1949 住友電設(株) の時系列データ [1985年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1985-12-28 | 820 | 875 | 819 | 875 | 214,000 | 686.79 |
1985-12-27 | 820 | 820 | 805 | 818 | 84,000 | 642.05 |
1985-12-26 | 820 | 822 | 799 | 810 | 224,000 | 635.77 |
1985-12-25 | 800 | 818 | 799 | 803 | 182,000 | 630.27 |
1985-12-24 | 770 | 794 | 770 | 785 | 131,000 | 616.15 |
1985-12-23 | 753 | 770 | 753 | 754 | 38,000 | 591.81 |
1985-12-21 | 751 | 751 | 742 | 743 | 4,000 | 583.18 |
1985-12-20 | 753 | 764 | 742 | 750 | 24,000 | 588.67 |
1985-12-19 | 767 | 770 | 750 | 752 | 28,000 | 590.24 |
1985-12-18 | 764 | 768 | 755 | 767 | 24,000 | 602.02 |
1985-12-17 | 760 | 770 | 760 | 765 | 40,000 | 600.45 |
1985-12-16 | 755 | 770 | 750 | 770 | 32,000 | 604.37 |
1985-12-13 | 761 | 765 | 750 | 750 | 35,000 | 588.67 |
1985-12-12 | 750 | 760 | 750 | 759 | 34,000 | 595.74 |
1985-12-11 | 750 | 765 | 750 | 750 | 35,000 | 588.67 |
1985-12-10 | 755 | 770 | 736 | 736 | 88,000 | 577.69 |
1985-12-09 | 750 | 750 | 744 | 750 | 32,000 | 588.67 |
1985-12-07 | 780 | 780 | 770 | 770 | 113,000 | 604.37 |
1985-12-06 | 760 | 790 | 755 | 770 | 248,000 | 604.37 |
1985-12-05 | 731 | 760 | 731 | 760 | 158,000 | 596.52 |
1985-12-04 | 694 | 730 | 694 | 730 | 37,000 | 572.98 |
1985-12-03 | 701 | 701 | 694 | 694 | 34,000 | 544.72 |
1985-12-02 | 700 | 704 | 698 | 702 | 15,000 | 551 |
1985-11-30 | 700 | 700 | 695 | 695 | 16,000 | 545.51 |
1985-11-29 | 675 | 704 | 675 | 689 | 33,000 | 540.80 |
1985-11-28 | 670 | 671 | 660 | 670 | 32,000 | 525.88 |
1985-11-27 | 651 | 670 | 651 | 670 | 9,000 | 525.88 |
1985-11-26 | 662 | 670 | 650 | 650 | 17,000 | 510.18 |
1985-11-25 | 646 | 661 | 646 | 661 | 5,000 | 518.82 |
1985-11-22 | 631 | 641 | 630 | 641 | 10,000 | 503.12 |
1985-11-21 | 630 | 630 | 630 | 630 | 3,000 | 494.49 |
1985-11-20 | 651 | 651 | 651 | 651 | 3,000 | 510.97 |
1985-11-16 | 660 | 665 | 660 | 661 | 12,000 | 518.82 |
1985-11-15 | 660 | 670 | 650 | 650 | 16,000 | 510.18 |
1985-11-14 | 660 | 660 | 660 | 660 | 5,000 | 518.03 |
1985-11-13 | 670 | 670 | 660 | 660 | 27,000 | 518.03 |
1985-11-12 | 661 | 670 | 660 | 665 | 13,000 | 521.96 |
1985-11-11 | 659 | 670 | 659 | 660 | 14,000 | 518.03 |
1985-11-08 | 639 | 660 | 639 | 660 | 13,000 | 518.03 |
1985-11-07 | 625 | 640 | 625 | 640 | 6,000 | 502.34 |
1985-11-06 | 620 | 622 | 620 | 620 | 15,000 | 486.64 |
1985-11-05 | 635 | 635 | 625 | 625 | 23,000 | 490.56 |
1985-11-02 | 640 | 640 | 635 | 640 | 12,000 | 502.34 |
1985-11-01 | 621 | 632 | 621 | 632 | 11,000 | 496.06 |
1985-10-31 | 630 | 640 | 630 | 631 | 5,000 | 495.27 |
1985-10-30 | 631 | 638 | 631 | 638 | 4,000 | 500.77 |
1985-10-29 | 630 | 630 | 628 | 628 | 8,000 | 492.92 |
1985-10-26 | 649 | 649 | 649 | 649 | 2,000 | 509.40 |
1985-10-24 | 650 | 650 | 650 | 650 | 6,000 | 510.18 |
1985-10-23 | 647 | 647 | 647 | 647 | 2,000 | 507.83 |
1985-10-22 | 647 | 647 | 647 | 647 | 1,000 | 507.83 |
1985-10-19 | 650 | 650 | 650 | 650 | 3,000 | 510.18 |
1985-10-18 | 670 | 670 | 670 | 670 | 30,000 | 525.88 |
1985-10-16 | 620 | 621 | 620 | 621 | 7,000 | 487.42 |
1985-10-15 | 630 | 630 | 610 | 610 | 4,000 | 478.79 |
1985-10-14 | 648 | 648 | 630 | 630 | 9,000 | 494.49 |
1985-10-07 | 658 | 658 | 658 | 658 | 5,000 | 516.46 |
1985-10-05 | 669 | 669 | 668 | 668 | 4,000 | 524.31 |
1985-10-03 | 670 | 670 | 670 | 670 | 10,000 | 525.88 |
1985-10-02 | 670 | 670 | 670 | 670 | 10,000 | 525.88 |
1985-10-01 | 660 | 660 | 660 | 660 | 10,000 | 518.03 |
1985-09-30 | 626 | 626 | 626 | 626 | 4,000 | 491.35 |
1985-09-28 | 625 | 625 | 625 | 625 | 8,000 | 490.56 |
1985-09-27 | 629 | 629 | 625 | 625 | 8,000 | 490.56 |
1985-09-26 | 650 | 650 | 629 | 629 | 6,000 | 493.70 |
1985-09-25 | 670 | 670 | 660 | 660 | 11,000 | 518.03 |
1985-09-24 | 655 | 670 | 655 | 670 | 9,000 | 525.88 |
1985-09-21 | 650 | 650 | 650 | 650 | 2,000 | 510.18 |
1985-09-20 | 635 | 635 | 630 | 635 | 6,000 | 498.41 |
1985-09-19 | 650 | 650 | 632 | 635 | 11,000 | 498.41 |
1985-09-17 | 655 | 660 | 655 | 660 | 6,000 | 518.03 |
1985-09-13 | 660 | 670 | 655 | 655 | 14,000 | 514.11 |
1985-09-12 | 651 | 651 | 651 | 651 | 4,000 | 510.97 |
1985-09-11 | 642 | 650 | 642 | 650 | 3,000 | 510.18 |
1985-09-10 | 624 | 645 | 624 | 630 | 10,000 | 494.49 |
1985-09-07 | 615 | 615 | 615 | 615 | 5,000 | 482.71 |
1985-09-06 | 611 | 611 | 611 | 611 | 2,000 | 479.57 |
1985-09-04 | 610 | 610 | 610 | 610 | 3,000 | 478.79 |
1985-09-02 | 602 | 602 | 602 | 602 | 1,000 | 472.51 |
1985-08-31 | 601 | 601 | 601 | 601 | 1,000 | 471.72 |
1985-08-30 | 600 | 600 | 600 | 600 | 7,000 | 470.94 |
1985-08-29 | 590 | 590 | 580 | 585 | 5,000 | 459.17 |
1985-08-28 | 610 | 610 | 600 | 600 | 23,000 | 470.94 |
1985-08-27 | 610 | 610 | 600 | 602 | 7,000 | 472.51 |
1985-08-26 | 611 | 611 | 610 | 610 | 4,000 | 478.79 |
1985-08-24 | 611 | 613 | 611 | 613 | 2,000 | 481.14 |
1985-08-23 | 620 | 620 | 620 | 620 | 5,000 | 486.64 |
1985-08-22 | 631 | 635 | 610 | 610 | 17,000 | 478.79 |
1985-08-21 | 630 | 630 | 627 | 630 | 11,000 | 494.49 |
1985-08-20 | 630 | 631 | 630 | 630 | 9,000 | 494.49 |
1985-08-19 | 629 | 631 | 629 | 630 | 8,000 | 494.49 |
1985-08-17 | 626 | 626 | 626 | 626 | 1,000 | 491.35 |
1985-08-16 | 642 | 642 | 625 | 625 | 5,000 | 490.56 |
1985-08-15 | 650 | 650 | 640 | 641 | 7,000 | 503.12 |
1985-08-13 | 651 | 651 | 640 | 640 | 9,000 | 502.34 |
1985-08-09 | 651 | 651 | 650 | 650 | 3,000 | 510.18 |
1985-08-08 | 650 | 650 | 648 | 650 | 7,000 | 510.18 |
1985-08-07 | 664 | 664 | 650 | 650 | 15,000 | 510.18 |
1985-08-06 | 664 | 664 | 664 | 664 | 2,000 | 521.17 |
1985-08-05 | 675 | 675 | 660 | 661 | 7,000 | 518.82 |
1985-08-02 | 661 | 675 | 661 | 675 | 3,000 | 529.81 |
1985-08-01 | 650 | 659 | 650 | 650 | 9,000 | 510.18 |
1985-07-31 | 670 | 679 | 650 | 650 | 12,000 | 510.18 |
1985-07-30 | 690 | 700 | 680 | 680 | 12,000 | 533.73 |
1985-07-29 | 690 | 707 | 690 | 690 | 10,000 | 541.58 |
1985-07-26 | 703 | 703 | 699 | 699 | 17,000 | 548.65 |
1985-07-25 | 730 | 730 | 715 | 717 | 11,000 | 562.77 |
1985-07-24 | 730 | 739 | 730 | 730 | 26,000 | 572.98 |
1985-07-23 | 750 | 764 | 740 | 740 | 160,000 | 580.83 |
1985-07-22 | 720 | 730 | 719 | 730 | 43,000 | 572.98 |
1985-07-19 | 680 | 689 | 680 | 686 | 18,000 | 538.44 |
1985-07-18 | 671 | 695 | 671 | 677 | 16,000 | 531.38 |
1985-07-17 | 659 | 670 | 659 | 670 | 14,000 | 525.88 |
1985-07-16 | 669 | 669 | 660 | 660 | 10,000 | 518.03 |
1985-07-15 | 660 | 669 | 650 | 669 | 6,000 | 525.10 |
1985-07-12 | 669 | 669 | 660 | 660 | 18,000 | 518.03 |
1985-07-11 | 665 | 670 | 665 | 669 | 19,000 | 525.10 |
1985-07-10 | 665 | 675 | 665 | 675 | 15,000 | 529.81 |
1985-07-09 | 675 | 675 | 660 | 665 | 10,000 | 521.96 |
1985-07-08 | 665 | 665 | 665 | 665 | 7,000 | 521.96 |
1985-07-05 | 675 | 675 | 675 | 675 | 10,000 | 529.81 |
1985-07-04 | 690 | 690 | 685 | 685 | 10,000 | 537.66 |
1985-07-03 | 720 | 720 | 690 | 690 | 30,000 | 541.58 |
1985-07-02 | 705 | 719 | 700 | 704 | 22,000 | 552.57 |
1985-07-01 | 705 | 720 | 705 | 705 | 29,000 | 553.35 |
1985-06-28 | 709 | 710 | 700 | 710 | 18,000 | 557.28 |
1985-06-27 | 720 | 720 | 701 | 701 | 7,000 | 550.21 |
1985-06-26 | 729 | 738 | 725 | 727 | 40,000 | 570.62 |
1985-06-25 | 742 | 742 | 738 | 738 | 19,000 | 579.26 |
1985-06-24 | 750 | 760 | 750 | 758 | 75,000 | 594.95 |
1985-06-22 | 749 | 750 | 740 | 750 | 29,000 | 588.67 |
1985-06-21 | 748 | 750 | 734 | 737 | 68,000 | 578.47 |
1985-06-20 | 722 | 741 | 722 | 731 | 49,000 | 573.76 |
1985-06-19 | 749 | 750 | 720 | 721 | 77,000 | 565.91 |
1985-06-18 | 739 | 750 | 738 | 743 | 120,000 | 583.18 |
1985-06-17 | 739 | 739 | 726 | 738 | 48,000 | 579.26 |
1985-06-15 | 740 | 740 | 725 | 725 | 34,000 | 569.05 |
1985-06-14 | 710 | 740 | 710 | 740 | 60,000 | 580.83 |
1985-06-13 | 729 | 729 | 700 | 706 | 21,000 | 554.14 |
1985-06-12 | 741 | 741 | 730 | 732 | 53,000 | 574.55 |
1985-06-11 | 703 | 750 | 702 | 750 | 41,000 | 588.67 |
1985-06-10 | 711 | 712 | 700 | 701 | 24,000 | 550.21 |
1985-06-07 | 717 | 717 | 703 | 703 | 44,000 | 551.78 |
1985-06-06 | 712 | 722 | 712 | 718 | 36,000 | 563.56 |
1985-06-05 | 736 | 740 | 708 | 708 | 92,000 | 555.71 |
1985-06-04 | 695 | 767 | 690 | 766 | 177,000 | 601.23 |
1985-06-03 | 699 | 699 | 691 | 691 | 21,000 | 542.37 |
1985-06-01 | 680 | 680 | 680 | 680 | 4,000 | 533.73 |
1985-05-31 | 670 | 680 | 670 | 680 | 6,000 | 533.73 |
1985-05-30 | 655 | 671 | 655 | 660 | 17,000 | 518.03 |
1985-05-29 | 680 | 680 | 659 | 659 | 43,000 | 517.25 |
1985-05-28 | 690 | 690 | 680 | 680 | 20,000 | 533.73 |
1985-05-27 | 700 | 700 | 680 | 680 | 42,000 | 533.73 |
1985-05-25 | 689 | 690 | 680 | 680 | 19,000 | 533.73 |
1985-05-24 | 637 | 661 | 636 | 650 | 32,000 | 510.18 |
1985-05-23 | 640 | 640 | 636 | 636 | 11,000 | 499.20 |
1985-05-22 | 641 | 641 | 625 | 625 | 15,000 | 490.56 |
1985-05-21 | 636 | 641 | 636 | 640 | 9,000 | 502.34 |
1985-05-20 | 630 | 631 | 625 | 631 | 27,000 | 495.27 |
1985-05-18 | 624 | 635 | 624 | 635 | 13,000 | 498.41 |
1985-05-17 | 652 | 655 | 643 | 644 | 24,000 | 505.48 |
1985-05-16 | 662 | 662 | 650 | 650 | 26,000 | 510.18 |
1985-05-15 | 665 | 669 | 660 | 669 | 24,000 | 525.10 |
1985-05-14 | 664 | 670 | 657 | 669 | 38,000 | 525.10 |
1985-05-13 | 660 | 662 | 660 | 662 | 16,000 | 519.60 |
1985-05-10 | 670 | 686 | 670 | 670 | 50,000 | 525.88 |
1985-05-09 | 669 | 682 | 665 | 680 | 28,000 | 533.73 |
1985-05-08 | 680 | 681 | 670 | 670 | 42,000 | 525.88 |
1985-05-07 | 700 | 705 | 700 | 700 | 23,000 | 549.43 |
1985-05-04 | 710 | 713 | 700 | 700 | 61,000 | 549.43 |
1985-05-02 | 719 | 730 | 700 | 700 | 178,000 | 549.43 |
1985-05-01 | 687 | 694 | 675 | 688 | 119,000 | 540.01 |
1985-04-30 | 694 | 695 | 680 | 688 | 91,000 | 540.01 |
1985-04-27 | 730 | 730 | 699 | 703 | 139,000 | 551.78 |
1985-04-26 | 700 | 732 | 700 | 732 | 837,000 | 574.55 |
1985-04-25 | 640 | 681 | 639 | 681 | 501,000 | 534.52 |
1985-04-24 | 600 | 625 | 600 | 625 | 70,000 | 490.56 |
1985-04-23 | 606 | 606 | 590 | 600 | 25,000 | 470.94 |
1985-04-22 | 600 | 614 | 600 | 605 | 20,000 | 474.86 |
1985-04-19 | 575 | 582 | 575 | 580 | 27,000 | 455.24 |
1985-04-18 | 577 | 577 | 575 | 575 | 9,000 | 451.32 |
1985-04-17 | 578 | 579 | 570 | 576 | 21,000 | 452.10 |
1985-04-16 | 615 | 615 | 578 | 578 | 52,000 | 453.67 |
1985-04-15 | 612 | 619 | 612 | 618 | 31,000 | 485.07 |
1985-04-12 | 575 | 580 | 575 | 580 | 14,000 | 455.24 |
1985-04-11 | 560 | 570 | 560 | 570 | 24,000 | 447.39 |
1985-04-10 | 555 | 557 | 550 | 557 | 24,000 | 437.19 |
1985-04-09 | 550 | 560 | 550 | 555 | 15,000 | 435.62 |
1985-04-08 | 550 | 550 | 550 | 550 | 37,000 | 431.70 |
1985-04-06 | 551 | 551 | 550 | 550 | 11,000 | 431.70 |
1985-04-05 | 545 | 545 | 545 | 545 | 7,000 | 427.77 |
1985-04-04 | 548 | 548 | 540 | 545 | 38,000 | 427.77 |
1985-04-03 | 549 | 550 | 549 | 549 | 14,000 | 430.91 |
1985-04-02 | 547 | 548 | 547 | 548 | 5,000 | 430.13 |
1985-04-01 | 546 | 546 | 546 | 546 | 9,000 | 428.56 |
1985-03-30 | 545 | 545 | 545 | 545 | 5,000 | 427.77 |
1985-03-29 | 546 | 547 | 543 | 543 | 7,000 | 426.20 |
1985-03-28 | 545 | 545 | 540 | 542 | 17,000 | 425.42 |
1985-03-27 | 543 | 548 | 543 | 548 | 6,000 | 430.13 |
1985-03-26 | 546 | 546 | 546 | 546 | 2,000 | 428.56 |
1985-03-25 | 533 | 541 | 533 | 541 | 12,000 | 424.63 |
1985-03-23 | 550 | 550 | 535 | 540 | 24,000 | 423.85 |
1985-03-22 | 551 | 551 | 550 | 550 | 12,000 | 431.70 |
1985-03-20 | 555 | 555 | 550 | 550 | 28,000 | 431.70 |
1985-03-18 | 553 | 555 | 553 | 555 | 7,000 | 435.62 |
1985-03-16 | 552 | 553 | 552 | 553 | 6,000 | 434.05 |
1985-03-15 | 555 | 555 | 551 | 551 | 9,000 | 432.48 |
1985-03-14 | 560 | 561 | 560 | 560 | 7,000 | 439.54 |
1985-03-13 | 570 | 570 | 560 | 560 | 9,000 | 439.54 |
1985-03-12 | 565 | 565 | 560 | 560 | 2,000 | 439.54 |
1985-03-11 | 570 | 570 | 550 | 560 | 10,000 | 439.54 |
1985-03-08 | 570 | 580 | 570 | 580 | 4,000 | 455.24 |
1985-03-07 | 571 | 571 | 570 | 570 | 19,000 | 447.39 |
1985-03-06 | 580 | 580 | 561 | 561 | 12,000 | 440.33 |
1985-03-05 | 571 | 580 | 571 | 580 | 3,000 | 455.24 |
1985-03-04 | 541 | 563 | 540 | 561 | 16,000 | 440.33 |
1985-03-02 | 550 | 550 | 540 | 540 | 18,000 | 423.85 |
1985-03-01 | 563 | 563 | 561 | 561 | 15,000 | 440.33 |
1985-02-28 | 560 | 561 | 560 | 561 | 13,000 | 440.33 |
1985-02-27 | 575 | 575 | 565 | 565 | 11,000 | 443.47 |
1985-02-26 | 595 | 600 | 595 | 600 | 4,000 | 470.94 |
1985-02-23 | 615 | 620 | 610 | 610 | 22,000 | 478.79 |
1985-02-22 | 639 | 639 | 595 | 595 | 41,000 | 467.02 |
1985-02-21 | 636 | 662 | 632 | 636 | 242,000 | 499.20 |
1985-02-20 | 628 | 629 | 620 | 629 | 87,000 | 493.70 |
1985-02-19 | 600 | 630 | 600 | 629 | 81,000 | 493.70 |
1985-02-18 | 599 | 648 | 599 | 638 | 115,000 | 500.77 |
1985-02-16 | 560 | 571 | 560 | 571 | 34,000 | 448.18 |
1985-02-15 | 550 | 560 | 550 | 560 | 35,000 | 439.54 |
1985-02-14 | 551 | 551 | 537 | 537 | 23,000 | 421.49 |
1985-02-13 | 554 | 555 | 551 | 551 | 33,000 | 432.48 |
1985-02-12 | 561 | 561 | 551 | 551 | 13,000 | 432.48 |
1985-02-08 | 546 | 551 | 546 | 551 | 14,000 | 432.48 |
1985-02-07 | 541 | 541 | 541 | 541 | 5,000 | 424.63 |
1985-02-06 | 540 | 551 | 540 | 540 | 12,000 | 423.85 |
1985-02-05 | 537 | 550 | 537 | 540 | 17,000 | 423.85 |
1985-02-04 | 536 | 536 | 536 | 536 | 3,000 | 420.71 |
1985-02-02 | 545 | 545 | 531 | 531 | 30,000 | 416.78 |
1985-02-01 | 541 | 550 | 540 | 550 | 28,000 | 431.70 |
1985-01-31 | 545 | 545 | 541 | 541 | 18,000 | 424.63 |
1985-01-30 | 541 | 541 | 540 | 540 | 15,000 | 423.85 |
1985-01-29 | 563 | 564 | 530 | 535 | 33,000 | 419.92 |
1985-01-28 | 562 | 564 | 562 | 563 | 17,000 | 441.90 |
1985-01-26 | 561 | 562 | 560 | 562 | 14,000 | 441.11 |
1985-01-25 | 559 | 566 | 552 | 561 | 13,000 | 440.33 |
1985-01-24 | 560 | 561 | 550 | 550 | 28,000 | 431.70 |
1985-01-23 | 589 | 589 | 570 | 570 | 10,000 | 447.39 |
1985-01-22 | 580 | 580 | 570 | 580 | 5,000 | 455.24 |
1985-01-21 | 567 | 580 | 560 | 580 | 13,000 | 455.24 |
1985-01-19 | 567 | 568 | 567 | 568 | 6,000 | 445.82 |
1985-01-18 | 560 | 565 | 560 | 565 | 30,000 | 443.47 |
1985-01-17 | 565 | 565 | 556 | 556 | 4,000 | 436.40 |
1985-01-16 | 560 | 560 | 555 | 555 | 8,000 | 435.62 |
1985-01-14 | 540 | 540 | 540 | 540 | 12,000 | 423.85 |
1985-01-11 | 586 | 600 | 586 | 600 | 16,000 | 470.94 |
1985-01-10 | 619 | 620 | 618 | 618 | 15,000 | 485.07 |
1985-01-09 | 600 | 600 | 591 | 600 | 37,000 | 470.94 |
1985-01-07 | 530 | 560 | 530 | 560 | 16,000 | 439.54 |
1985-01-05 | 550 | 550 | 530 | 530 | 16,000 | 416 |
1985-01-04 | 570 | 570 | 550 | 550 | 19,000 | 431.70 |
分割・併合履歴 : [1992-03-26]1株→1.08株 [1990-03-27]1株→1.07株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株