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
1992/12/30 825 831 817 827 261,000
1992/12/29 826 833 823 825 271,000
1992/12/28 836 840 826 826 465,000
1992/12/25 844 844 833 840 379,000
1992/12/24 849 852 844 848 896,000
1992/12/22 843 854 838 852 1,044,000
1992/12/21 845 849 833 839 1,047,000
1992/12/18 848 854 842 845 1,323,000
1992/12/17 836 847 836 842 995,000
1992/12/16 836 847 836 836 764,000
1992/12/15 834 849 834 844 780,000
1992/12/14 836 837 827 834 241,000
1992/12/11 854 854 837 838 1,601,000
1992/12/10 849 855 848 849 1,717,000
1992/12/09 840 849 840 848 358,000
1992/12/08 828 840 825 840 401,000
1992/12/07 840 840 832 832 193,000
1992/12/04 836 847 829 839 314,000
1992/12/03 845 847 840 840 700,000
1992/12/02 855 855 846 852 430,000
1992/12/01 870 871 861 861 422,000
1992/11/30 880 880 870 876 308,000
1992/11/27 870 877 866 870 733,000
1992/11/26 865 885 850 879 1,034,000
1992/11/25 845 863 835 863 573,000
1992/11/24 831 848 831 841 260,000
1992/11/20 837 849 829 829 469,000
1992/11/19 832 836 815 830 901,000
1992/11/18 807 838 793 822 1,848,000
1992/11/17 812 818 801 806 444,000
1992/11/16 840 840 815 815 364,000
1992/11/13 837 848 836 842 1,206,000
1992/11/12 840 850 835 850 385,000
1992/11/11 840 840 829 838 939,000
1992/11/10 839 849 834 845 746,000
1992/11/09 837 840 832 839 431,000
1992/11/06 835 840 834 840 241,000
1992/11/05 837 840 835 837 385,000
1992/11/04 838 840 836 840 349,000
1992/11/02 841 844 836 840 493,000
1992/10/30 857 858 840 848 605,000
1992/10/29 869 869 854 865 414,000
1992/10/28 874 885 869 869 334,000
1992/10/27 859 871 857 869 371,000
1992/10/26 857 864 852 854 223,000
1992/10/23 863 863 852 860 543,000
1992/10/22 864 868 863 864 498,000
1992/10/21 863 869 860 869 718,000
1992/10/20 875 879 862 867 1,016,000
1992/10/19 903 904 877 878 602,000
1992/10/16 907 915 904 904 675,000
1992/10/15 902 913 902 913 490,000
1992/10/14 917 920 908 911 971,000
1992/10/13 912 926 905 921 163,000
1992/10/12 907 911 901 902 439,000
1992/10/09 915 926 906 907 1,690,000
1992/10/08 922 956 919 933 217,000
1992/10/07 929 940 922 923 282,000
1992/10/06 922 941 910 941 636,000
1992/10/05 930 931 915 922 614,000
1992/10/02 935 945 935 940 383,000
1992/10/01 960 966 932 935 761,000
1992/09/30 969 969 950 951 452,000
1992/09/29 970 975 950 951 275,000
1992/09/28 970 983 965 965 188,000
1992/09/25 980 985 969 970 311,000
1992/09/24 975 989 966 980 784,000
1992/09/22 958 989 949 958 340,000
1992/09/21 942 958 942 948 265,000
1992/09/18 941 950 930 942 534,000
1992/09/17 940 950 936 949 520,000
1992/09/16 938 950 926 940 432,000
1992/09/14 937 959 935 940 436,000
1992/09/11 985 990 935 935 1,864,000
1992/09/10 965 990 965 981 996,000
1992/09/09 961 961 940 955 704,000
1992/09/08 956 990 950 960 465,000
1992/09/07 992 1,000 972 972 465,000
1992/09/04 976 1,000 970 982 731,000
1992/09/03 939 970 925 965 663,000
1992/09/02 948 948 921 935 561,000
1992/09/01 964 964 946 954 625,000
1992/08/31 965 975 951 961 641,000
1992/08/28 980 1,020 978 985 1,012,000
1992/08/27 931 990 931 990 846,000
1992/08/26 918 927 914 927 570,000
1992/08/25 891 930 882 928 803,000
1992/08/24 870 918 861 898 1,072,000
1992/08/21 844 880 844 857 896,000
1992/08/20 837 858 825 837 1,518,000
1992/08/19 830 841 821 838 396,000
1992/08/18 842 842 830 830 331,000
1992/08/17 842 850 840 842 311,000
1992/08/14 840 848 836 840 918,000
1992/08/13 855 875 851 851 235,000
1992/08/12 842 850 840 850 389,000
1992/08/11 850 855 840 852 284,000
1992/08/10 850 865 840 841 175,000
1992/08/07 882 882 865 870 324,000
1992/08/06 869 881 868 881 365,000
1992/08/05 862 877 862 869 524,000
1992/08/04 855 865 850 858 272,000
1992/08/03 860 865 850 850 370,000
1992/07/31 862 875 858 860 686,000
1992/07/30 851 862 851 861 488,000
1992/07/29 866 868 850 860 595,000
1992/07/28 870 875 860 862 730,000
1992/07/27 909 910 875 880 555,000
1992/07/24 905 905 890 901 629,000
1992/07/23 900 923 895 915 395,000
1992/07/22 930 930 901 918 610,000
1992/07/21 905 929 903 920 441,000
1992/07/20 911 920 906 906 595,000
1992/07/17 942 942 921 921 480,000
1992/07/16 990 990 960 960 273,000
1992/07/15 981 995 979 990 490,000
1992/07/14 988 994 975 976 624,000
1992/07/13 982 990 982 988 765,000
1992/07/10 980 980 970 975 766,000
1992/07/09 959 989 959 970 391,000
1992/07/08 930 939 925 939 347,000
1992/07/07 960 960 930 935 140,000
1992/07/06 960 970 956 957 172,000
1992/07/03 965 980 955 960 500,000
1992/07/02 951 970 950 965 801,000
1992/07/01 916 949 910 947 648,000
1992/06/30 910 928 905 911 386,000
1992/06/29 907 915 901 909 308,000
1992/06/26 938 938 904 906 419,000
1992/06/25 915 948 907 948 742,000
1992/06/24 926 927 910 915 368,000
1992/06/23 926 926 915 926 439,000
1992/06/22 940 948 930 930 538,000
1992/06/19 920 939 917 939 485,000
1992/06/18 936 945 915 915 751,000
1992/06/17 963 963 945 955 945,000
1992/06/16 963 963 951 962 395,000
1992/06/15 975 978 963 963 687,000
1992/06/12 982 999 975 975 2,360,000
1992/06/11 985 999 985 991 547,000
1992/06/10 994 1,000 981 1,000 627,000
1992/06/09 983 998 983 998 337,000
1992/06/08 1,000 1,010 981 990 383,000
1992/06/05 1,000 1,020 1,000 1,000 431,000
1992/06/04 1,040 1,040 1,010 1,010 242,000
1992/06/03 1,040 1,050 1,020 1,050 261,000
1992/06/02 1,020 1,050 1,020 1,030 274,000
1992/06/01 1,010 1,030 1,000 1,020 208,000
1992/05/29 993 1,030 993 1,020 231,000
1992/05/28 1,030 1,030 1,000 1,010 358,000
1992/05/27 1,010 1,030 1,000 1,030 666,000
1992/05/26 1,030 1,040 1,020 1,020 295,000
1992/05/25 1,030 1,050 1,030 1,050 210,000
1992/05/22 1,040 1,050 1,030 1,030 349,000
1992/05/21 1,070 1,070 1,040 1,050 646,000
1992/05/20 1,070 1,080 1,060 1,060 719,000
1992/05/19 1,060 1,060 1,050 1,060 461,000
1992/05/18 1,060 1,060 1,040 1,050 247,000
1992/05/15 1,040 1,040 1,020 1,030 672,000
1992/05/14 1,050 1,060 1,040 1,050 691,000
1992/05/13 1,050 1,050 1,020 1,030 524,000
1992/05/12 1,060 1,070 1,040 1,050 641,000
1992/05/11 1,070 1,080 1,060 1,070 652,000
1992/05/08 1,040 1,060 1,040 1,050 1,055,000
1992/05/07 1,040 1,060 1,030 1,040 1,439,000
1992/05/06 1,030 1,050 1,030 1,050 836,000
1992/05/01 1,030 1,040 1,030 1,030 569,000
1992/04/30 1,030 1,040 1,030 1,040 421,000
1992/04/28 1,030 1,040 1,020 1,030 873,000
1992/04/27 1,020 1,050 1,010 1,030 673,000
1992/04/24 1,020 1,030 1,000 1,030 1,062,000
1992/04/23 1,000 1,020 990 1,010 533,000
1992/04/22 986 995 985 995 422,000
1992/04/21 975 995 975 984 597,000
1992/04/20 1,000 1,010 975 985 677,000
1992/04/17 1,030 1,030 1,010 1,010 726,000
1992/04/16 1,010 1,030 996 1,030 856,000
1992/04/15 979 1,010 976 1,010 1,103,000
1992/04/14 970 988 950 964 554,000
1992/04/13 980 980 960 970 760,000
1992/04/10 946 976 946 970 1,505,000
1992/04/09 935 956 932 936 1,863,000
1992/04/08 959 971 950 965 771,000
1992/04/07 970 974 959 965 617,000
1992/04/06 969 978 956 967 414,000
1992/04/03 950 965 945 965 877,000
1992/04/02 965 970 935 942 801,000
1992/04/01 982 982 951 968 681,000
1992/03/31 998 1,000 990 990 591,000
1992/03/30 985 991 980 990 335,000
1992/03/27 1,010 1,010 980 989 904,000
1992/03/26 1,020 1,030 1,000 1,010 440,000
1992/03/25 979 1,020 978 1,020 592,000
1992/03/24 973 974 968 973 739,000
1992/03/23 967 980 965 968 1,343,000
1992/03/19 943 964 943 950 1,495,000
1992/03/18 968 975 941 941 1,099,000
1992/03/17 990 991 972 972 869,000
1992/03/16 997 1,000 980 982 540,000
1992/03/13 990 1,020 985 1,010 2,472,000
1992/03/12 1,010 1,020 1,000 1,010 619,000
1992/03/11 1,040 1,040 1,020 1,020 416,000
1992/03/10 1,040 1,050 1,030 1,050 641,000
1992/03/09 1,050 1,060 1,040 1,050 221,000
1992/03/06 1,050 1,060 1,050 1,060 434,000
1992/03/05 1,040 1,070 1,040 1,070 489,000
1992/03/04 1,050 1,060 1,040 1,050 394,000
1992/03/03 1,090 1,090 1,050 1,050 474,000
1992/03/02 1,090 1,110 1,080 1,090 385,000
1992/02/28 1,080 1,080 1,060 1,080 293,000
1992/02/27 1,090 1,100 1,070 1,080 333,000
1992/02/26 1,040 1,070 1,040 1,070 360,000
1992/02/25 1,030 1,050 1,020 1,040 494,000
1992/02/24 1,060 1,060 1,050 1,050 229,000
1992/02/21 1,060 1,070 1,050 1,070 540,000
1992/02/20 1,050 1,060 1,040 1,050 286,000
1992/02/19 1,050 1,060 1,050 1,050 377,000
1992/02/18 1,100 1,100 1,060 1,060 332,000
1992/02/17 1,080 1,110 1,070 1,110 313,000
1992/02/14 1,090 1,100 1,080 1,080 487,000
1992/02/13 1,090 1,100 1,090 1,090 289,000
1992/02/12 1,110 1,110 1,090 1,110 315,000
1992/02/10 1,120 1,120 1,110 1,120 277,000
1992/02/07 1,140 1,150 1,120 1,120 363,000
1992/02/06 1,140 1,150 1,130 1,140 587,000
1992/02/05 1,150 1,150 1,130 1,150 602,000
1992/02/04 1,120 1,150 1,110 1,140 1,624,000
1992/02/03 1,110 1,130 1,100 1,110 1,464,000
1992/01/31 1,090 1,110 1,080 1,090 1,400,000
1992/01/30 1,060 1,080 1,050 1,080 990,000
1992/01/29 1,050 1,060 1,040 1,050 1,391,000
1992/01/28 1,050 1,060 1,050 1,050 255,000
1992/01/27 1,050 1,060 1,040 1,040 771,000
1992/01/24 1,040 1,040 1,020 1,040 1,077,000
1992/01/23 1,030 1,040 1,020 1,030 327,000
1992/01/22 1,000 1,020 995 1,000 715,000
1992/01/21 1,020 1,030 998 1,000 289,000
1992/01/20 1,010 1,030 1,000 1,030 767,000
1992/01/17 1,020 1,020 996 1,000 864,000
1992/01/16 1,050 1,050 1,030 1,040 917,000
1992/01/14 1,030 1,050 1,030 1,030 552,000
1992/01/13 1,070 1,070 1,050 1,050 434,000
1992/01/10 1,090 1,100 1,070 1,100 335,000
1992/01/09 1,110 1,120 1,090 1,120 529,000
1992/01/08 1,120 1,120 1,080 1,100 457,000
1992/01/07 1,130 1,140 1,110 1,120 523,000
1992/01/06 1,140 1,140 1,110 1,130 280,000

このページの先頭へ