1949 住友電設(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	434	440	434	439	5,800	439
2011-12-29	433	440	432	438	5,700	438
2011-12-28	430	439	430	436	10,600	436
2011-12-27	440	440	430	433	23,100	433
2011-12-26	449	449	438	443	25,800	443
2011-12-22	440	446	440	445	29,200	445
2011-12-21	450	450	440	443	29,400	443
2011-12-20	433	446	433	446	31,000	446
2011-12-19	439	439	432	436	20,900	436
2011-12-16	431	437	429	436	16,600	436
2011-12-15	430	439	430	431	24,500	431
2011-12-14	427	439	427	435	35,100	435
2011-12-13	423	433	423	430	23,400	430
2011-12-12	431	435	430	430	45,500	430
2011-12-09	430	437	417	433	73,800	433
2011-12-08	437	442	435	436	28,500	436
2011-12-07	435	445	435	444	21,300	444
2011-12-06	445	446	437	437	19,400	437
2011-12-05	430	441	430	441	21,900	441
2011-12-02	442	442	435	435	14,600	435
2011-12-01	441	442	436	442	32,600	442
2011-11-30	426	434	422	434	27,800	434
2011-11-29	423	427	419	426	21,100	426
2011-11-28	410	422	409	418	33,600	418
2011-11-25	404	426	404	415	43,900	415
2011-11-24	419	420	412	412	29,300	412
2011-11-22	422	434	421	427	49,600	427
2011-11-21	440	440	435	436	12,500	436
2011-11-18	445	445	440	440	13,500	440
2011-11-17	445	447	440	445	18,800	445
2011-11-16	455	455	442	446	18,900	446
2011-11-15	451	455	447	455	19,900	455
2011-11-14	443	450	438	450	24,300	450
2011-11-11	440	444	434	439	23,000	439
2011-11-10	452	452	440	444	22,700	444
2011-11-09	458	458	445	455	9,700	455
2011-11-08	462	463	446	451	19,000	451
2011-11-07	459	460	454	458	20,400	458
2011-11-04	447	457	445	455	25,800	455
2011-11-02	446	450	438	445	57,900	445
2011-11-01	461	465	450	462	22,500	462
2011-10-31	470	475	461	466	71,400	466
2011-10-28	461	467	455	460	81,900	460
2011-10-27	446	467	446	460	112,100	460
2011-10-26	431	448	428	438	58,500	438
2011-10-25	431	435	425	435	76,600	435
2011-10-24	428	430	418	424	45,600	424
2011-10-21	413	424	408	424	20,600	424
2011-10-20	416	419	410	411	23,400	411
2011-10-19	422	426	417	421	29,700	421
2011-10-18	415	427	415	425	38,100	425
2011-10-17	403	444	397	423	116,700	423
2011-10-14	405	409	399	399	29,200	399
2011-10-13	410	415	408	409	34,400	409
2011-10-12	411	414	409	413	16,000	413
2011-10-11	410	421	410	419	11,900	419
2011-10-07	416	419	412	412	12,200	412
2011-10-06	395	416	395	416	27,200	416
2011-10-05	404	404	392	393	23,600	393
2011-10-04	411	412	399	404	35,900	404
2011-10-03	416	419	412	412	14,700	412
2011-09-30	420	427	417	424	38,400	424
2011-09-29	425	428	423	428	36,600	428
2011-09-28	416	427	408	427	31,600	427
2011-09-27	407	416	403	416	23,900	416
2011-09-26	407	407	392	394	35,500	394
2011-09-22	405	407	399	407	17,100	407
2011-09-21	406	411	405	406	18,800	406
2011-09-20	410	418	406	406	20,000	406
2011-09-16	400	418	400	418	23,500	418
2011-09-15	401	404	398	404	14,300	404
2011-09-14	412	412	399	401	20,200	401
2011-09-13	406	412	405	408	25,200	408
2011-09-12	416	416	408	408	14,100	408
2011-09-09	411	418	411	416	32,300	416
2011-09-08	414	417	413	415	19,200	415
2011-09-07	420	420	417	418	11,900	418
2011-09-06	417	417	410	414	32,900	414
2011-09-05	418	418	411	414	15,000	414
2011-09-02	418	418	414	418	40,100	418
2011-09-01	427	427	415	421	16,500	421
2011-08-31	429	429	421	424	18,000	424
2011-08-30	431	431	427	429	14,700	429
2011-08-29	429	429	419	426	17,700	426
2011-08-26	426	427	422	423	28,500	423
2011-08-25	429	434	427	431	25,800	431
2011-08-24	434	434	423	427	27,100	427
2011-08-23	433	433	429	432	12,900	432
2011-08-22	429	433	427	427	18,000	427
2011-08-19	425	434	425	433	27,700	433
2011-08-18	437	442	434	434	13,800	434
2011-08-17	438	440	435	440	9,800	440
2011-08-16	434	443	433	434	22,500	434
2011-08-15	433	446	433	439	32,800	439
2011-08-12	440	442	427	435	19,900	435
2011-08-11	430	437	414	434	45,500	434
2011-08-10	427	434	423	432	59,300	432
2011-08-09	408	417	400	417	49,000	417
2011-08-08	426	427	416	422	50,300	422
2011-08-05	419	429	418	426	64,300	426
2011-08-04	446	451	444	444	30,400	444
2011-08-03	444	447	443	444	37,900	444
2011-08-02	469	470	454	455	47,800	455
2011-08-01	463	484	463	475	41,800	475
2011-07-29	486	486	469	471	39,200	471
2011-07-28	485	486	480	486	45,300	486
2011-07-27	481	487	475	484	65,800	484
2011-07-26	476	481	475	478	60,900	478
2011-07-25	475	479	474	478	46,900	478
2011-07-22	469	480	468	475	58,500	475
2011-07-21	474	477	471	476	40,500	476
2011-07-20	475	477	472	474	95,200	474
2011-07-19	463	471	459	471	54,300	471
2011-07-15	467	467	460	463	63,100	463
2011-07-14	445	469	441	469	66,200	469
2011-07-13	436	444	436	443	40,600	443
2011-07-12	445	446	437	441	27,100	441
2011-07-11	450	450	445	447	43,200	447
2011-07-08	443	450	441	450	61,700	450
2011-07-07	442	446	442	444	32,300	444
2011-07-06	447	448	440	446	48,300	446
2011-07-05	453	456	451	451	32,700	451
2011-07-04	463	465	454	457	56,400	457
2011-07-01	469	469	460	463	42,000	463
2011-06-30	468	470	460	469	44,900	469
2011-06-29	475	475	462	466	64,500	466
2011-06-28	459	469	454	468	75,700	468
2011-06-27	455	465	452	454	50,400	454
2011-06-24	452	462	452	461	44,200	461
2011-06-23	450	455	448	452	28,800	452
2011-06-22	444	460	436	457	62,800	457
2011-06-21	444	445	432	436	61,700	436
2011-06-20	443	447	439	443	40,600	443
2011-06-17	461	461	431	438	117,300	438
2011-06-16	460	470	457	462	102,300	462
2011-06-15	472	472	465	470	137,500	470
2011-06-14	431	459	431	456	205,900	456
2011-06-13	408	428	402	427	155,400	427
2011-06-10	395	401	392	400	67,600	400
2011-06-09	395	396	392	395	16,100	395
2011-06-08	398	398	393	395	21,300	395
2011-06-07	386	398	383	397	69,100	397
2011-06-06	390	394	384	386	17,600	386
2011-06-03	392	396	387	392	44,200	392
2011-06-02	397	398	390	397	38,900	397
2011-06-01	388	399	382	398	64,100	398
2011-05-31	382	390	379	389	27,000	389
2011-05-30	383	389	382	388	25,300	388
2011-05-27	388	394	385	391	14,800	391
2011-05-26	395	396	379	391	47,100	391
2011-05-25	390	394	389	394	43,700	394
2011-05-24	384	390	377	389	55,500	389
2011-05-23	389	389	379	384	37,200	384
2011-05-20	390	395	388	389	69,400	389
2011-05-19	382	387	378	386	75,700	386
2011-05-18	380	381	377	381	22,900	381
2011-05-17	378	380	372	378	34,000	378
2011-05-16	379	383	377	380	56,500	380
2011-05-13	378	384	370	379	133,200	379
2011-05-12	346	384	346	370	181,000	370
2011-05-11	351	352	347	347	14,600	347
2011-05-10	355	355	346	350	16,600	350
2011-05-09	359	361	350	352	23,700	352
2011-05-06	350	356	349	354	19,700	354
2011-05-02	345	357	342	354	47,800	354
2011-04-28	344	345	342	345	18,900	345
2011-04-27	352	352	345	345	29,300	345
2011-04-26	360	360	351	353	27,600	353
2011-04-25	352	355	351	355	16,300	355
2011-04-22	355	356	350	355	14,700	355
2011-04-21	362	364	352	353	21,600	353
2011-04-20	360	363	357	360	30,400	360
2011-04-19	364	366	364	366	13,900	366
2011-04-18	368	370	367	369	11,000	369
2011-04-15	370	370	368	368	28,600	368
2011-04-14	364	369	362	369	20,900	369
2011-04-13	369	369	365	367	20,200	367
2011-04-12	369	374	365	369	22,100	369
2011-04-11	372	372	368	369	9,700	369
2011-04-08	357	370	356	365	30,700	365
2011-04-07	363	370	359	360	23,100	360
2011-04-06	375	375	352	367	69,100	367
2011-04-05	388	388	377	380	33,800	380
2011-04-04	387	391	385	390	23,100	390
2011-04-01	391	391	384	385	38,400	385
2011-03-31	388	392	386	392	42,000	392
2011-03-30	385	393	380	391	55,700	391
2011-03-29	387	393	383	389	68,500	389
2011-03-28	385	396	380	393	109,000	393
2011-03-25	381	389	375	382	107,300	382
2011-03-24	383	385	372	379	94,100	379
2011-03-23	365	379	362	373	110,600	373
2011-03-22	342	362	339	360	98,000	360
2011-03-18	326	329	324	328	49,400	328
2011-03-17	315	328	293	323	57,000	323
2011-03-16	298	319	277	318	75,000	318
2011-03-15	355	358	270	314	143,000	314
2011-03-14	330	360	310	347	247,700	347
2011-03-11	342	342	334	337	71,800	337
2011-03-10	338	341	333	334	23,600	334
2011-03-09	337	341	336	336	15,600	336
2011-03-08	335	338	335	335	13,400	335
2011-03-07	335	337	333	335	24,900	335
2011-03-04	336	338	335	335	23,100	335
2011-03-03	332	339	332	334	16,500	334
2011-03-02	335	336	331	331	35,100	331
2011-03-01	334	338	333	335	27,000	335
2011-02-28	333	335	330	332	38,700	332
2011-02-25	333	334	330	334	25,200	334
2011-02-24	335	336	331	331	36,000	331
2011-02-23	340	341	338	339	33,600	339
2011-02-22	346	346	340	342	26,200	342
2011-02-21	347	347	343	344	35,000	344
2011-02-18	349	349	345	347	12,400	347
2011-02-17	348	348	345	347	12,100	347
2011-02-16	346	348	344	344	27,400	344
2011-02-15	345	347	345	345	16,200	345
2011-02-14	343	345	343	345	19,800	345
2011-02-10	340	343	340	343	14,400	343
2011-02-09	345	345	340	342	25,200	342
2011-02-08	345	346	338	341	48,200	341
2011-02-07	339	341	338	339	37,700	339
2011-02-04	331	335	331	333	19,700	333
2011-02-03	333	335	332	332	15,800	332
2011-02-02	333	337	333	333	26,400	333
2011-02-01	332	333	331	331	19,200	331
2011-01-31	333	335	330	334	26,300	334
2011-01-28	338	339	333	338	51,700	338
2011-01-27	342	342	333	333	51,400	333
2011-01-26	343	344	337	342	44,400	342
2011-01-25	345	349	343	347	42,200	347
2011-01-24	343	345	340	343	24,600	343
2011-01-21	354	355	342	343	51,700	343
2011-01-20	356	357	351	354	33,200	354
2011-01-19	357	359	356	357	22,200	357
2011-01-18	359	359	356	358	15,400	358
2011-01-17	356	360	356	357	34,500	357
2011-01-14	351	356	351	354	48,500	354
2011-01-13	350	351	349	350	22,300	350
2011-01-12	349	350	347	349	15,100	349
2011-01-11	350	350	348	349	12,900	349
2011-01-07	347	350	346	348	24,200	348
2011-01-06	351	352	344	347	46,100	347
2011-01-05	350	351	347	350	18,000	350
2011-01-04	348	350	347	349	20,300	349

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31