住友電気工業(株)
5802（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/16 | 1,428 | 1,430 | 1,385 | 1,394 | 2,012,700 | 1,394 |
| 2022/5/13 | 1,387 | 1,421 | 1,382 | 1,406 | 3,116,900 | 1,406.5 |
| 2022/5/12 | 1,353 | 1,416 | 1,353 | 1,391 | 3,646,500 | 1,391 |
| 2022/5/11 | 1,430 | 1,434 | 1,408 | 1,416 | 2,664,400 | 1,416 |
| 2022/5/10 | 1,419 | 1,430 | 1,408 | 1,424 | 2,301,900 | 1,424.5 |
| 2022/5/9 | 1,450 | 1,455 | 1,428 | 1,434 | 1,788,700 | 1,434 |
| 2022/5/6 | 1,429 | 1,467 | 1,423 | 1,465 | 3,848,500 | 1,465.5 |
| 2022/5/2 | 1,413 | 1,425 | 1,404 | 1,417 | 2,339,200 | 1,417 |
| 2022/4/28 | 1,356 | 1,400 | 1,337 | 1,398 | 3,067,900 | 1,398.5 |
| 2022/4/27 | 1,329 | 1,355 | 1,328 | 1,344 | 2,353,600 | 1,344.5 |
| 2022/4/26 | 1,367 | 1,379 | 1,365 | 1,366 | 2,744,500 | 1,366.5 |
| 2022/4/25 | 1,372 | 1,388 | 1,366 | 1,374 | 1,675,800 | 1,374.5 |
| 2022/4/22 | 1,417 | 1,422 | 1,402 | 1,417 | 1,562,300 | 1,417.5 |
| 2022/4/21 | 1,409 | 1,448 | 1,405 | 1,440 | 2,083,500 | 1,440.5 |
| 2022/4/20 | 1,412 | 1,421 | 1,400 | 1,417 | 1,824,800 | 1,417.5 |
| 2022/4/19 | 1,415 | 1,417 | 1,390 | 1,404 | 1,746,300 | 1,404 |
| 2022/4/18 | 1,381 | 1,392 | 1,371 | 1,389 | 1,134,600 | 1,389 |
| 2022/4/15 | 1,390 | 1,398 | 1,376 | 1,397 | 959,800 | 1,397.5 |
| 2022/4/14 | 1,383 | 1,399 | 1,378 | 1,394 | 1,698,500 | 1,394.5 |
| 2022/4/13 | 1,364 | 1,383 | 1,364 | 1,379 | 1,722,000 | 1,379.5 |