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
2012/12/28 995 999 986 988 3,479,200
2012/12/27 980 989 970 980 3,173,200
2012/12/26 958 972 954 972 2,878,400
2012/12/25 978 979 940 945 2,761,800
2012/12/21 992 993 950 951 5,146,400
2012/12/20 980 997 968 980 5,063,000
2012/12/19 958 990 956 986 6,948,000
2012/12/18 936 950 932 935 4,240,300
2012/12/17 951 951 923 928 4,273,600
2012/12/14 932 944 930 936 5,716,400
2012/12/13 940 949 937 943 3,994,000
2012/12/12 909 929 908 927 3,499,900
2012/12/11 901 905 895 900 1,822,800
2012/12/10 906 906 890 900 2,603,300
2012/12/07 900 907 897 899 2,209,900
2012/12/06 905 907 892 899 3,566,100
2012/12/05 890 904 882 892 4,222,000
2012/12/04 917 922 906 910 2,865,100
2012/12/03 898 934 898 928 5,284,700
2012/11/30 910 910 881 889 6,246,200
2012/11/29 902 910 888 898 4,187,200
2012/11/28 920 923 895 896 2,923,500
2012/11/27 921 938 915 928 2,996,900
2012/11/26 951 970 929 930 4,618,300
2012/11/22 911 937 906 937 4,985,100
2012/11/21 888 890 870 881 3,577,700
2012/11/20 897 901 878 882 4,388,800
2012/11/19 890 897 882 888 6,339,000
2012/11/16 826 854 825 845 5,635,200
2012/11/15 812 826 809 818 4,021,100
2012/11/14 817 817 807 807 1,998,100
2012/11/13 819 826 810 817 2,535,900
2012/11/12 821 829 817 817 1,850,000
2012/11/09 822 833 817 830 2,982,300
2012/11/08 818 839 815 834 4,726,800
2012/11/07 843 844 825 833 4,377,700
2012/11/06 839 842 831 831 4,105,400
2012/11/05 831 844 831 838 4,210,500
2012/11/02 839 844 826 841 3,672,600
2012/11/01 831 832 797 827 9,060,500
2012/10/31 848 859 842 858 3,398,800
2012/10/30 857 864 835 837 4,144,600
2012/10/29 854 865 851 853 3,490,100
2012/10/26 879 881 847 848 3,959,100
2012/10/25 871 883 867 881 1,967,800
2012/10/24 858 881 857 867 3,468,200
2012/10/23 894 897 872 882 3,121,400
2012/10/22 863 891 859 885 4,158,700
2012/10/19 875 884 869 878 3,989,300
2012/10/18 847 877 842 874 5,810,500
2012/10/17 845 845 833 837 4,650,100
2012/10/16 830 836 816 835 4,322,500
2012/10/15 798 820 792 813 3,630,300
2012/10/12 793 809 790 796 5,052,500
2012/10/11 776 791 775 778 3,758,500
2012/10/10 786 791 781 789 3,987,800
2012/10/09 810 815 794 801 4,176,200
2012/10/05 822 826 808 819 3,725,700
2012/10/04 814 826 806 819 3,647,700
2012/10/03 805 814 801 807 4,030,600
2012/10/02 821 821 808 809 3,493,600
2012/10/01 804 816 801 809 4,972,500
2012/09/28 853 854 823 825 6,813,400
2012/09/27 856 864 851 860 2,886,100
2012/09/26 869 874 861 865 2,666,200
2012/09/25 867 887 867 887 3,347,400
2012/09/24 883 887 870 875 2,648,800
2012/09/21 900 907 889 891 2,469,300
2012/09/20 919 927 899 902 3,110,600
2012/09/19 906 937 906 929 3,183,600
2012/09/18 926 927 902 904 4,082,600
2012/09/14 917 927 913 923 4,271,900
2012/09/13 901 910 893 907 1,387,800
2012/09/12 876 903 875 902 2,390,900
2012/09/11 889 891 877 884 2,137,400
2012/09/10 898 904 893 903 2,052,000
2012/09/07 890 908 880 908 3,309,200
2012/09/06 861 869 852 868 2,483,700
2012/09/05 871 874 851 851 1,941,500
2012/09/04 875 878 868 872 2,279,800
2012/09/03 880 887 867 870 2,859,500
2012/08/31 892 899 880 880 3,065,000
2012/08/30 916 916 905 910 2,003,500
2012/08/29 914 922 911 916 2,166,400
2012/08/28 940 940 902 911 2,898,700
2012/08/27 944 949 931 933 1,408,700
2012/08/24 924 934 919 931 1,446,500
2012/08/23 925 945 922 943 2,381,800
2012/08/22 941 945 917 931 3,153,500
2012/08/21 958 967 949 950 2,168,200
2012/08/20 975 979 959 965 2,213,300
2012/08/17 953 973 948 971 2,144,100
2012/08/16 935 955 930 953 2,482,400
2012/08/15 932 938 920 929 1,543,000
2012/08/14 938 946 922 926 2,429,900
2012/08/13 933 944 930 933 1,347,000
2012/08/10 938 959 931 937 2,352,800
2012/08/09 947 964 944 949 3,031,500
2012/08/08 958 973 941 945 4,377,700
2012/08/07 913 935 910 932 1,952,700
2012/08/06 894 917 886 908 3,141,400
2012/08/03 879 881 865 871 2,946,800
2012/08/02 884 910 884 894 2,206,900
2012/08/01 901 908 881 884 3,870,300
2012/07/31 929 939 922 930 2,366,500
2012/07/30 923 931 915 931 3,083,000
2012/07/27 884 904 877 904 2,753,400
2012/07/26 868 871 850 866 2,837,700
2012/07/25 882 882 858 865 2,397,000
2012/07/24 876 886 862 881 2,441,400
2012/07/23 895 897 885 888 1,445,800
2012/07/20 920 928 903 905 1,492,300
2012/07/19 914 928 909 925 1,572,900
2012/07/18 916 920 905 907 1,925,800
2012/07/17 926 928 907 909 1,892,400
2012/07/13 923 934 917 928 2,313,800
2012/07/12 947 947 923 924 2,202,300
2012/07/11 950 953 935 942 2,839,900
2012/07/10 981 983 959 959 2,375,600
2012/07/09 980 985 970 972 1,870,700
2012/07/06 1,005 1,007 988 992 2,232,200
2012/07/05 1,005 1,015 1,002 1,006 1,377,400
2012/07/04 1,009 1,012 1,004 1,009 2,174,200
2012/07/03 990 1,003 989 994 1,877,000
2012/07/02 993 996 983 986 2,508,500
2012/06/29 944 987 937 983 4,058,500
2012/06/28 937 942 931 941 2,376,100
2012/06/27 923 925 911 922 1,809,300
2012/06/26 934 942 918 919 4,337,600
2012/06/25 955 959 947 948 1,893,600
2012/06/22 952 959 941 947 3,240,000
2012/06/21 952 972 950 967 2,709,300
2012/06/20 944 952 937 950 2,489,300
2012/06/19 939 943 928 932 1,936,200
2012/06/18 950 957 944 949 2,256,300
2012/06/15 929 934 914 915 1,972,300
2012/06/14 913 923 907 922 2,431,200
2012/06/13 924 929 915 926 1,993,100
2012/06/12 905 926 899 921 2,349,500
2012/06/11 910 927 910 924 2,017,100
2012/06/08 909 912 888 895 5,787,700
2012/06/07 917 920 905 913 2,258,000
2012/06/06 884 900 878 895 3,492,200
2012/06/05 868 879 861 876 3,168,400
2012/06/04 866 869 850 864 4,538,000
2012/06/01 891 896 878 881 2,452,300
2012/05/31 910 911 895 910 4,259,200
2012/05/30 918 926 905 925 2,801,600
2012/05/29 910 927 897 926 3,197,900
2012/05/28 904 920 901 920 4,450,400
2012/05/25 901 904 892 898 2,630,400
2012/05/24 898 906 890 900 2,409,600
2012/05/23 921 923 901 902 2,750,200
2012/05/22 924 927 911 921 2,459,800
2012/05/21 909 922 908 911 2,531,600
2012/05/18 926 930 914 918 3,614,000
2012/05/17 938 961 929 956 2,953,800
2012/05/16 949 959 931 936 4,268,600
2012/05/15 960 969 942 957 5,955,100
2012/05/14 989 995 960 975 6,929,500
2012/05/11 1,022 1,039 1,016 1,034 2,987,600
2012/05/10 1,020 1,036 1,013 1,026 2,420,800
2012/05/09 1,040 1,042 1,017 1,026 2,782,200
2012/05/08 1,056 1,060 1,041 1,050 2,363,300
2012/05/07 1,045 1,053 1,034 1,043 3,252,900
2012/05/02 1,090 1,096 1,082 1,084 1,510,100
2012/05/01 1,092 1,096 1,078 1,080 2,758,500
2012/04/27 1,094 1,122 1,081 1,089 4,754,200
2012/04/26 1,120 1,120 1,096 1,100 2,356,700
2012/04/25 1,121 1,123 1,097 1,109 4,689,300
2012/04/24 1,091 1,125 1,084 1,100 3,945,200
2012/04/23 1,116 1,122 1,100 1,106 2,815,300
2012/04/20 1,101 1,111 1,094 1,107 3,089,800
2012/04/19 1,090 1,117 1,085 1,105 3,281,100
2012/04/18 1,069 1,101 1,066 1,099 3,137,000
2012/04/17 1,052 1,052 1,039 1,043 1,959,300
2012/04/16 1,050 1,057 1,037 1,055 3,486,000
2012/04/13 1,070 1,078 1,060 1,068 4,282,700
2012/04/12 1,045 1,068 1,036 1,064 2,706,100
2012/04/11 1,036 1,045 1,026 1,039 4,131,000
2012/04/10 1,057 1,070 1,049 1,052 3,124,900
2012/04/09 1,063 1,071 1,057 1,058 1,870,100
2012/04/06 1,099 1,107 1,084 1,086 2,343,600
2012/04/05 1,085 1,117 1,080 1,116 3,781,300
2012/04/04 1,133 1,140 1,093 1,094 2,409,800
2012/04/03 1,120 1,136 1,120 1,133 1,703,800
2012/04/02 1,150 1,163 1,135 1,135 2,212,300
2012/03/30 1,145 1,145 1,125 1,133 2,373,600
2012/03/29 1,142 1,143 1,125 1,141 2,608,400
2012/03/28 1,138 1,146 1,124 1,142 2,161,500
2012/03/27 1,145 1,150 1,135 1,149 2,147,700
2012/03/26 1,113 1,135 1,113 1,123 2,157,400
2012/03/23 1,113 1,122 1,108 1,116 2,599,500
2012/03/22 1,132 1,148 1,125 1,132 2,379,100
2012/03/21 1,117 1,135 1,104 1,131 2,992,100
2012/03/19 1,164 1,166 1,140 1,147 3,002,700
2012/03/16 1,156 1,166 1,151 1,166 2,848,900
2012/03/15 1,148 1,158 1,135 1,152 3,818,900
2012/03/14 1,131 1,145 1,127 1,135 3,131,700
2012/03/13 1,105 1,116 1,103 1,106 3,823,600
2012/03/12 1,123 1,125 1,108 1,110 3,677,300
2012/03/09 1,101 1,117 1,085 1,107 6,992,100
2012/03/08 1,065 1,079 1,062 1,079 2,825,800
2012/03/07 1,034 1,055 1,033 1,046 2,698,800
2012/03/06 1,065 1,071 1,048 1,062 4,335,200
2012/03/05 1,071 1,077 1,060 1,064 2,640,600
2012/03/02 1,073 1,076 1,062 1,065 3,109,700
2012/03/01 1,074 1,087 1,047 1,049 5,018,300
2012/02/29 1,074 1,081 1,052 1,057 4,663,400
2012/02/28 1,052 1,065 1,045 1,063 3,100,900
2012/02/27 1,080 1,089 1,059 1,062 4,405,500
2012/02/24 1,041 1,071 1,040 1,071 4,892,200
2012/02/23 1,026 1,055 1,018 1,055 4,665,100
2012/02/22 1,010 1,026 996 1,023 3,763,900
2012/02/21 1,016 1,027 1,007 1,012 2,682,500
2012/02/20 1,024 1,041 1,020 1,021 3,041,400
2012/02/17 1,000 1,005 995 997 4,114,600
2012/02/16 970 989 967 978 3,717,200
2012/02/15 941 985 940 971 4,550,600
2012/02/14 941 942 930 939 1,780,200
2012/02/13 930 944 929 941 1,416,600
2012/02/10 950 954 930 936 2,736,900
2012/02/09 953 954 939 950 1,657,000
2012/02/08 946 958 943 955 2,119,900
2012/02/07 962 967 941 946 3,277,400
2012/02/06 947 964 946 960 3,464,500
2012/02/03 934 936 923 925 2,198,900
2012/02/02 928 948 922 939 4,043,100
2012/02/01 903 934 900 921 5,297,100
2012/01/31 924 932 907 918 6,451,400
2012/01/30 908 908 891 896 2,460,300
2012/01/27 909 909 898 904 2,777,400
2012/01/26 916 919 901 907 2,291,100
2012/01/25 901 909 895 901 4,683,100
2012/01/24 895 900 883 887 2,496,100
2012/01/23 899 901 888 893 2,394,800
2012/01/20 916 917 872 903 8,057,400
2012/01/19 840 857 839 856 2,816,000
2012/01/18 825 836 815 828 2,831,700
2012/01/17 823 828 816 828 1,512,000
2012/01/16 814 821 808 820 1,428,100
2012/01/13 826 833 823 830 2,604,100
2012/01/12 822 824 812 818 1,378,600
2012/01/11 824 830 813 825 1,908,000
2012/01/10 831 831 815 819 1,885,500
2012/01/06 835 841 819 826 2,119,600
2012/01/05 846 853 841 841 1,409,500
2012/01/04 845 860 836 852 1,795,700

このページの先頭へ