1949 住友電設(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 501 | 509 | 501 | 505 | 3,200 | 505 |
2000-12-28 | 505 | 514 | 500 | 500 | 2,700 | 500 |
2000-12-27 | 495 | 500 | 495 | 496 | 3,400 | 496 |
2000-12-26 | 537 | 537 | 495 | 496 | 33,300 | 496 |
2000-12-25 | 496 | 509 | 488 | 509 | 15,900 | 509 |
2000-12-22 | 490 | 499 | 490 | 492 | 7,800 | 492 |
2000-12-21 | 502 | 502 | 476 | 500 | 8,500 | 500 |
2000-12-20 | 502 | 507 | 501 | 503 | 5,000 | 503 |
2000-12-19 | 508 | 517 | 497 | 502 | 17,700 | 502 |
2000-12-18 | 510 | 511 | 506 | 507 | 8,900 | 507 |
2000-12-15 | 524 | 525 | 513 | 525 | 3,400 | 525 |
2000-12-14 | 510 | 528 | 510 | 527 | 5,700 | 527 |
2000-12-13 | 520 | 521 | 515 | 515 | 5,900 | 515 |
2000-12-12 | 518 | 538 | 516 | 530 | 6,800 | 530 |
2000-12-11 | 550 | 550 | 521 | 538 | 49,100 | 538 |
2000-12-08 | 500 | 515 | 500 | 510 | 21,000 | 510 |
2000-12-07 | 529 | 529 | 510 | 513 | 6,000 | 513 |
2000-12-06 | 515 | 529 | 515 | 515 | 4,400 | 515 |
2000-12-05 | 530 | 530 | 508 | 508 | 9,000 | 508 |
2000-12-04 | 539 | 539 | 515 | 518 | 2,400 | 518 |
2000-12-01 | 504 | 540 | 504 | 540 | 16,600 | 540 |
2000-11-30 | 515 | 532 | 515 | 530 | 3,100 | 530 |
2000-11-29 | 530 | 530 | 512 | 522 | 2,400 | 522 |
2000-11-28 | 520 | 532 | 513 | 532 | 6,200 | 532 |
2000-11-27 | 545 | 545 | 523 | 524 | 21,800 | 524 |
2000-11-24 | 505 | 525 | 505 | 525 | 6,600 | 525 |
2000-11-22 | 519 | 523 | 518 | 520 | 5,000 | 520 |
2000-11-21 | 508 | 520 | 508 | 509 | 3,000 | 509 |
2000-11-20 | 520 | 521 | 520 | 520 | 4,300 | 520 |
2000-11-17 | 535 | 535 | 501 | 508 | 8,000 | 508 |
2000-11-16 | 514 | 540 | 501 | 540 | 8,900 | 540 |
2000-11-15 | 511 | 521 | 501 | 504 | 1,900 | 504 |
2000-11-14 | 518 | 518 | 510 | 510 | 2,500 | 510 |
2000-11-13 | 511 | 518 | 500 | 518 | 10,000 | 518 |
2000-11-10 | 506 | 511 | 506 | 511 | 5,400 | 511 |
2000-11-09 | 510 | 513 | 505 | 509 | 9,700 | 509 |
2000-11-08 | 530 | 530 | 514 | 518 | 11,200 | 518 |
2000-11-07 | 521 | 530 | 520 | 529 | 4,000 | 529 |
2000-11-06 | 550 | 550 | 520 | 520 | 13,700 | 520 |
2000-11-02 | 525 | 530 | 525 | 526 | 5,200 | 526 |
2000-11-01 | 501 | 510 | 501 | 510 | 9,900 | 510 |
2000-10-31 | 511 | 514 | 505 | 505 | 6,300 | 505 |
2000-10-30 | 535 | 535 | 511 | 511 | 6,100 | 511 |
2000-10-27 | 525 | 530 | 514 | 515 | 4,500 | 515 |
2000-10-26 | 540 | 540 | 525 | 530 | 18,100 | 530 |
2000-10-25 | 549 | 549 | 541 | 541 | 7,800 | 541 |
2000-10-24 | 550 | 551 | 535 | 550 | 9,600 | 550 |
2000-10-23 | 540 | 550 | 540 | 550 | 4,700 | 550 |
2000-10-20 | 530 | 543 | 530 | 543 | 5,900 | 543 |
2000-10-19 | 539 | 539 | 520 | 529 | 2,000 | 529 |
2000-10-18 | 540 | 541 | 515 | 515 | 10,700 | 515 |
2000-10-17 | 545 | 550 | 522 | 548 | 8,000 | 548 |
2000-10-16 | 550 | 550 | 521 | 545 | 7,100 | 545 |
2000-10-13 | 510 | 520 | 510 | 510 | 5,600 | 510 |
2000-10-12 | 520 | 529 | 510 | 510 | 8,900 | 510 |
2000-10-11 | 530 | 530 | 520 | 520 | 7,000 | 520 |
2000-10-10 | 542 | 542 | 530 | 530 | 12,300 | 530 |
2000-10-06 | 550 | 558 | 542 | 542 | 2,300 | 542 |
2000-10-05 | 561 | 561 | 539 | 552 | 7,400 | 552 |
2000-10-04 | 541 | 560 | 541 | 557 | 6,500 | 557 |
2000-10-03 | 560 | 560 | 539 | 539 | 8,600 | 539 |
2000-10-02 | 530 | 561 | 530 | 561 | 9,400 | 561 |
2000-09-29 | 555 | 560 | 541 | 560 | 12,300 | 560 |
2000-09-28 | 531 | 555 | 531 | 551 | 9,300 | 551 |
2000-09-27 | 551 | 564 | 521 | 525 | 5,900 | 525 |
2000-09-26 | 554 | 556 | 553 | 553 | 7,800 | 553 |
2000-09-25 | 575 | 575 | 552 | 552 | 21,300 | 552 |
2000-09-22 | 555 | 575 | 555 | 561 | 4,900 | 561 |
2000-09-21 | 572 | 575 | 550 | 575 | 9,700 | 575 |
2000-09-20 | 536 | 576 | 536 | 576 | 19,700 | 576 |
2000-09-19 | 536 | 576 | 536 | 576 | 16,400 | 576 |
2000-09-18 | 520 | 540 | 511 | 540 | 9,300 | 540 |
2000-09-14 | 535 | 537 | 520 | 520 | 9,600 | 520 |
2000-09-13 | 540 | 542 | 535 | 535 | 6,100 | 535 |
2000-09-12 | 550 | 562 | 541 | 542 | 6,000 | 542 |
2000-09-11 | 540 | 542 | 540 | 541 | 6,300 | 541 |
2000-09-08 | 547 | 562 | 545 | 562 | 14,100 | 562 |
2000-09-07 | 550 | 550 | 545 | 547 | 3,300 | 547 |
2000-09-06 | 551 | 551 | 550 | 550 | 3,100 | 550 |
2000-09-05 | 569 | 569 | 550 | 564 | 6,700 | 564 |
2000-09-04 | 550 | 565 | 550 | 565 | 4,500 | 565 |
2000-09-01 | 566 | 566 | 550 | 550 | 12,600 | 550 |
2000-08-31 | 565 | 566 | 554 | 556 | 4,500 | 556 |
2000-08-30 | 550 | 569 | 550 | 568 | 2,200 | 568 |
2000-08-29 | 551 | 575 | 551 | 575 | 10,100 | 575 |
2000-08-28 | 575 | 575 | 554 | 570 | 28,500 | 570 |
2000-08-25 | 567 | 570 | 562 | 570 | 12,500 | 570 |
2000-08-24 | 551 | 569 | 551 | 569 | 13,600 | 569 |
2000-08-23 | 560 | 569 | 550 | 550 | 8,700 | 550 |
2000-08-22 | 567 | 570 | 559 | 569 | 10,700 | 569 |
2000-08-21 | 557 | 567 | 552 | 567 | 10,000 | 567 |
2000-08-18 | 540 | 561 | 540 | 557 | 5,100 | 557 |
2000-08-17 | 556 | 556 | 540 | 540 | 9,600 | 540 |
2000-08-16 | 565 | 574 | 550 | 555 | 8,800 | 555 |
2000-08-15 | 560 | 575 | 550 | 575 | 8,800 | 575 |
2000-08-14 | 570 | 570 | 560 | 570 | 3,100 | 570 |
2000-08-11 | 560 | 577 | 538 | 570 | 22,200 | 570 |
2000-08-10 | 575 | 578 | 550 | 554 | 10,300 | 554 |
2000-08-09 | 577 | 578 | 558 | 565 | 3,600 | 565 |
2000-08-08 | 579 | 579 | 560 | 579 | 3,600 | 579 |
2000-08-07 | 555 | 559 | 550 | 559 | 20,600 | 559 |
2000-08-04 | 550 | 570 | 550 | 570 | 21,300 | 570 |
2000-08-03 | 555 | 555 | 551 | 554 | 26,500 | 554 |
2000-08-02 | 550 | 555 | 550 | 555 | 3,400 | 555 |
2000-08-01 | 540 | 555 | 540 | 554 | 9,100 | 554 |
2000-07-31 | 560 | 560 | 548 | 555 | 8,300 | 555 |
2000-07-28 | 572 | 572 | 556 | 562 | 26,000 | 562 |
2000-07-27 | 571 | 577 | 571 | 576 | 11,100 | 576 |
2000-07-26 | 600 | 600 | 580 | 580 | 28,500 | 580 |
2000-07-25 | 558 | 575 | 558 | 575 | 8,500 | 575 |
2000-07-24 | 571 | 571 | 556 | 557 | 5,700 | 557 |
2000-07-21 | 570 | 578 | 570 | 572 | 3,700 | 572 |
2000-07-19 | 574 | 589 | 573 | 575 | 5,200 | 575 |
2000-07-18 | 598 | 599 | 580 | 580 | 10,100 | 580 |
2000-07-17 | 580 | 600 | 578 | 598 | 21,200 | 598 |
2000-07-14 | 592 | 599 | 570 | 570 | 6,700 | 570 |
2000-07-13 | 599 | 599 | 585 | 586 | 15,400 | 586 |
2000-07-12 | 599 | 600 | 590 | 591 | 18,300 | 591 |
2000-07-11 | 590 | 600 | 585 | 599 | 34,400 | 599 |
2000-07-10 | 584 | 585 | 574 | 585 | 13,700 | 585 |
2000-07-07 | 565 | 571 | 565 | 566 | 4,600 | 566 |
2000-07-06 | 590 | 590 | 579 | 583 | 3,100 | 583 |
2000-07-05 | 600 | 600 | 570 | 570 | 17,100 | 570 |
2000-07-04 | 600 | 600 | 590 | 590 | 15,600 | 590 |
2000-07-03 | 624 | 624 | 570 | 584 | 58,100 | 584 |
2000-06-30 | 544 | 560 | 540 | 544 | 27,500 | 544 |
2000-06-29 | 541 | 544 | 540 | 544 | 13,300 | 544 |
2000-06-28 | 550 | 550 | 540 | 540 | 19,100 | 540 |
2000-06-27 | 540 | 544 | 537 | 544 | 14,200 | 544 |
2000-06-26 | 550 | 550 | 531 | 540 | 25,100 | 540 |
2000-06-23 | 532 | 544 | 531 | 544 | 15,300 | 544 |
2000-06-22 | 535 | 539 | 535 | 539 | 12,100 | 539 |
2000-06-21 | 545 | 545 | 532 | 544 | 16,500 | 544 |
2000-06-20 | 530 | 548 | 530 | 548 | 8,300 | 548 |
2000-06-19 | 548 | 548 | 530 | 548 | 7,000 | 548 |
2000-06-16 | 538 | 549 | 538 | 540 | 3,300 | 540 |
2000-06-15 | 549 | 549 | 538 | 538 | 9,900 | 538 |
2000-06-14 | 549 | 550 | 538 | 549 | 18,600 | 549 |
2000-06-13 | 550 | 550 | 538 | 549 | 7,000 | 549 |
2000-06-12 | 545 | 550 | 538 | 538 | 10,900 | 538 |
2000-06-09 | 540 | 545 | 540 | 541 | 16,200 | 541 |
2000-06-08 | 540 | 545 | 539 | 540 | 3,800 | 540 |
2000-06-07 | 524 | 545 | 520 | 540 | 26,700 | 540 |
2000-06-06 | 527 | 533 | 524 | 524 | 14,400 | 524 |
2000-06-05 | 549 | 549 | 526 | 526 | 13,000 | 526 |
2000-06-02 | 526 | 544 | 526 | 535 | 13,200 | 535 |
2000-06-01 | 549 | 549 | 529 | 545 | 5,700 | 545 |
2000-05-31 | 532 | 545 | 526 | 545 | 18,600 | 545 |
2000-05-30 | 550 | 550 | 531 | 531 | 8,700 | 531 |
2000-05-29 | 542 | 549 | 531 | 531 | 15,200 | 531 |
2000-05-26 | 570 | 570 | 546 | 546 | 35,000 | 546 |
2000-05-25 | 559 | 560 | 544 | 550 | 17,200 | 550 |
2000-05-24 | 530 | 550 | 521 | 550 | 32,900 | 550 |
2000-05-23 | 540 | 545 | 535 | 536 | 31,100 | 536 |
2000-05-22 | 572 | 572 | 539 | 555 | 8,300 | 555 |
2000-05-19 | 555 | 562 | 550 | 559 | 4,500 | 559 |
2000-05-18 | 570 | 570 | 530 | 555 | 20,200 | 555 |
2000-05-17 | 580 | 580 | 560 | 570 | 17,700 | 570 |
2000-05-16 | 577 | 580 | 560 | 580 | 9,200 | 580 |
2000-05-15 | 571 | 590 | 571 | 576 | 8,600 | 576 |
2000-05-12 | 560 | 580 | 555 | 571 | 10,500 | 571 |
2000-05-11 | 580 | 580 | 565 | 565 | 3,600 | 565 |
2000-05-10 | 580 | 589 | 574 | 580 | 11,100 | 580 |
2000-05-09 | 592 | 592 | 582 | 582 | 5,900 | 582 |
2000-05-08 | 584 | 593 | 584 | 593 | 5,700 | 593 |
2000-05-02 | 594 | 594 | 580 | 584 | 10,100 | 584 |
2000-05-01 | 560 | 595 | 560 | 594 | 14,300 | 594 |
2000-04-28 | 562 | 595 | 560 | 569 | 10,200 | 569 |
2000-04-27 | 570 | 570 | 565 | 565 | 3,500 | 565 |
2000-04-26 | 598 | 598 | 562 | 565 | 23,100 | 565 |
2000-04-25 | 579 | 579 | 563 | 576 | 21,000 | 576 |
2000-04-24 | 589 | 590 | 561 | 579 | 10,800 | 579 |
2000-04-21 | 589 | 590 | 555 | 560 | 11,000 | 560 |
2000-04-20 | 555 | 595 | 555 | 591 | 18,100 | 591 |
2000-04-19 | 590 | 590 | 550 | 550 | 15,300 | 550 |
2000-04-18 | 600 | 600 | 555 | 590 | 13,700 | 590 |
2000-04-17 | 535 | 580 | 535 | 555 | 10,200 | 555 |
2000-04-14 | 588 | 595 | 575 | 595 | 11,500 | 595 |
2000-04-13 | 600 | 600 | 560 | 568 | 14,300 | 568 |
2000-04-12 | 590 | 600 | 590 | 600 | 5,700 | 600 |
2000-04-11 | 600 | 600 | 580 | 590 | 14,200 | 590 |
2000-04-10 | 610 | 610 | 590 | 607 | 4,200 | 607 |
2000-04-07 | 581 | 593 | 530 | 565 | 17,200 | 565 |
2000-04-06 | 603 | 610 | 596 | 601 | 4,200 | 601 |
2000-04-05 | 620 | 630 | 587 | 602 | 12,700 | 602 |
2000-04-04 | 601 | 605 | 590 | 605 | 6,800 | 605 |
2000-04-03 | 610 | 610 | 600 | 600 | 4,400 | 600 |
2000-03-31 | 591 | 605 | 590 | 600 | 9,600 | 600 |
2000-03-30 | 606 | 620 | 606 | 606 | 7,100 | 606 |
2000-03-29 | 605 | 630 | 601 | 606 | 11,900 | 606 |
2000-03-28 | 632 | 633 | 601 | 632 | 34,000 | 632 |
2000-03-27 | 620 | 620 | 602 | 620 | 35,100 | 620 |
2000-03-24 | 590 | 600 | 583 | 590 | 16,900 | 590 |
2000-03-23 | 580 | 590 | 570 | 590 | 10,100 | 590 |
2000-03-22 | 580 | 590 | 578 | 584 | 10,700 | 584 |
2000-03-21 | 547 | 565 | 547 | 560 | 17,600 | 560 |
2000-03-17 | 549 | 559 | 540 | 542 | 16,700 | 542 |
2000-03-16 | 547 | 560 | 545 | 549 | 11,800 | 549 |
2000-03-15 | 540 | 560 | 540 | 547 | 11,100 | 547 |
2000-03-14 | 540 | 550 | 540 | 550 | 4,700 | 550 |
2000-03-13 | 550 | 560 | 540 | 550 | 7,500 | 550 |
2000-03-10 | 568 | 568 | 530 | 530 | 49,500 | 530 |
2000-03-09 | 538 | 538 | 535 | 535 | 7,100 | 535 |
2000-03-08 | 539 | 540 | 537 | 538 | 5,600 | 538 |
2000-03-07 | 533 | 540 | 532 | 540 | 4,700 | 540 |
2000-03-06 | 550 | 552 | 530 | 534 | 21,400 | 534 |
2000-03-03 | 544 | 550 | 535 | 550 | 7,200 | 550 |
2000-03-02 | 532 | 552 | 532 | 532 | 13,400 | 532 |
2000-03-01 | 568 | 568 | 550 | 562 | 11,400 | 562 |
2000-02-29 | 540 | 556 | 530 | 540 | 9,100 | 540 |
2000-02-28 | 568 | 568 | 520 | 520 | 20,100 | 520 |
2000-02-25 | 516 | 530 | 515 | 530 | 12,800 | 530 |
2000-02-24 | 511 | 516 | 509 | 514 | 13,600 | 514 |
2000-02-23 | 515 | 521 | 512 | 516 | 6,900 | 516 |
2000-02-22 | 515 | 515 | 511 | 514 | 7,200 | 514 |
2000-02-21 | 532 | 532 | 510 | 521 | 22,000 | 521 |
2000-02-18 | 536 | 536 | 530 | 531 | 19,800 | 531 |
2000-02-17 | 541 | 541 | 533 | 535 | 4,500 | 535 |
2000-02-16 | 551 | 551 | 530 | 543 | 24,300 | 543 |
2000-02-15 | 545 | 553 | 541 | 541 | 10,000 | 541 |
2000-02-14 | 580 | 580 | 536 | 542 | 7,800 | 542 |
2000-02-10 | 541 | 543 | 535 | 535 | 19,600 | 535 |
2000-02-09 | 550 | 551 | 541 | 548 | 6,800 | 548 |
2000-02-08 | 570 | 570 | 550 | 550 | 8,700 | 550 |
2000-02-07 | 575 | 575 | 550 | 559 | 17,800 | 559 |
2000-02-04 | 561 | 570 | 540 | 550 | 47,300 | 550 |
2000-02-03 | 560 | 570 | 560 | 565 | 8,700 | 565 |
2000-02-02 | 570 | 570 | 566 | 570 | 2,300 | 570 |
2000-02-01 | 565 | 574 | 561 | 570 | 13,700 | 570 |
2000-01-31 | 570 | 570 | 561 | 561 | 9,600 | 561 |
2000-01-28 | 580 | 580 | 570 | 570 | 11,300 | 570 |
2000-01-27 | 570 | 599 | 570 | 590 | 12,900 | 590 |
2000-01-26 | 610 | 610 | 580 | 600 | 22,000 | 600 |
2000-01-25 | 580 | 584 | 570 | 584 | 12,800 | 584 |
2000-01-24 | 609 | 609 | 585 | 585 | 8,600 | 585 |
2000-01-21 | 605 | 610 | 600 | 607 | 17,400 | 607 |
2000-01-20 | 578 | 600 | 570 | 600 | 5,900 | 600 |
2000-01-19 | 573 | 600 | 573 | 578 | 9,100 | 578 |
2000-01-18 | 570 | 589 | 570 | 575 | 6,300 | 575 |
2000-01-17 | 555 | 565 | 552 | 563 | 16,000 | 563 |
2000-01-14 | 560 | 560 | 550 | 555 | 13,200 | 555 |
2000-01-13 | 560 | 560 | 540 | 557 | 12,200 | 557 |
2000-01-12 | 560 | 560 | 550 | 550 | 11,500 | 550 |
2000-01-11 | 551 | 570 | 540 | 570 | 16,200 | 570 |
2000-01-07 | 590 | 590 | 561 | 561 | 17,300 | 561 |
2000-01-06 | 590 | 595 | 580 | 590 | 12,100 | 590 |
2000-01-05 | 580 | 600 | 570 | 576 | 7,700 | 576 |
2000-01-04 | 620 | 620 | 590 | 590 | 8,700 | 590 |
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