985/05/31 837 840 823 823 565,000
1985/05/30 836 845 836 837 495,000
1985/05/29 835 840 835 835 573,000
1985/05/28 845 849 835 835 923,000
1985/05/27 850 850 842 845 366,000
1985/05/25 840 843 840 841 199,000
1985/05/24 841 845 840 840 291,000
1985/05/23 846 855 841 841 660,000
1985/05/22 845 850 845 850 402,000
1985/05/21 846 851 845 845 1,024,000
1985/05/20 841 847 840 845 425,000
1985/05/18 840 850 840 840 319,000
1985/05/17 850 853 845 847 583,000
1985/05/16 850 854 850 853 364,000
1985/05/15 861 861 850 850 542,000
1985/05/14 865 865 860 861 350,000
1985/05/13 861 865 860 865 879,000
1985/05/10 867 868 861 861 542,000
1985/05/09 867 870 865 867 520,000
1985/05/08 867 870 867 867 441,000
1985/05/07 866 870 866 867 198,000
1985/05/04 863 879 863 871 292,000
1985/05/02 855 863 855 863 588,000
1985/05/01 859 869 859 859 372,000
1985/04/30 851 865 851 860 311,000
1985/04/27 861 868 860 861 203,000
1985/04/26 866 875 856 863 483,000
1985/04/25 850 870 850 870 463,000
1985/04/24 847 855 847 851 617,000
1985/04/23 860 860 847 850 746,000
1985/04/22 855 861 855 859 389,000
1985/04/20 850 870 847 865 233,000
1985/04/19 841 860 841 855 707,000
1985/04/18 858 860 858 858 347,000
1985/04/17 860 861 855 858 420,000
1985/04/16 880 884 859 861 770,000
1985/04/15 890 892 880 880 360,000
1985/04/12 890 893 890 890 547,000
1985/04/11 890 892 890 890 324,000
1985/04/10 892 895 890 890 390,000
1985/04/09 895 895 890 895 334,000
1985/04/08 888 895 888 895 249,000
1985/04/06 887 894 887 887 232,000
1985/04/05 891 895 888 888 638,000
1985/04/04 891 897 891 892 361,000
1985/04/03 895 900 891 891 1,002,000
1985/04/02 898 900 891 900 445,000
1985/04/01 872 900 872 900 506,000
1985/03/30 865 875 865 867 312,000
1985/03/29 895 896 875 875 1,298,000
1985/03/28 892 900 891 896 577,000
1985/03/27 889 910 889 895 757,000
1985/03/26 906 910 902 902 1,339,000
1985/03/25 916 919 906 906 504,000
1985/03/23 916 920 915 915 309,000
1985/03/22 920 925 916 916 475,000
1985/03/20 915 921 915 920 581,000
1985/03/19 922 923 910 911 413,000
1985/03/18 921 925 920 923 448,000
1985/03/16 920 925 917 923 796,000
1985/03/15 925 925 920 920 465,000
1985/03/14 930 930 921 921 554,000
1985/03/13 920 937 920 930 656,000
1985/03/12 929 929 916 918 484,000
1985/03/11 911 920 910 911 311,000
1985/03/08 920 928 915 915 443,000
1985/03/07 927 930 922 923 594,000
1985/03/06 927 928 920 924 409,000
1985/03/05 935 938 926 928 490,000
1985/03/04 920 943 920 940 1,483,000
1985/03/02 910 920 910 915 1,092,000
1985/03/01 912 914 909 910 846,000
1985/02/28 913 915 906 912 896,000
1985/02/27 915 915 906 913 936,000
1985/02/26 915 922 910 914 586,000
1985/02/25 915 919 912 913 826,000
1985/02/23 916 924 911 911 184,000
1985/02/22 926 930 915 916 317,000
1985/02/21 927 932 926 926 449,000
1985/02/20 930 932 925 925 538,000
1985/02/19 930 934 930 930 465,000
1985/02/18 930 934 930 930 313,000
1985/02/16 936 938 925 930 497,000
1985/02/15 915 939 913 936 518,000
1985/02/14 906 915 905 913 537,000
1985/02/13 903 905 902 905 577,000
1985/02/12 903 909 901 903 569,000
1985/02/08 907 910 903 903 540,000
1985/02/07 903 910 901 909 379,000
1985/02/06 905 915 903 905 489,000
1985/02/05 908 915 903 915 601,000
1985/02/04 905 910 904 908 806,000
1985/02/02 914 915 909 911 439,000
1985/02/01 910 915 909 914 717,000
1985/01/31 908 915 907 911 915,000
1985/01/30 907 915 907 909 673,000
1985/01/29 909 916 907 910 770,000
1985/01/28 905 920 905 910 666,000
1985/01/26 920 925 905 905 946,000
1985/01/25 940 943 930 930 717,000
1985/01/24 940 945 939 940 654,000
1985/01/23 940 945 938 940 783,000
1985/01/22 941 948 940 941 670,000
1985/01/21 939 945 939 939 339,000
1985/01/19 940 948 938 945 519,000
1985/01/18 948 948 938 938 918,000
1985/01/17 947 952 939 946 713,000
1985/01/16 947 957 941 957 884,000
1985/01/14 943 943 938 942 1,173,000
1985/01/11 943 944 935 936 1,405,000
1985/01/10 936 940 930 935 1,328,000
1985/01/09 932 941 932 936 1,482,000
1985/01/08 937 939 931 931 1,307,000
1985/01/07 945 948 935 940 1,143,000
1985/01/05 954 955 941 943 1,005,000
1985/01/04 945 951 940 945 808,000

このページの先頭へ