1949 住友電設(株) の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 725 | 735 | 711 | 735 | 11,600 | 735 |
1997-12-29 | 704 | 748 | 704 | 745 | 36,300 | 745 |
1997-12-26 | 676 | 705 | 675 | 700 | 42,300 | 700 |
1997-12-25 | 606 | 650 | 606 | 647 | 3,400 | 647 |
1997-12-24 | 645 | 645 | 615 | 616 | 10,700 | 616 |
1997-12-22 | 680 | 690 | 665 | 665 | 15,100 | 665 |
1997-12-19 | 680 | 682 | 680 | 681 | 16,800 | 681 |
1997-12-18 | 718 | 718 | 692 | 692 | 15,800 | 692 |
1997-12-17 | 709 | 720 | 703 | 713 | 21,400 | 713 |
1997-12-16 | 705 | 710 | 695 | 710 | 37,100 | 710 |
1997-12-15 | 702 | 705 | 700 | 703 | 16,400 | 703 |
1997-12-12 | 750 | 750 | 705 | 705 | 36,300 | 705 |
1997-12-11 | 705 | 707 | 700 | 700 | 8,600 | 700 |
1997-12-10 | 710 | 710 | 701 | 701 | 15,300 | 701 |
1997-12-09 | 705 | 710 | 705 | 710 | 3,700 | 710 |
1997-12-08 | 705 | 710 | 701 | 705 | 3,700 | 705 |
1997-12-05 | 720 | 720 | 705 | 705 | 6,100 | 705 |
1997-12-04 | 710 | 715 | 710 | 710 | 14,100 | 710 |
1997-12-03 | 711 | 715 | 710 | 711 | 15,100 | 711 |
1997-12-02 | 715 | 720 | 710 | 710 | 16,700 | 710 |
1997-12-01 | 720 | 725 | 715 | 715 | 27,600 | 715 |
1997-11-28 | 691 | 710 | 691 | 710 | 34,700 | 710 |
1997-11-27 | 710 | 721 | 700 | 701 | 63,900 | 701 |
1997-11-26 | 760 | 760 | 710 | 710 | 23,800 | 710 |
1997-11-25 | 680 | 700 | 680 | 700 | 35,700 | 700 |
1997-11-21 | 764 | 769 | 760 | 769 | 5,900 | 769 |
1997-11-20 | 720 | 755 | 720 | 755 | 15,900 | 755 |
1997-11-19 | 764 | 764 | 725 | 730 | 3,600 | 730 |
1997-11-18 | 750 | 760 | 740 | 760 | 4,300 | 760 |
1997-11-17 | 750 | 755 | 730 | 750 | 14,200 | 750 |
1997-11-14 | 760 | 760 | 730 | 730 | 7,300 | 730 |
1997-11-13 | 700 | 729 | 700 | 710 | 22,600 | 710 |
1997-11-12 | 700 | 720 | 700 | 705 | 35,800 | 705 |
1997-11-11 | 770 | 770 | 740 | 740 | 16,400 | 740 |
1997-11-10 | 761 | 761 | 756 | 756 | 17,700 | 756 |
1997-11-07 | 765 | 770 | 765 | 770 | 7,300 | 770 |
1997-11-06 | 780 | 790 | 770 | 778 | 12,100 | 778 |
1997-11-05 | 796 | 796 | 770 | 770 | 20,700 | 770 |
1997-11-04 | 775 | 776 | 765 | 776 | 14,300 | 776 |
1997-10-31 | 790 | 790 | 760 | 777 | 36,000 | 777 |
1997-10-30 | 810 | 810 | 770 | 800 | 3,900 | 800 |
1997-10-29 | 810 | 810 | 790 | 800 | 9,600 | 800 |
1997-10-28 | 785 | 785 | 772 | 780 | 23,700 | 780 |
1997-10-27 | 800 | 800 | 790 | 790 | 21,400 | 790 |
1997-10-24 | 785 | 790 | 785 | 790 | 9,900 | 790 |
1997-10-23 | 795 | 797 | 780 | 797 | 57,200 | 797 |
1997-10-22 | 798 | 798 | 788 | 790 | 6,400 | 790 |
1997-10-21 | 787 | 798 | 787 | 788 | 10,800 | 788 |
1997-10-20 | 780 | 790 | 780 | 780 | 8,700 | 780 |
1997-10-17 | 760 | 778 | 745 | 778 | 3,200 | 778 |
1997-10-16 | 739 | 739 | 735 | 735 | 3,100 | 735 |
1997-10-15 | 717 | 750 | 717 | 739 | 2,100 | 739 |
1997-10-14 | 711 | 725 | 710 | 712 | 10,600 | 712 |
1997-10-13 | 708 | 711 | 708 | 711 | 14,100 | 711 |
1997-10-09 | 760 | 770 | 730 | 730 | 6,300 | 730 |
1997-10-08 | 740 | 760 | 740 | 760 | 5,300 | 760 |
1997-10-07 | 785 | 785 | 750 | 750 | 8,100 | 750 |
1997-10-06 | 738 | 768 | 734 | 768 | 7,600 | 768 |
1997-10-03 | 725 | 730 | 708 | 708 | 17,500 | 708 |
1997-10-02 | 745 | 745 | 710 | 720 | 17,500 | 720 |
1997-10-01 | 763 | 763 | 740 | 740 | 10,800 | 740 |
1997-09-30 | 766 | 770 | 765 | 765 | 36,800 | 765 |
1997-09-29 | 762 | 766 | 757 | 765 | 67,400 | 765 |
1997-09-26 | 776 | 778 | 772 | 772 | 49,700 | 772 |
1997-09-25 | 810 | 811 | 770 | 772 | 68,000 | 772 |
1997-09-24 | 818 | 825 | 808 | 808 | 20,600 | 808 |
1997-09-22 | 806 | 808 | 805 | 808 | 9,000 | 808 |
1997-09-19 | 799 | 810 | 799 | 806 | 14,400 | 806 |
1997-09-18 | 805 | 805 | 790 | 799 | 13,400 | 799 |
1997-09-17 | 812 | 820 | 800 | 800 | 17,600 | 800 |
1997-09-16 | 828 | 828 | 802 | 802 | 2,900 | 802 |
1997-09-12 | 860 | 865 | 828 | 828 | 37,000 | 828 |
1997-09-11 | 860 | 867 | 860 | 867 | 31,800 | 867 |
1997-09-10 | 880 | 889 | 879 | 879 | 8,200 | 879 |
1997-09-09 | 870 | 880 | 865 | 879 | 19,100 | 879 |
1997-09-08 | 840 | 870 | 840 | 861 | 18,500 | 861 |
1997-09-05 | 851 | 865 | 844 | 845 | 18,800 | 845 |
1997-09-04 | 828 | 835 | 810 | 835 | 15,600 | 835 |
1997-09-03 | 803 | 819 | 803 | 818 | 43,400 | 818 |
1997-09-02 | 760 | 802 | 760 | 802 | 12,400 | 802 |
1997-09-01 | 800 | 800 | 780 | 780 | 9,700 | 780 |
1997-08-29 | 805 | 805 | 800 | 802 | 17,000 | 802 |
1997-08-28 | 820 | 820 | 810 | 810 | 8,200 | 810 |
1997-08-27 | 838 | 838 | 811 | 819 | 11,800 | 819 |
1997-08-26 | 831 | 831 | 827 | 828 | 25,800 | 828 |
1997-08-25 | 806 | 816 | 800 | 801 | 15,700 | 801 |
1997-08-22 | 810 | 817 | 800 | 801 | 61,600 | 801 |
1997-08-21 | 815 | 815 | 805 | 810 | 60,300 | 810 |
1997-08-20 | 820 | 820 | 805 | 805 | 21,600 | 805 |
1997-08-19 | 849 | 849 | 819 | 819 | 15,800 | 819 |
1997-08-18 | 855 | 855 | 830 | 839 | 22,800 | 839 |
1997-08-15 | 874 | 874 | 860 | 863 | 33,200 | 863 |
1997-08-14 | 880 | 880 | 865 | 875 | 71,000 | 875 |
1997-08-13 | 882 | 885 | 870 | 880 | 42,600 | 880 |
1997-08-12 | 882 | 889 | 876 | 889 | 26,600 | 889 |
1997-08-11 | 880 | 901 | 880 | 882 | 6,100 | 882 |
1997-08-08 | 921 | 923 | 905 | 915 | 15,900 | 915 |
1997-08-07 | 935 | 939 | 930 | 930 | 5,200 | 930 |
1997-08-06 | 930 | 940 | 920 | 939 | 14,700 | 939 |
1997-08-05 | 940 | 960 | 920 | 930 | 21,600 | 930 |
1997-08-04 | 960 | 965 | 950 | 960 | 23,400 | 960 |
1997-08-01 | 992 | 992 | 980 | 980 | 11,000 | 980 |
1997-07-31 | 997 | 997 | 985 | 992 | 18,000 | 992 |
1997-07-30 | 1,010 | 1,010 | 990 | 997 | 30,100 | 997 |
1997-07-29 | 1,010 | 1,010 | 995 | 995 | 22,800 | 995 |
1997-07-28 | 1,030 | 1,030 | 1,010 | 1,010 | 64,600 | 1,010 |
1997-07-25 | 990 | 1,010 | 980 | 1,010 | 49,200 | 1,010 |
1997-07-24 | 995 | 1,000 | 995 | 996 | 6,200 | 996 |
1997-07-23 | 1,000 | 1,010 | 991 | 1,000 | 26,200 | 1,000 |
1997-07-22 | 1,010 | 1,030 | 1,000 | 1,000 | 15,200 | 1,000 |
1997-07-18 | 1,010 | 1,030 | 1,010 | 1,030 | 27,600 | 1,030 |
1997-07-17 | 1,030 | 1,040 | 1,010 | 1,020 | 41,300 | 1,020 |
1997-07-16 | 1,030 | 1,040 | 1,000 | 1,030 | 70,900 | 1,030 |
1997-07-15 | 1,030 | 1,040 | 1,020 | 1,030 | 100,900 | 1,030 |
1997-07-14 | 987 | 1,020 | 987 | 1,020 | 67,700 | 1,020 |
1997-07-11 | 996 | 998 | 985 | 987 | 28,800 | 987 |
1997-07-10 | 986 | 995 | 970 | 987 | 34,900 | 987 |
1997-07-09 | 999 | 999 | 979 | 983 | 30,800 | 983 |
1997-07-08 | 990 | 1,000 | 988 | 989 | 74,500 | 989 |
1997-07-07 | 1,010 | 1,010 | 989 | 992 | 88,500 | 992 |
1997-07-04 | 1,010 | 1,030 | 998 | 998 | 295,400 | 998 |
1997-07-03 | 965 | 1,010 | 963 | 1,000 | 266,800 | 1,000 |
1997-07-02 | 960 | 965 | 958 | 965 | 96,300 | 965 |
1997-07-01 | 960 | 963 | 951 | 958 | 64,700 | 958 |
1997-06-30 | 958 | 960 | 951 | 958 | 40,300 | 958 |
1997-06-27 | 949 | 958 | 948 | 951 | 21,500 | 951 |
1997-06-26 | 966 | 968 | 950 | 950 | 51,000 | 950 |
1997-06-25 | 940 | 950 | 940 | 949 | 38,100 | 949 |
1997-06-24 | 947 | 950 | 925 | 940 | 142,700 | 940 |
1997-06-23 | 970 | 970 | 945 | 957 | 48,300 | 957 |
1997-06-20 | 950 | 970 | 945 | 965 | 79,600 | 965 |
1997-06-19 | 902 | 935 | 900 | 934 | 50,800 | 934 |
1997-06-18 | 901 | 901 | 897 | 901 | 53,700 | 901 |
1997-06-17 | 894 | 906 | 894 | 904 | 258,400 | 904 |
1997-06-16 | 909 | 911 | 906 | 909 | 34,700 | 909 |
1997-06-13 | 935 | 935 | 900 | 901 | 105,300 | 901 |
1997-06-12 | 940 | 940 | 921 | 935 | 71,500 | 935 |
1997-06-11 | 955 | 960 | 933 | 946 | 77,300 | 946 |
1997-06-10 | 965 | 965 | 947 | 955 | 66,300 | 955 |
1997-06-09 | 965 | 975 | 960 | 965 | 110,900 | 965 |
1997-06-06 | 945 | 965 | 940 | 965 | 26,200 | 965 |
1997-06-05 | 965 | 965 | 940 | 950 | 54,000 | 950 |
1997-06-04 | 960 | 980 | 960 | 965 | 103,800 | 965 |
1997-06-03 | 959 | 970 | 945 | 955 | 158,000 | 955 |
1997-06-02 | 900 | 928 | 895 | 916 | 122,600 | 916 |
1997-05-30 | 890 | 890 | 870 | 870 | 34,100 | 870 |
1997-05-29 | 897 | 905 | 876 | 880 | 140,200 | 880 |
1997-05-28 | 850 | 899 | 842 | 896 | 69,300 | 896 |
1997-05-27 | 840 | 840 | 820 | 822 | 72,300 | 822 |
1997-05-26 | 809 | 809 | 785 | 800 | 66,100 | 800 |
1997-05-23 | 800 | 800 | 786 | 790 | 16,800 | 790 |
1997-05-22 | 800 | 800 | 790 | 790 | 8,800 | 790 |
1997-05-21 | 804 | 804 | 790 | 790 | 18,000 | 790 |
1997-05-20 | 805 | 805 | 790 | 795 | 19,400 | 795 |
1997-05-19 | 790 | 795 | 790 | 795 | 13,200 | 795 |
1997-05-16 | 790 | 790 | 773 | 780 | 34,700 | 780 |
1997-05-15 | 790 | 790 | 770 | 770 | 18,400 | 770 |
1997-05-14 | 788 | 788 | 771 | 780 | 14,000 | 780 |
1997-05-13 | 800 | 805 | 780 | 780 | 21,500 | 780 |
1997-05-12 | 791 | 799 | 791 | 799 | 8,200 | 799 |
1997-05-09 | 781 | 800 | 780 | 790 | 2,800 | 790 |
1997-05-08 | 785 | 790 | 780 | 780 | 10,200 | 780 |
1997-05-07 | 791 | 795 | 790 | 790 | 24,000 | 790 |
1997-05-06 | 805 | 805 | 790 | 790 | 21,400 | 790 |
1997-05-02 | 800 | 800 | 785 | 785 | 4,800 | 785 |
1997-05-01 | 789 | 789 | 779 | 780 | 49,000 | 780 |
1997-04-30 | 800 | 800 | 778 | 779 | 6,700 | 779 |
1997-04-28 | 792 | 792 | 780 | 780 | 19,700 | 780 |
1997-04-25 | 775 | 790 | 765 | 782 | 16,000 | 782 |
1997-04-24 | 792 | 792 | 770 | 770 | 14,400 | 770 |
1997-04-23 | 760 | 788 | 760 | 788 | 49,200 | 788 |
1997-04-22 | 750 | 760 | 740 | 760 | 39,200 | 760 |
1997-04-21 | 740 | 745 | 730 | 740 | 15,100 | 740 |
1997-04-18 | 729 | 735 | 719 | 720 | 28,100 | 720 |
1997-04-17 | 720 | 722 | 719 | 719 | 11,300 | 719 |
1997-04-16 | 714 | 714 | 707 | 714 | 7,500 | 714 |
1997-04-15 | 706 | 709 | 705 | 705 | 7,200 | 705 |
1997-04-14 | 705 | 715 | 705 | 706 | 6,200 | 706 |
1997-04-11 | 709 | 709 | 705 | 707 | 5,000 | 707 |
1997-04-10 | 710 | 710 | 705 | 705 | 15,200 | 705 |
1997-04-09 | 730 | 738 | 701 | 720 | 21,600 | 720 |
1997-04-08 | 748 | 750 | 730 | 730 | 33,000 | 730 |
1997-04-07 | 760 | 760 | 748 | 748 | 13,200 | 748 |
1997-04-04 | 748 | 750 | 748 | 750 | 18,500 | 750 |
1997-04-03 | 755 | 759 | 748 | 748 | 11,500 | 748 |
1997-04-02 | 759 | 759 | 755 | 756 | 3,400 | 756 |
1997-04-01 | 745 | 761 | 745 | 759 | 7,400 | 759 |
1997-03-31 | 735 | 764 | 725 | 755 | 32,400 | 755 |
1997-03-28 | 740 | 740 | 730 | 732 | 15,800 | 732 |
1997-03-27 | 742 | 750 | 730 | 742 | 32,000 | 742 |
1997-03-26 | 750 | 753 | 740 | 740 | 6,200 | 740 |
1997-03-25 | 750 | 751 | 749 | 750 | 47,800 | 750 |
1997-03-24 | 750 | 750 | 740 | 750 | 43,000 | 750 |
1997-03-21 | 753 | 753 | 740 | 740 | 16,000 | 740 |
1997-03-19 | 747 | 749 | 745 | 745 | 23,300 | 745 |
1997-03-18 | 751 | 754 | 747 | 747 | 23,700 | 747 |
1997-03-17 | 754 | 754 | 746 | 750 | 14,500 | 750 |
1997-03-14 | 745 | 755 | 745 | 755 | 40,800 | 755 |
1997-03-13 | 769 | 769 | 745 | 750 | 30,200 | 750 |
1997-03-12 | 779 | 779 | 768 | 770 | 12,000 | 770 |
1997-03-11 | 784 | 784 | 779 | 780 | 15,900 | 780 |
1997-03-10 | 799 | 799 | 785 | 785 | 5,500 | 785 |
1997-03-07 | 790 | 798 | 789 | 793 | 10,800 | 793 |
1997-03-06 | 795 | 803 | 790 | 790 | 24,800 | 790 |
1997-03-05 | 808 | 808 | 795 | 795 | 14,200 | 795 |
1997-03-04 | 805 | 805 | 792 | 799 | 13,400 | 799 |
1997-03-03 | 820 | 820 | 783 | 797 | 129,100 | 797 |
1997-02-28 | 839 | 839 | 825 | 825 | 12,500 | 825 |
1997-02-27 | 835 | 840 | 830 | 840 | 7,500 | 840 |
1997-02-26 | 850 | 850 | 835 | 835 | 19,800 | 835 |
1997-02-25 | 850 | 850 | 840 | 840 | 48,400 | 840 |
1997-02-24 | 845 | 855 | 835 | 840 | 127,800 | 840 |
1997-02-21 | 852 | 862 | 845 | 845 | 9,000 | 845 |
1997-02-20 | 812 | 842 | 812 | 842 | 14,600 | 842 |
1997-02-19 | 820 | 821 | 812 | 812 | 5,500 | 812 |
1997-02-18 | 829 | 829 | 821 | 821 | 17,800 | 821 |
1997-02-17 | 836 | 836 | 830 | 833 | 14,400 | 833 |
1997-02-14 | 846 | 860 | 835 | 836 | 30,900 | 836 |
1997-02-13 | 850 | 850 | 835 | 836 | 16,700 | 836 |
1997-02-12 | 840 | 850 | 839 | 840 | 29,300 | 840 |
1997-02-10 | 850 | 850 | 840 | 840 | 5,700 | 840 |
1997-02-07 | 852 | 852 | 847 | 850 | 10,900 | 850 |
1997-02-06 | 842 | 842 | 836 | 842 | 6,800 | 842 |
1997-02-05 | 872 | 872 | 832 | 832 | 26,600 | 832 |
1997-02-04 | 860 | 870 | 860 | 862 | 24,500 | 862 |
1997-02-03 | 876 | 879 | 860 | 860 | 8,500 | 860 |
1997-01-31 | 870 | 870 | 866 | 866 | 25,100 | 866 |
1997-01-30 | 871 | 880 | 870 | 870 | 3,700 | 870 |
1997-01-29 | 866 | 870 | 866 | 870 | 3,300 | 870 |
1997-01-28 | 879 | 879 | 860 | 860 | 4,600 | 860 |
1997-01-27 | 910 | 910 | 880 | 880 | 16,200 | 880 |
1997-01-24 | 890 | 900 | 890 | 890 | 7,100 | 890 |
1997-01-23 | 900 | 915 | 900 | 900 | 20,100 | 900 |
1997-01-22 | 886 | 910 | 886 | 910 | 9,000 | 910 |
1997-01-21 | 885 | 890 | 885 | 886 | 8,000 | 886 |
1997-01-20 | 898 | 898 | 880 | 889 | 17,000 | 889 |
1997-01-17 | 872 | 895 | 872 | 890 | 76,800 | 890 |
1997-01-16 | 832 | 872 | 832 | 872 | 37,900 | 872 |
1997-01-14 | 839 | 840 | 820 | 832 | 41,400 | 832 |
1997-01-13 | 840 | 845 | 820 | 843 | 81,900 | 843 |
1997-01-10 | 880 | 890 | 850 | 850 | 23,200 | 850 |
1997-01-09 | 891 | 900 | 890 | 890 | 7,800 | 890 |
1997-01-08 | 920 | 930 | 892 | 901 | 18,100 | 901 |
1997-01-07 | 940 | 940 | 920 | 920 | 28,200 | 920 |
1997-01-06 | 930 | 940 | 930 | 930 | 5,800 | 930 |
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