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
2002/12/30 763 769 753 769 495,000
2002/12/27 775 775 761 773 667,000
2002/12/26 738 770 738 769 502,000
2002/12/25 758 764 733 748 734,000
2002/12/24 732 767 732 752 1,231,000
2002/12/20 741 748 713 740 1,251,000
2002/12/19 750 755 713 740 2,011,000
2002/12/18 750 761 743 757 1,534,000
2002/12/17 762 764 750 750 1,056,000
2002/12/16 766 766 749 751 1,576,000
2002/12/13 770 774 758 767 3,425,000
2002/12/12 774 780 768 770 1,014,000
2002/12/11 794 794 779 783 1,974,000
2002/12/10 778 794 771 794 2,678,000
2002/12/09 768 789 760 780 2,611,000
2002/12/06 736 759 732 748 1,900,000
2002/12/05 768 770 745 746 2,706,000
2002/12/04 781 790 772 781 2,760,000
2002/12/03 785 811 782 800 3,045,000
2002/12/02 775 780 760 771 1,557,000
2002/11/29 775 787 771 779 2,465,000
2002/11/28 780 787 774 781 3,548,000
2002/11/27 760 778 757 771 1,888,000
2002/11/26 769 776 755 770 1,801,000
2002/11/25 750 766 742 764 2,089,000
2002/11/22 755 760 749 754 1,990,000
2002/11/21 732 755 729 745 2,135,000
2002/11/20 699 728 694 722 2,164,000
2002/11/19 685 702 685 698 2,012,000
2002/11/18 671 697 671 697 1,991,000
2002/11/15 675 679 665 671 1,132,000
2002/11/14 682 692 661 661 1,600,000
2002/11/13 697 700 679 687 1,305,000
2002/11/12 667 705 666 693 1,761,000
2002/11/11 675 688 670 674 1,544,000
2002/11/08 693 701 679 682 2,293,000
2002/11/07 710 734 695 707 6,149,000
2002/11/06 706 717 693 693 1,927,000
2002/11/05 672 723 668 714 4,064,000
2002/11/01 622 651 614 647 2,409,000
2002/10/31 619 628 607 622 1,936,000
2002/10/30 602 618 602 609 1,127,000
2002/10/29 606 614 605 612 493,000
2002/10/28 630 630 603 614 1,405,000
2002/10/25 602 628 602 623 1,600,000
2002/10/24 623 624 594 602 2,337,000
2002/10/23 616 626 604 620 2,156,000
2002/10/22 659 659 631 639 1,728,000
2002/10/21 668 679 655 658 1,379,000
2002/10/18 662 677 655 660 2,175,000
2002/10/17 665 666 651 652 2,488,000
2002/10/16 670 683 662 674 4,051,000
2002/10/15 614 640 613 640 3,574,000
2002/10/11 610 612 575 594 5,190,000
2002/10/10 601 621 589 612 2,127,000
2002/10/09 625 625 605 618 2,047,000
2002/10/08 620 637 616 628 3,046,000
2002/10/07 660 661 628 636 2,572,000
2002/10/04 665 672 653 670 2,153,000
2002/10/03 676 676 667 671 1,698,000
2002/10/02 688 693 677 685 2,409,000
2002/10/01 691 694 682 683 1,390,000
2002/09/30 697 705 688 698 1,655,000
2002/09/27 717 734 698 707 2,626,000
2002/09/26 707 719 705 707 1,164,000
2002/09/25 686 707 684 687 1,471,000
2002/09/24 709 709 682 698 2,539,000
2002/09/20 727 746 720 729 1,380,000
2002/09/19 760 768 743 747 1,877,000
2002/09/18 725 736 706 726 1,804,000
2002/09/17 712 724 702 720 1,346,000
2002/09/13 684 695 684 692 4,592,000
2002/09/12 703 708 694 704 1,390,000
2002/09/11 720 720 709 713 646,000
2002/09/10 717 725 705 712 1,553,000
2002/09/09 725 733 721 727 1,571,000
2002/09/06 700 707 693 697 1,652,000
2002/09/05 717 727 711 715 1,164,000
2002/09/04 711 730 703 710 1,377,000
2002/09/03 736 740 715 715 1,411,000
2002/09/02 753 755 733 740 1,682,000
2002/08/30 768 775 732 763 1,696,000
2002/08/29 778 783 758 760 1,562,000
2002/08/28 795 800 785 785 2,399,000
2002/08/27 794 802 785 787 2,389,000
2002/08/26 749 809 744 794 3,597,000
2002/08/23 752 773 737 759 2,266,000
2002/08/22 719 728 710 722 1,603,000
2002/08/21 692 718 690 710 1,639,000
2002/08/20 695 708 690 692 1,674,000
2002/08/19 720 725 698 710 1,731,000
2002/08/16 730 734 724 728 1,661,000
2002/08/15 720 739 717 720 2,528,000
2002/08/14 737 737 710 711 1,738,000
2002/08/13 737 757 736 747 747,000
2002/08/12 757 765 743 747 1,490,000
2002/08/09 750 768 750 757 1,700,000
2002/08/08 743 760 733 743 2,321,000
2002/08/07 737 740 722 733 1,725,000
2002/08/06 700 714 691 697 1,998,000
2002/08/05 710 716 701 707 1,440,000
2002/08/02 731 753 710 725 2,953,000
2002/08/01 766 766 738 739 1,820,000
2002/07/31 760 764 749 756 3,458,000
2002/07/30 780 786 759 776 3,348,000
2002/07/29 789 800 757 800 3,386,000
2002/07/26 807 808 775 793 2,436,000
2002/07/25 808 817 803 811 1,574,000
2002/07/24 806 808 780 780 1,962,000
2002/07/23 810 820 801 809 2,237,000
2002/07/22 800 825 800 816 1,830,000
2002/07/19 830 830 812 820 1,422,000
2002/07/18 839 847 827 836 1,469,000
2002/07/17 826 832 811 831 1,371,000
2002/07/16 835 859 820 820 1,807,000
2002/07/15 855 872 842 845 1,238,000
2002/07/12 868 877 848 853 2,734,000
2002/07/11 852 860 845 858 2,173,000
2002/07/10 880 892 876 881 1,227,000
2002/07/09 876 891 858 880 1,759,000
2002/07/08 890 890 855 856 1,669,000
2002/07/05 875 888 869 874 2,278,000
2002/07/04 843 856 831 848 1,912,000
2002/07/03 838 873 838 871 2,493,000
2002/07/02 844 845 820 838 1,573,000
2002/07/01 841 859 834 844 1,457,000
2002/06/28 835 838 818 831 3,409,000
2002/06/27 834 844 824 830 1,860,000
2002/06/26 830 830 815 824 1,814,000
2002/06/25 856 865 832 837 1,881,000
2002/06/24 835 886 830 874 2,301,000
2002/06/21 854 856 833 840 2,234,000
2002/06/20 864 880 850 874 1,814,000
2002/06/19 882 883 853 860 1,741,000
2002/06/18 904 919 889 901 1,066,000
2002/06/17 915 921 885 894 1,672,000
2002/06/14 936 936 912 912 3,631,000
2002/06/13 960 960 923 936 1,402,000
2002/06/12 960 960 944 950 784,000
2002/06/11 947 962 945 959 840,000
2002/06/10 960 965 941 944 716,000
2002/06/07 960 960 942 955 1,763,000
2002/06/06 1,008 1,009 972 972 1,492,000
2002/06/05 986 1,012 983 989 1,681,000
2002/06/04 998 998 973 976 1,206,000
2002/06/03 981 997 981 988 869,000
2002/05/31 979 1,000 973 981 1,452,000
2002/05/30 1,001 1,001 970 984 1,444,000
2002/05/29 1,006 1,022 1,002 1,006 2,483,000
2002/05/28 1,005 1,005 992 1,005 1,283,000
2002/05/27 1,015 1,019 1,001 1,013 1,015,000
2002/05/24 1,002 1,030 985 1,017 3,000,000
2002/05/23 1,000 1,031 982 1,022 5,223,000
2002/05/22 929 990 929 981 3,655,000
2002/05/21 935 936 926 933 960,000
2002/05/20 945 945 923 928 1,609,000
2002/05/17 929 946 923 940 2,721,000
2002/05/16 938 938 906 922 2,907,000
2002/05/15 929 944 921 938 2,602,000
2002/05/14 910 915 903 915 2,296,000
2002/05/13 933 948 923 931 1,089,000
2002/05/10 948 958 945 945 2,055,000
2002/05/09 960 967 946 946 3,220,000
2002/05/08 930 951 930 940 2,059,000
2002/05/07 930 930 921 930 1,433,000
2002/05/02 930 940 925 937 1,151,000
2002/05/01 921 922 902 916 1,207,000
2002/04/30 914 924 911 915 1,288,000
2002/04/26 949 950 930 930 982,000
2002/04/25 957 965 947 959 2,679,000
2002/04/24 933 942 921 927 1,586,000
2002/04/23 927 953 920 941 2,441,000
2002/04/22 914 949 914 937 2,717,000
2002/04/19 894 907 889 903 2,110,000
2002/04/18 891 910 887 904 2,990,000
2002/04/17 898 903 882 901 3,391,000
2002/04/16 855 874 849 871 2,011,000
2002/04/15 847 851 827 851 3,776,000
2002/04/12 850 854 834 838 5,617,000
2002/04/11 904 905 865 872 2,761,000
2002/04/10 881 899 880 894 1,926,000
2002/04/09 908 912 890 890 2,530,000
2002/04/08 932 933 917 919 1,462,000
2002/04/05 938 955 935 942 2,213,000
2002/04/04 922 941 916 923 1,698,000
2002/04/03 903 935 893 922 2,201,000
2002/04/02 888 918 884 913 1,974,000
2002/04/01 880 892 872 872 971,000
2002/03/29 895 906 870 870 1,771,000
2002/03/28 902 907 890 895 2,082,000
2002/03/27 908 914 888 899 2,559,000
2002/03/26 906 930 898 902 2,112,000
2002/03/25 921 930 902 906 1,173,000
2002/03/22 919 954 911 933 2,670,000
2002/03/20 952 960 911 920 3,081,000
2002/03/19 956 962 940 952 3,209,000
2002/03/18 979 995 960 966 3,113,000
2002/03/15 925 960 921 959 2,813,000
2002/03/14 900 930 885 916 5,566,000
2002/03/13 960 976 925 926 5,139,000
2002/03/12 1,025 1,027 998 1,000 2,906,000
2002/03/11 1,041 1,075 1,026 1,031 4,198,000
2002/03/08 971 1,021 963 1,021 9,632,000
2002/03/07 903 929 898 921 3,494,000
2002/03/06 895 901 876 876 1,870,000
2002/03/05 926 929 896 905 2,957,000
2002/03/04 846 899 846 896 3,287,000
2002/03/01 850 858 816 816 4,441,000
2002/02/28 848 884 845 850 3,425,000
2002/02/27 825 844 819 841 3,042,000
2002/02/26 834 834 812 822 2,334,000
2002/02/25 830 833 812 824 1,824,000
2002/02/22 820 840 815 831 2,291,000
2002/02/21 809 819 796 815 2,565,000
2002/02/20 800 804 795 800 2,245,000
2002/02/19 801 804 790 790 3,408,000
2002/02/18 810 816 801 808 1,254,000
2002/02/15 806 820 805 806 2,043,000
2002/02/14 800 824 798 803 3,020,000
2002/02/13 810 824 805 808 2,715,000
2002/02/12 843 844 811 811 2,012,000
2002/02/08 810 833 805 813 5,486,000
2002/02/07 787 807 778 798 3,776,000
2002/02/06 780 780 753 757 2,575,000
2002/02/05 740 775 730 750 2,048,000
2002/02/04 786 790 743 750 3,722,000
2002/02/01 815 819 768 780 5,418,000
2002/01/31 850 858 824 830 3,168,000
2002/01/30 852 860 848 858 1,197,000
2002/01/29 872 887 865 870 1,180,000
2002/01/28 876 884 863 873 1,584,000
2002/01/25 896 896 877 883 1,262,000
2002/01/24 888 899 876 886 2,209,000
2002/01/23 870 889 867 880 1,822,000
2002/01/22 876 898 876 880 1,574,000
2002/01/21 875 894 863 876 1,310,000
2002/01/18 885 898 874 884 2,232,000
2002/01/17 909 910 889 889 1,122,000
2002/01/16 875 910 875 889 1,032,000
2002/01/15 905 906 878 894 1,829,000
2002/01/11 930 935 906 910 1,918,000
2002/01/10 960 970 915 920 3,304,000
2002/01/09 944 977 935 965 3,408,000
2002/01/08 955 960 915 915 1,558,000
2002/01/07 944 958 930 957 1,447,000
2002/01/04 940 941 918 940 553,000

このページの先頭へ