[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 
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
2016-04-201346.001358.501319.501321.5030984004127965500
2016-04-191317.001337.501317.001334.0033514004450214150
2016-04-181279.001298.001276.001286.0031320004027772050
2016-04-151327.001352.001323.001339.5023881003197814900
2016-04-141317.001350.501313.501350.0042649005702015050
2016-04-131275.001295.001271.001287.0036274004657777250
2016-04-121217.501254.501209.501247.5038544004793363950
2016-04-111224.001231.501201.001216.0044955005448740100
2016-04-081216.001253.001204.001237.0062157007642696900
2016-04-071253.001271.001237.501245.0039302004905827900
2016-04-061248.001263.001231.501243.5033217004132396200
2016-04-051286.001294.001244.001248.0037409004722036900
2016-04-041299.501316.001276.501286.0023871003077682550
2016-04-011376.501380.501303.501309.0037684004998252950
2016-03-311386.001404.501368.501369.0028336003918268150
2016-03-301394.001397.501373.501373.5016414002269462950
2016-03-291380.001409.001380.001396.0022300003112489750
2016-03-281405.501413.501391.001412.0018360002579423100
2016-03-251377.001396.501370.501392.5019268002671941050
2016-03-241378.001393.001364.001374.0032318004448710600
2016-03-231373.501389.501372.501377.5024152003333014050
2016-03-221371.001393.001348.501370.5036818005040712200
2016-03-181366.501380.001331.001341.0038072005108188750
2016-03-171391.501414.001356.501371.5035463004902203200
2016-03-161398.001415.501389.501391.0023777003321672750
2016-03-151421.501427.501401.001406.5025290003570025250
2016-03-141410.001431.501402.501413.5021301003016970450
2016-03-111366.001393.001349.001389.5048104006607179650
2016-03-101376.001394.001363.501389.5034531004774583400
2016-03-091359.501365.001336.001350.5035553004798886200
2016-03-081393.001406.001348.001362.5047773006521587000
2016-03-071439.501444.501421.001423.0021501003069613650
2016-03-041430.001445.001418.001442.5023086003317535450
2016-03-031420.501436.001413.001434.0026725003809673950
2016-03-021400.001429.001386.501417.5028152003979492550
2016-03-011384.001394.001324.001348.0024887003355659500
2016-02-291375.001394.001354.001354.0033085004534020600
2016-02-261373.001392.501349.001350.0021597002942533450
2016-02-251337.001366.001332.501360.0029325003968296900
2016-02-241319.501336.001309.001329.0030436004028093150
2016-02-231353.501361.501330.001334.5026884003609688000
2016-02-221327.501349.001312.001340.5021729002903776500
2016-02-191367.501376.501322.501338.5027991003745138050
2016-02-181400.001412.001370.501384.0025764003575917800
2016-02-171358.001378.001327.001347.0025410003430153150
2016-02-161336.001397.501332.001370.0031147004272273200
2016-02-151314.501380.501297.501364.5040652005465379500
2016-02-121275.001289.501250.001254.5058114007379756400
2016-02-101383.501396.501322.001343.0054791007405040350
2016-02-091418.001457.001380.501390.0043715006132946350
2016-02-081484.001518.001478.001508.0026043003905551650
2016-02-051499.001519.001490.501514.5044158006634995850
2016-02-041523.501543.001494.001530.0052935008061383050
2016-02-031508.501518.501456.001463.5033908005004796100
2016-02-021588.001590.501551.001559.5040009006280106900
2016-02-011590.001597.001572.001591.0037640005982349350
2016-01-291516.001574.501490.001563.5048209007436770850
2016-01-281502.001513.501481.001491.0019247002880601700
2016-01-271491.001522.001491.001515.0018595002810065750
2016-01-261482.501484.501463.501468.5021975003234858100
2016-01-251528.001528.001483.501505.5034024005104162750
2016-01-221474.001513.501458.501509.5035322005249452950
2016-01-211458.001495.001421.001421.0026145003806241400
2016-01-201520.501527.501466.001466.0020720003076347750
2016-01-191508.001530.001495.001523.0020872003159795950
2016-01-181485.001529.001470.501517.5024918003753674300
2016-01-151557.501567.501503.501513.0024105003676006500
2016-01-141517.501533.501503.001528.5031479004779971700
2016-01-131548.001581.501546.501573.5027353004290600850
2016-01-121538.001558.501519.501519.5027764004255732300
2016-01-081542.001592.501539.501559.5047140007368600400
2016-01-071625.501628.001567.501570.5035069005560557050
2016-01-061681.001684.001614.501628.0048842007992194300
2016-01-051689.001701.001665.001675.0029860005011890700
2016-01-041707.001732.001673.501679.0031098005268730600
2015-12-301739.001748.001723.501724.0021430003711404850
2015-12-291713.501734.001696.501727.0017895003079071450
2015-12-281685.001723.001685.001709.0018133003100037550
2015-12-251703.501711.001681.501687.5014356002431915750
2015-12-241707.001721.501687.501688.0017643003006112350
2015-12-221675.001706.501665.501694.5022795003861542950
2015-12-211674.001708.001651.001697.5048600008178352250
2015-12-181698.001736.001663.501667.0044339007485652750
2015-12-171689.501713.501676.501698.5037298006342254650
2015-12-161644.501679.501643.001669.0042040006997239400
2015-12-151640.001641.001598.501608.0043657007031701350
2015-12-141624.001635.001589.001633.5043182006973828050
2015-12-111651.001693.001651.001672.5059287009886170450
2015-12-101668.001682.501657.001660.0032795005459951250
2015-12-091688.501712.001674.001689.0027719004689166900
2015-12-081742.501745.001702.501715.0017460002997436900
2015-12-071738.001758.001730.501734.0026762004664302950
2015-12-041721.001724.501706.501713.0025193004316815150
2015-12-031755.001764.001746.501758.0017962003155982200

   ※ 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