[5802 東証1部] 住友電気工業 日足 時系列データ

[5802 東証1部] 住友電気工業 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271815.001822.501802.501813.0022648004109595200
2017-04-261786.501821.001785.001820.0037758006837728400
2017-04-251735.501769.001732.501762.5022048003871824000
2017-04-241764.001765.501733.001737.0026637004642155100
2017-04-211719.001741.001718.501734.5030982005363981200
2017-04-201692.001712.501689.001700.5033035005624903250
2017-04-191683.001691.001666.501678.5039181006572198450
2017-04-181720.001738.501693.501699.0029834005097562900
2017-04-171706.001707.501685.501698.0015079002560239450
2017-04-141731.501733.501707.001719.0028002004821868650
2017-04-131710.501717.001695.001713.0025562004364747300
2017-04-121745.501755.501724.001730.5022448003890809450
2017-04-111746.001760.501738.001756.5019985003501561650
2017-04-101751.001773.501746.001763.0017952003164964450
2017-04-071748.501762.501726.001738.5030978005396832450
2017-04-061760.501767.501732.501738.0036066006289949900
2017-04-051783.001792.001758.001777.5036499006478650250
2017-04-041808.001812.001773.001790.5031231005591506350
2017-04-031846.501848.001809.001818.0029483005382731300
2017-03-311859.501872.501846.001846.0043204008025743800
2017-03-301833.001866.501828.001848.0029127005389693400
2017-03-291858.001866.001833.501840.5023323004301213850
2017-03-281842.001862.001842.001860.5024645004574811400
2017-03-271836.001840.501820.001824.0023810004347630300
2017-03-241840.501865.001833.001857.5023010004267700900
2017-03-231841.501850.501829.001841.0021632003980328100
2017-03-221845.501858.501839.501842.0027599005094147200
2017-03-211888.501895.001878.001887.5026320004969247400
2017-03-171916.001923.001905.501909.5032532006225287400
2017-03-161900.501934.001900.001933.0028968005568588700
2017-03-151906.001918.001906.001917.0015678003000235400
2017-03-141929.001934.001922.001928.5019097003682275000
2017-03-131938.501947.001923.501928.0024618004753092400
2017-03-101939.501949.001929.001933.5038449007447878000
2017-03-091899.501910.001898.501907.0026772005099748150
2017-03-081880.001885.501869.001876.0025952004866327850
2017-03-071887.001900.001878.001880.5024215004566248750
2017-03-061880.001896.001875.001894.5019257003636117300
2017-03-031877.501892.501872.001882.0022865004301576350
2017-03-021889.501896.001872.001876.0025806004855126200
2017-03-011831.001857.501821.501854.5030384005602395250
2017-02-281857.001867.501828.501829.5041155007584757300
2017-02-271847.001849.001819.501841.5032331005934666850
2017-02-241855.001870.501846.001866.0020326003786526150
2017-02-231869.001877.501857.001869.5027561005145487100
2017-02-221888.501898.501880.501886.5020869003942275300
2017-02-211871.001896.001870.001884.0022519004245298800
2017-02-201873.001886.501861.501880.0021613004058111600
2017-02-171856.501880.501855.001872.5025398004746465900
2017-02-161878.001888.001869.501875.5027630005184990300
2017-02-151877.501905.001870.501885.5030358005735829050
2017-02-141890.001912.001865.501868.0036388006864567150
2017-02-131862.501872.501848.501861.0034608006441313150
2017-02-101824.001855.501823.001847.5046835008633494400
2017-02-091772.001798.501763.501780.0030455005427951450
2017-02-081778.001779.001766.501778.5025366004499719950
2017-02-071752.501775.001738.001769.5028345004994613450
2017-02-061790.001791.501755.501770.0030180005339696250
2017-02-031785.001795.001758.001758.50737660013094472850
2017-02-021669.501686.501652.501660.0031996005341429250
2017-02-011634.001671.501625.001670.0029878004941378450
2017-01-311635.001654.001627.501647.5035189005788401600
2017-01-301658.501664.001645.501657.5014535002404180850
2017-01-271671.001673.001662.001667.0023443003910120300
2017-01-261658.001673.501658.001667.0023026003838059950
2017-01-251639.001654.501637.001642.5017490002873338050
2017-01-241623.501634.501611.001621.0017847002897663600
2017-01-231641.501648.001633.501636.0020181003307560650
2017-01-201648.501678.501648.001670.5024051004011870450
2017-01-191653.501663.501648.501658.0021203003510628250
2017-01-181601.001637.001593.001632.5027502004449815250
2017-01-171639.001639.001616.001621.0021135003433371550
2017-01-161653.001653.001629.001639.5017695002899633350
2017-01-131642.501659.501632.501659.0028812004746978500
2017-01-121642.001650.001631.001642.5019854003259266300
2017-01-111654.501661.001649.001656.0023463003882148550
2017-01-101638.001656.001630.501638.0037179006094635000
2017-01-061675.001683.501632.501650.0043014007106447050
2017-01-051725.001730.001692.001704.0026893004584927050
2017-01-041688.501733.001687.501729.5033666005793881550
2016-12-301681.001690.501662.001686.5022966003858543050
2016-12-291698.501708.501689.001695.0029025004928025750
2016-12-281707.001716.501704.001714.5017186002940951150
2016-12-271693.501703.001685.001692.0015896002693272050
2016-12-261707.501712.001690.001693.0019849003366437650
2016-12-221707.001712.501699.001712.5022629003864939200
2016-12-211704.001716.501691.001703.0026451004509054250
2016-12-201682.501692.001670.501688.5031023005222733200
2016-12-191692.501701.501686.001689.0025807004365733850
2016-12-161717.001718.501700.501707.0030853005269555000
2016-12-151700.001716.501689.001697.0029454005009205550
2016-12-141683.501688.501673.001684.0023614003970237800
2016-12-131681.501690.501663.501683.0030015005045251850
2016-12-121700.501714.501677.001687.0023268003941928750
2016-12-091682.501696.001676.001683.5043368007298528850
2016-12-081651.001691.001641.001690.5047548007971069950
2016-12-071630.001636.001624.501631.0027952004553622650
2016-12-061655.001662.001621.501630.0046215007561469700
2016-12-051604.001612.001592.501606.5020928003357661400
2016-12-021620.001633.001613.501620.5033017005350665050
2016-12-011635.001635.001607.501616.5042256006854195850
2016-11-301622.501630.501596.001602.5040969006575313600
2016-11-291626.001626.001608.501622.5027713004491689950
2016-11-281621.501633.501604.501626.5028300004588377400
2016-11-251622.501660.001621.001634.5038357006287489050
2016-11-241600.001613.001590.001609.0035946005762255150
2016-11-221568.001588.501567.001574.5025391004008176100
2016-11-211574.001575.001559.001565.5025231003948998150
2016-11-181575.001586.501569.501569.5034633005460259950
2016-11-171547.001557.001541.501551.0045025006970409150
2016-11-161554.501559.501543.501546.0042808006636139450
2016-11-151534.001541.001524.001529.5043290006627437850
2016-11-141495.001533.001486.001528.5055923008474683600
2016-11-111440.501482.001435.501473.00724680010614150400
2016-11-101440.001440.001409.501422.0063504009029087850
2016-11-091441.501452.501334.001356.00945970013111719400
2016-11-081409.501420.501402.501412.5059382008387530800
2016-11-071390.501396.001380.001388.0045383006298151150
2016-11-041372.001383.001361.501381.0053743007384765950
2016-11-021379.501400.001358.001370.001168810016063747500
2016-11-011555.001556.501537.001549.5025967004016283850
2016-10-311550.001561.501543.001554.5029197004531034050
2016-10-281539.001568.001530.501559.5053871008390241700
2016-10-271541.501543.001519.001525.0033652005146278900
2016-10-261549.001550.501534.501541.5023347003598028000
2016-10-251540.001554.501534.001551.5017954002782167100
2016-10-241528.001536.501521.001533.0020187003089666900
2016-10-211532.001546.001525.001530.0026542004072697150
2016-10-201530.501537.001522.501537.0033889005195470200
2016-10-191534.001537.001516.501526.5022427003420308400
2016-10-181540.001542.001522.501541.5027795004264627450
2016-10-171537.001547.501526.001539.0020764003193103550
2016-10-141532.501535.001501.501523.0026981004101910000
2016-10-131527.501539.001516.001522.0045244006907321150
2016-10-121498.001514.001495.001504.0032613004907196950
2016-10-111486.001528.001483.001516.5050126007586120950
2016-10-071482.001489.001474.001482.0018012002666511400
2016-10-061496.001513.001479.001486.0031557004719698100
2016-10-051453.501491.501446.001482.0030188004457869750
2016-10-041430.001445.501430.001438.5026102003754516350
2016-10-031421.001432.001417.001423.5022138003155110400
2016-09-301412.001426.501407.501416.0028480004036454100
2016-09-291436.501457.501428.001445.0024288003514618250
2016-09-281408.501435.001408.501424.0036437005171084650
2016-09-271416.501455.501402.001455.5039629005685352250
2016-09-261446.501448.501435.001437.0026049003756890950
2016-09-231464.501478.001452.001465.0026792003918075050
2016-09-211440.001485.001431.001482.5033771004942350200
2016-09-201429.001453.501420.501439.5028456004097350000
2016-09-161434.001442.001425.001437.0035592005102788450
2016-09-151456.501458.001437.001448.5027918004042918950
2016-09-141465.501481.501458.001471.0018968002793264250
2016-09-131477.001487.501464.501478.5021329003144220850
2016-09-121484.001496.001475.501492.0027705004117083900
2016-09-091509.001520.001498.501503.0026187003947728650
2016-09-081494.501514.501490.001507.0027917004196541700
2016-09-071505.501507.001478.001491.5039750005916832650
2016-09-061534.001540.501526.001535.0026312004039325000
2016-09-051555.501561.001542.001545.0022077003421553350
2016-09-021501.001534.001501.001529.5024650003745370300
2016-09-011522.001542.501504.001527.5034419005272132400
2016-08-311542.501551.001530.501533.5045098006945293000
2016-08-301490.501517.501486.501513.0029559004462340300
2016-08-291461.001491.001460.001484.5027871004119607850
2016-08-261429.001431.001414.001415.0027537003909254950
2016-08-251423.001436.501414.501428.5026610003801160600
2016-08-241433.501448.001422.001425.0017547002509804200
2016-08-231425.501437.001410.501415.5022028003130113650
2016-08-221411.001441.001403.501436.5024106003439989200
2016-08-191406.001415.501394.001409.0023227003270791350
2016-08-181399.001413.501391.001396.0016976002380557400
2016-08-171397.001417.001386.001412.5023815003343908800
2016-08-161393.001406.001371.501371.5026735003703738000
2016-08-151401.001424.001400.501403.5019043002684400550
2016-08-121402.501412.001390.001406.0019118002683680000
2016-08-101386.001397.501374.001389.5022173003082540850
2016-08-091391.501410.001377.501406.0025513003565776550
2016-08-081375.001399.001363.001389.0021559002990520950
2016-08-051358.001365.001341.501345.5019929002693434200
2016-08-041308.001361.501306.501357.5030153004053196850
2016-08-031336.001341.501316.001320.5031350004163905850
2016-08-021348.001394.001347.501376.0048845006696631500
2016-08-011410.001440.001400.501438.0031432004483451650
2016-07-291406.501447.501388.001434.5035344005015120400
2016-07-281410.001427.501400.501423.5023076003272451050
2016-07-271399.001438.001396.001424.0034840004952822750
2016-07-261410.001410.501379.001384.5025920003597724550
2016-07-251425.501443.501416.501421.0022583003224596950
2016-07-221415.001432.501407.501417.0022617003207558350
2016-07-211440.501454.501435.001444.5020441002952922900
2016-07-201410.001425.001397.001422.5019190002714168150
2016-07-191426.001426.001405.501421.5031857004514351750
2016-07-151416.001443.501395.001426.0034755004945381050
2016-07-141406.001414.001388.501408.5029439004137199350
2016-07-131415.001418.501388.501390.5043543006086377450
2016-07-121339.501371.001336.501355.0037290005059619800
2016-07-111281.001307.501279.001298.0027588003570832300
2016-07-081252.001267.501237.001244.0037798004725063150
2016-07-071260.001265.501238.501242.0045673005697685050
2016-07-061293.501301.501255.001275.0038520004896128850
2016-07-051317.001326.501304.501318.0029701003910328250
2016-07-041324.001348.001318.001333.5035094004686621500
2016-07-011343.501358.001334.501337.5028619003841387750
2016-06-301355.501376.501340.501340.5036398004915193150
2016-06-291358.501364.501335.001355.0039314005318630550
2016-06-281314.001337.001294.501322.0036586004825432400
2016-06-271361.501370.501335.501342.0035006004703420400
2016-06-241495.001495.001328.001341.5053886007521421200
2016-06-231421.501444.501415.501444.0031348004488697400
2016-06-221425.501445.501416.001431.0029317004198313700
2016-06-211391.001433.001386.501430.0042824006059254900
2016-06-201460.501467.001434.001438.5048509007011663000
2016-06-171422.001430.001406.501420.5041120005828914950
2016-06-161454.501464.501396.501402.0049990007084955450
2016-06-151449.001486.001445.001477.0043691006427386550
2016-06-141474.001477.501437.501459.0041239005998513800
2016-06-131505.001513.501482.001484.0036834005507352850
2016-06-101531.001543.001523.501535.0063400009715119000
2016-06-091557.501558.501538.501551.5036928005718101100
2016-06-081560.001570.001540.501570.0030452004746465100
2016-06-071549.001562.001539.501557.0032881005105226500
2016-06-061519.001551.501516.501548.5038288005893675050
2016-06-031558.501583.001558.001565.5041724006533078650
2016-06-021574.001584.001554.501558.5055903008756099600
2016-06-011577.001588.501561.501570.0043422006822385850
2016-05-311544.001571.001530.501569.5037866005913448600
2016-05-301555.001572.001540.001560.0040796006336216600
2016-05-271539.501571.501517.501551.00670540010418868200
2016-05-261524.001533.001500.001504.0037326005652023350
2016-05-251500.001506.501486.501500.0041058006150264950
2016-05-241475.001483.501458.001463.0040375005922184950
2016-05-231466.001481.001450.501481.0032107004721959950
2016-05-201446.001490.501440.501485.0037472005524804300
2016-05-191462.501483.001448.501455.5041673006089348350
2016-05-181456.501469.001437.501448.0044388006440189400
2016-05-171438.001457.501424.501454.5057881008366594100
2016-05-161370.001453.501350.001438.501211670017237255350
2016-05-131293.001299.501257.001259.0047779006096748300
2016-05-121274.501288.501268.001281.0041237005281052850
2016-05-111320.501339.001302.501304.5025311003330542950
2016-05-101278.001309.501271.001305.5027987003628199300
2016-05-091293.501299.001279.001281.5020224002599491250
2016-05-061292.001295.501270.501282.5035266004516871250
2016-05-021270.001285.001267.001281.5036139004608797850
2016-04-281433.001437.501300.001345.0042747005821725200
2016-04-271407.001418.501399.001403.0027853003914515350
2016-04-261409.501424.001400.501415.0036414005138800100
2016-04-251405.001416.001385.501409.5036635005154159850
2016-04-221363.001384.001357.501381.5030704004207278500
2016-04-211362.001384.501349.501381.5039721005457922950

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog