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
2011/12/30 826 839 822 838 1,474,500
2011/12/29 822 824 813 821 1,368,400
2011/12/28 831 835 819 821 1,711,600
2011/12/27 821 832 821 829 1,149,600
2011/12/26 838 839 826 830 891,000
2011/12/22 835 835 822 825 2,060,000
2011/12/21 820 831 815 831 1,971,200
2011/12/20 802 811 801 807 1,313,700
2011/12/19 809 816 797 802 1,982,200
2011/12/16 826 827 808 814 4,050,500
2011/12/15 839 842 824 831 3,695,300
2011/12/14 857 857 835 841 2,808,900
2011/12/13 847 857 837 856 2,949,200
2011/12/12 850 870 850 863 3,625,200
2011/12/09 827 837 825 828 5,779,500
2011/12/08 843 850 833 840 2,055,800
2011/12/07 842 858 837 857 3,483,000
2011/12/06 842 846 824 827 2,581,100
2011/12/05 850 852 842 843 1,718,600
2011/12/02 844 850 832 846 2,347,300
2011/12/01 836 843 833 837 3,342,800
2011/11/30 814 822 802 821 2,353,100
2011/11/29 798 822 793 820 2,882,000
2011/11/28 787 796 783 789 2,248,300
2011/11/25 765 775 758 769 2,854,100
2011/11/24 761 776 753 768 2,537,800
2011/11/22 764 782 760 782 2,828,500
2011/11/21 766 773 758 762 2,158,100
2011/11/18 777 777 763 767 3,419,400
2011/11/17 790 806 781 786 4,416,700
2011/11/16 815 821 791 792 2,324,400
2011/11/15 819 828 814 822 1,853,100
2011/11/14 823 833 813 822 2,358,500
2011/11/11 809 822 799 820 3,122,000
2011/11/10 804 806 790 804 2,791,300
2011/11/09 838 840 820 828 2,537,000
2011/11/08 846 852 830 840 2,534,500
2011/11/07 863 863 841 855 2,102,900
2011/11/04 864 870 857 869 1,414,500
2011/11/02 850 852 835 838 2,140,300
2011/11/01 860 878 858 862 2,098,200
2011/10/31 869 898 869 888 3,765,200
2011/10/28 899 901 878 887 3,146,200
2011/10/27 856 882 856 881 2,349,300
2011/10/26 852 869 844 860 2,642,600
2011/10/25 875 878 865 872 2,705,300
2011/10/24 867 877 861 874 1,870,100
2011/10/21 867 868 857 863 1,524,000
2011/10/20 885 888 860 868 2,034,000
2011/10/19 886 894 879 888 3,029,600
2011/10/18 860 898 853 885 4,215,800
2011/10/17 885 890 868 871 2,241,000
2011/10/14 861 861 848 852 2,392,800
2011/10/13 857 869 853 862 4,077,400
2011/10/12 827 845 817 842 4,525,300
2011/10/11 821 832 818 825 5,248,500
2011/10/07 838 848 807 811 6,368,300
2011/10/06 794 838 793 838 8,720,300
2011/10/05 802 804 776 782 6,264,800
2011/10/04 798 807 772 795 13,082,000
2011/10/03 870 872 803 809 17,631,700
2011/09/30 953 965 898 917 12,012,200
2011/09/29 986 997 970 997 3,391,800
2011/09/28 969 984 966 976 2,306,300
2011/09/27 937 968 936 968 2,595,900
2011/09/26 965 965 915 918 4,330,800
2011/09/22 974 974 954 965 2,273,500
2011/09/21 976 989 976 984 1,244,200
2011/09/20 974 982 968 974 2,300,700
2011/09/16 983 1,001 980 989 4,779,300
2011/09/15 978 983 966 970 2,079,900
2011/09/14 977 990 960 963 1,965,900
2011/09/13 973 984 965 980 1,885,800
2011/09/12 960 967 953 965 2,226,200
2011/09/09 993 1,002 983 990 4,295,100
2011/09/08 1,005 1,013 986 992 1,810,300
2011/09/07 996 1,000 984 991 2,252,300
2011/09/06 993 995 966 968 2,543,300
2011/09/05 1,016 1,021 995 1,001 1,519,600
2011/09/02 1,022 1,040 1,022 1,034 1,968,100
2011/09/01 1,024 1,044 1,024 1,040 2,035,100
2011/08/31 1,020 1,023 1,009 1,015 3,494,400
2011/08/30 1,029 1,037 1,017 1,021 2,826,600
2011/08/29 1,009 1,024 999 1,008 2,749,000
2011/08/26 993 1,007 992 1,004 2,603,400
2011/08/25 979 1,012 977 992 3,403,200
2011/08/24 974 984 955 960 3,109,700
2011/08/23 955 965 950 962 2,654,300
2011/08/22 957 977 951 953 2,609,100
2011/08/19 980 981 966 969 2,778,900
2011/08/18 1,023 1,024 1,000 1,002 1,806,100
2011/08/17 1,023 1,037 1,016 1,028 2,462,400
2011/08/16 1,022 1,042 1,022 1,041 2,590,800
2011/08/15 1,024 1,026 1,012 1,021 1,865,400
2011/08/12 1,023 1,032 1,002 1,006 2,597,000
2011/08/11 1,015 1,020 1,002 1,016 2,887,000
2011/08/10 1,043 1,049 1,036 1,038 3,266,700
2011/08/09 1,008 1,033 984 1,030 4,157,400
2011/08/08 1,061 1,065 1,044 1,045 3,338,700
2011/08/05 1,066 1,084 1,064 1,081 4,302,500
2011/08/04 1,110 1,141 1,105 1,122 3,752,900
2011/08/03 1,121 1,130 1,113 1,121 3,137,000
2011/08/02 1,158 1,162 1,143 1,149 2,216,400
2011/08/01 1,179 1,181 1,161 1,168 2,826,100
2011/07/29 1,150 1,170 1,146 1,154 5,935,300
2011/07/28 1,184 1,208 1,182 1,197 2,607,800
2011/07/27 1,195 1,198 1,186 1,198 1,852,900
2011/07/26 1,190 1,212 1,187 1,206 2,071,600
2011/07/25 1,197 1,197 1,184 1,189 1,683,100
2011/07/22 1,200 1,203 1,194 1,203 1,372,900
2011/07/21 1,189 1,198 1,180 1,194 1,984,400
2011/07/20 1,199 1,201 1,184 1,188 1,304,200
2011/07/19 1,180 1,191 1,173 1,186 2,022,300
2011/07/15 1,189 1,195 1,183 1,190 1,229,800
2011/07/14 1,181 1,195 1,171 1,186 2,602,500
2011/07/13 1,192 1,198 1,184 1,189 1,684,500
2011/07/12 1,193 1,203 1,188 1,194 1,911,500
2011/07/11 1,209 1,218 1,205 1,212 1,839,600
2011/07/08 1,226 1,230 1,211 1,217 3,080,800
2011/07/07 1,215 1,224 1,213 1,216 2,490,500
2011/07/06 1,208 1,226 1,201 1,225 3,416,600
2011/07/05 1,196 1,221 1,196 1,216 3,810,500
2011/07/04 1,207 1,208 1,192 1,196 2,712,400
2011/07/01 1,177 1,206 1,175 1,196 4,990,800
2011/06/30 1,159 1,168 1,151 1,167 3,078,200
2011/06/29 1,150 1,158 1,141 1,158 2,275,300
2011/06/28 1,145 1,146 1,129 1,134 1,701,500
2011/06/27 1,132 1,144 1,122 1,135 2,118,400
2011/06/24 1,119 1,143 1,118 1,141 3,156,400
2011/06/23 1,119 1,128 1,110 1,112 3,419,900
2011/06/22 1,122 1,138 1,118 1,131 3,162,000
2011/06/21 1,121 1,126 1,112 1,122 1,538,000
2011/06/20 1,123 1,128 1,108 1,114 1,279,500
2011/06/17 1,112 1,120 1,103 1,115 2,845,700
2011/06/16 1,116 1,122 1,111 1,112 2,011,600
2011/06/15 1,128 1,132 1,120 1,130 1,776,600
2011/06/14 1,115 1,132 1,108 1,126 2,187,800
2011/06/13 1,111 1,125 1,103 1,121 2,194,600
2011/06/10 1,124 1,139 1,123 1,131 4,725,200
2011/06/09 1,110 1,124 1,107 1,123 1,951,600
2011/06/08 1,117 1,119 1,100 1,109 3,736,900
2011/06/07 1,110 1,125 1,108 1,122 1,983,400
2011/06/06 1,129 1,129 1,110 1,111 2,168,800
2011/06/03 1,145 1,151 1,126 1,130 2,380,600
2011/06/02 1,124 1,138 1,123 1,132 3,436,100
2011/06/01 1,172 1,174 1,153 1,156 2,964,100
2011/05/31 1,139 1,171 1,136 1,169 3,477,700
2011/05/30 1,142 1,149 1,135 1,143 1,330,000
2011/05/27 1,150 1,157 1,142 1,146 2,328,400
2011/05/26 1,144 1,162 1,138 1,156 4,211,200
2011/05/25 1,130 1,138 1,115 1,119 3,383,300
2011/05/24 1,114 1,131 1,109 1,128 2,112,100
2011/05/23 1,120 1,132 1,116 1,129 2,602,700
2011/05/20 1,141 1,156 1,135 1,138 2,293,500
2011/05/19 1,159 1,163 1,142 1,142 2,340,900
2011/05/18 1,146 1,159 1,137 1,152 3,442,000
2011/05/17 1,139 1,157 1,124 1,154 4,231,100
2011/05/16 1,150 1,163 1,140 1,141 6,521,300
2011/05/13 1,119 1,120 1,089 1,109 4,082,400
2011/05/12 1,108 1,134 1,102 1,119 3,853,800
2011/05/11 1,115 1,126 1,111 1,113 2,842,400
2011/05/10 1,090 1,110 1,085 1,101 2,881,000
2011/05/09 1,109 1,115 1,092 1,093 2,576,600
2011/05/06 1,110 1,120 1,108 1,119 1,959,900
2011/05/02 1,140 1,142 1,124 1,132 2,275,500
2011/04/28 1,092 1,121 1,092 1,121 3,730,000
2011/04/27 1,084 1,104 1,084 1,098 2,900,400
2011/04/26 1,080 1,084 1,069 1,074 2,156,700
2011/04/25 1,109 1,110 1,085 1,091 1,590,700
2011/04/22 1,079 1,108 1,072 1,103 2,970,000
2011/04/21 1,086 1,097 1,085 1,090 2,797,600
2011/04/20 1,075 1,084 1,066 1,080 2,475,000
2011/04/19 1,047 1,064 1,045 1,062 3,316,600
2011/04/18 1,076 1,076 1,057 1,065 2,794,600
2011/04/15 1,086 1,086 1,073 1,078 3,339,100
2011/04/14 1,056 1,090 1,049 1,086 3,617,900
2011/04/13 1,039 1,069 1,035 1,065 3,567,900
2011/04/12 1,051 1,057 1,042 1,050 3,448,800
2011/04/11 1,086 1,092 1,064 1,068 4,717,900
2011/04/08 1,076 1,083 1,060 1,080 5,306,700
2011/04/07 1,079 1,087 1,071 1,077 4,141,800
2011/04/06 1,099 1,100 1,070 1,079 4,624,600
2011/04/05 1,101 1,102 1,071 1,091 4,701,300
2011/04/04 1,125 1,134 1,108 1,113 3,524,800
2011/04/01 1,163 1,164 1,135 1,136 2,949,600
2011/03/31 1,150 1,151 1,137 1,151 3,393,100
2011/03/30 1,115 1,140 1,106 1,140 4,125,300
2011/03/29 1,063 1,109 1,060 1,102 4,581,800
2011/03/28 1,102 1,107 1,094 1,102 3,843,500
2011/03/25 1,110 1,112 1,091 1,104 3,041,500
2011/03/24 1,105 1,114 1,093 1,095 3,542,600
2011/03/23 1,106 1,120 1,095 1,103 5,679,800
2011/03/22 1,136 1,140 1,112 1,121 5,951,100
2011/03/18 1,065 1,101 1,062 1,076 5,587,700
2011/03/17 1,008 1,072 1,001 1,055 8,312,600
2011/03/16 1,031 1,079 1,023 1,068 11,712,000
2011/03/15 1,003 1,053 904 986 13,438,900
2011/03/14 1,114 1,163 1,097 1,131 7,687,300
2011/03/11 1,203 1,218 1,200 1,204 8,486,100
2011/03/10 1,252 1,254 1,217 1,223 6,253,200
2011/03/09 1,280 1,285 1,261 1,271 7,806,300
2011/03/08 1,240 1,252 1,230 1,237 4,001,300
2011/03/07 1,249 1,249 1,222 1,235 9,158,300
2011/03/04 1,245 1,280 1,232 1,259 22,600,400
2011/03/03 1,165 1,170 1,153 1,165 3,091,200
2011/03/02 1,179 1,179 1,159 1,162 4,810,500
2011/03/01 1,191 1,205 1,187 1,204 3,186,000
2011/02/28 1,187 1,198 1,160 1,195 4,446,400
2011/02/25 1,192 1,217 1,190 1,200 2,942,600
2011/02/24 1,197 1,202 1,189 1,192 2,659,100
2011/02/23 1,209 1,218 1,205 1,208 2,720,300
2011/02/22 1,229 1,234 1,218 1,223 2,494,900
2011/02/21 1,239 1,242 1,232 1,242 2,203,100
2011/02/18 1,250 1,251 1,241 1,245 3,022,800
2011/02/17 1,266 1,268 1,252 1,256 2,571,400
2011/02/16 1,250 1,272 1,249 1,254 3,649,200
2011/02/15 1,233 1,244 1,228 1,242 2,332,300
2011/02/14 1,231 1,236 1,227 1,231 2,874,100
2011/02/10 1,218 1,224 1,207 1,212 2,790,200
2011/02/09 1,240 1,247 1,220 1,227 2,861,700
2011/02/08 1,226 1,244 1,223 1,230 4,350,700
2011/02/07 1,208 1,226 1,208 1,216 2,723,800
2011/02/04 1,211 1,214 1,201 1,201 2,557,100
2011/02/03 1,199 1,204 1,190 1,201 2,310,900
2011/02/02 1,198 1,203 1,190 1,196 3,687,300
2011/02/01 1,186 1,198 1,180 1,188 3,321,200
2011/01/31 1,192 1,200 1,183 1,192 3,652,200
2011/01/28 1,230 1,235 1,210 1,222 2,780,800
2011/01/27 1,221 1,244 1,219 1,231 4,550,100
2011/01/26 1,194 1,220 1,190 1,211 3,459,600
2011/01/25 1,183 1,207 1,171 1,204 3,973,200
2011/01/24 1,188 1,189 1,166 1,178 2,802,900
2011/01/21 1,183 1,193 1,176 1,181 5,229,800
2011/01/20 1,195 1,200 1,176 1,180 4,084,100
2011/01/19 1,201 1,209 1,199 1,207 2,349,800
2011/01/18 1,203 1,208 1,196 1,198 3,379,900
2011/01/17 1,230 1,230 1,195 1,202 4,950,000
2011/01/14 1,200 1,211 1,198 1,205 4,859,700
2011/01/13 1,212 1,236 1,208 1,211 4,917,800
2011/01/12 1,202 1,207 1,195 1,196 3,767,600
2011/01/11 1,179 1,197 1,175 1,190 4,514,000
2011/01/07 1,175 1,180 1,171 1,179 3,490,700
2011/01/06 1,181 1,182 1,169 1,175 3,309,300
2011/01/05 1,146 1,159 1,143 1,157 3,256,500
2011/01/04 1,150 1,151 1,137 1,142 3,000,700

このページの先頭へ