[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 
2017-09-221820.001825.001808.501819.5023764004320854700
2017-09-211815.001820.501801.001812.0024779004490220350
2017-09-201771.501805.501768.501802.5033233005954445300
2017-09-191754.501777.001750.001775.0029690005250949100
2017-09-151718.001738.001716.001732.0034312005940418050
2017-09-141736.501742.501716.501720.0024729004273070650
2017-09-131731.001746.001730.001736.0021283003698934500
2017-09-121715.501726.501714.501718.5022760003914981100
2017-09-111695.501704.501687.501702.0022669003852254700
2017-09-081669.001688.001667.001672.5035448005934209050
2017-09-071682.501687.001672.001675.0031636005309163300
2017-09-061686.501692.501682.501682.5022733003831906550
2017-09-051702.001708.501688.501695.0023726004027995100
2017-09-041694.001705.001684.001699.5028949004912381750
2017-09-011726.501727.001697.501705.0032672005575744300
2017-08-311717.501733.501715.001722.0024143004163146400
2017-08-301723.001727.001713.501723.0023453004036401350
2017-08-291702.501727.501702.501723.0019355003326823750
2017-08-281736.001739.001717.001724.0020130003472574000
2017-08-251734.501744.001727.001734.5020278003522311150
2017-08-241715.001740.001713.501734.0026999004676243650
2017-08-231724.501730.001712.001721.0026202004505320750
2017-08-221700.501717.501695.501716.0021149003615364350
2017-08-211720.501722.501701.501702.5017256002945662650
2017-08-181723.001726.501713.501716.0036385006253315600
2017-08-171768.501771.001744.001755.0029257005138540350
2017-08-161774.001785.501763.501784.5026497004715021900
2017-08-151738.001778.501733.001766.0040245007098231800
2017-08-141757.001761.001717.501718.5031034005366364350
2017-08-101769.001771.501754.001767.0034169006033662900
2017-08-091762.001766.501734.501748.0030947005406471100
2017-08-081756.001764.001747.501763.5025894004553887650
2017-08-071761.501767.001745.001754.0020483003591396800
2017-08-041719.001748.501715.001747.5036490006342384250
2017-08-031741.001747.001715.001723.0042283007300053100
2017-08-021745.001772.001708.001729.00589320010202159800
2017-08-011790.001800.001776.501780.5028712005128360700
2017-07-311771.001794.001769.501787.5034251006112106250
2017-07-281767.501780.001761.501769.0027886004937912350
2017-07-271759.001775.501748.501764.0024399004300821150
2017-07-261761.501775.001750.001751.5026795004715584050
2017-07-251740.501748.001727.001735.0018132003149943100
2017-07-241736.501741.501727.501738.0018762003256609650
2017-07-211746.001757.001745.001753.5015267002675992050
2017-07-201742.001761.001740.501754.0014835002600643450
2017-07-191750.001752.501742.001747.5017293003022983600
2017-07-181778.501778.501750.501755.0029390005172199850
2017-07-141760.001783.501759.501779.0023415004152484950
2017-07-131783.501785.001760.001760.5021638003823529550
2017-07-121781.501788.001775.001780.5026792004774091100
2017-07-111792.001795.501781.501791.5021304003812527650
2017-07-101799.001801.501784.001793.5022331004006552700
2017-07-071752.001788.001751.501781.0025389004514548100
2017-07-061775.001786.501769.001774.0029380005211619100
2017-07-051763.001788.501762.001787.0027117004817413850
2017-07-041768.001773.001754.001761.0022758004014351450
2017-07-031726.001750.501721.001748.0023507004095725750
2017-06-301730.001738.001718.501730.0028971005004376450
2017-06-291735.001749.501729.501747.0025248004400176550
2017-06-281728.001731.501715.501719.0024447004205212850
2017-06-271705.001727.001699.001721.0025924004455201500
2017-06-261703.501709.001699.001701.0022272003793697700
2017-06-231717.001718.501700.501706.5026544004529510450
2017-06-221714.501719.501707.501708.5026134004472621450
2017-06-211730.501737.001714.501715.0025685004422693300
2017-06-201742.501747.501733.501734.0034410005986039000
2017-06-191720.001729.001712.501726.0020217003487308650
2017-06-161741.001745.501718.001723.5034905006024809900
2017-06-151721.501732.501710.001725.0033981005849899550
2017-06-141758.001760.001739.001745.0038942006806190200
2017-06-131731.001741.501724.501734.5025209004372480300
2017-06-121720.001739.001719.501730.5020959003625939000
2017-06-091730.001747.001726.501733.5037997006583981250
2017-06-081752.501762.501730.501732.5038069006632396050
2017-06-071760.001769.501751.001765.0026677004703981450
2017-06-061775.001791.501760.501762.5030893005477444650
2017-06-051802.001806.501789.001796.5027554004947805150
2017-06-021798.001830.001794.501819.0039548007192639900
2017-06-011764.001777.501747.001774.0032632005774971000
2017-05-311767.001772.001751.501755.5029911005254793200
2017-05-301780.001780.001757.501772.5018298003236344950
2017-05-291790.001796.001780.001780.5015155002707504750
2017-05-261814.001815.001792.001793.0017352003126126500
2017-05-251817.501826.001813.001815.0021021003822105250
2017-05-241833.001836.001807.501817.5019229003495698200
2017-05-231805.001823.501800.001812.5022076004005341700
2017-05-221812.501825.501808.501816.0023673004299395300
2017-05-191817.001817.001797.501810.5034018006155954850
2017-05-181818.501831.501802.501814.5028729005211414800
2017-05-171857.001861.001843.001846.5028716005313213400
2017-05-161905.001905.001864.001873.0036827006912989500
2017-05-151919.001920.001876.001897.0040844007725399300
2017-05-121878.001899.001854.001879.0036037006748252250
2017-05-111895.501909.501886.501893.5026974005118100650
2017-05-101871.501902.501871.501889.5032825006197115050
2017-05-091901.001904.001877.001882.5034097006426297600
2017-05-081867.501908.001866.501901.0038753007345011750
2017-05-021848.001879.501847.001868.5036053006738272000
2017-05-011828.001843.501824.501834.5020597003778776500
2017-04-281821.001826.501805.001816.5027632005015346250
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

   ※ 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