1949 住友電設(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 920 | 942 | 912 | 938 | 108,700 | 938 |
2012-12-27 | 939 | 941 | 915 | 931 | 119,000 | 931 |
2012-12-26 | 949 | 950 | 924 | 943 | 85,700 | 943 |
2012-12-25 | 922 | 954 | 922 | 944 | 97,100 | 944 |
2012-12-21 | 952 | 955 | 906 | 915 | 146,800 | 915 |
2012-12-20 | 975 | 975 | 940 | 952 | 174,000 | 952 |
2012-12-19 | 930 | 966 | 923 | 962 | 283,000 | 962 |
2012-12-18 | 898 | 938 | 888 | 917 | 221,000 | 917 |
2012-12-17 | 864 | 893 | 864 | 868 | 144,800 | 868 |
2012-12-14 | 833 | 871 | 833 | 860 | 141,100 | 860 |
2012-12-13 | 857 | 857 | 836 | 844 | 66,700 | 844 |
2012-12-12 | 850 | 880 | 850 | 860 | 201,200 | 860 |
2012-12-11 | 814 | 849 | 811 | 849 | 187,300 | 849 |
2012-12-10 | 830 | 834 | 804 | 820 | 118,200 | 820 |
2012-12-07 | 846 | 846 | 831 | 832 | 49,700 | 832 |
2012-12-06 | 848 | 848 | 829 | 832 | 78,900 | 832 |
2012-12-05 | 824 | 848 | 809 | 842 | 155,100 | 842 |
2012-12-04 | 796 | 827 | 796 | 824 | 145,100 | 824 |
2012-12-03 | 807 | 820 | 786 | 797 | 287,900 | 797 |
2012-11-30 | 827 | 830 | 791 | 804 | 194,600 | 804 |
2012-11-29 | 800 | 830 | 796 | 827 | 222,100 | 827 |
2012-11-28 | 756 | 798 | 752 | 797 | 199,600 | 797 |
2012-11-27 | 768 | 783 | 754 | 758 | 245,900 | 758 |
2012-11-26 | 799 | 811 | 770 | 771 | 138,100 | 771 |
2012-11-22 | 798 | 800 | 786 | 798 | 104,300 | 798 |
2012-11-21 | 780 | 792 | 775 | 792 | 76,700 | 792 |
2012-11-20 | 788 | 789 | 765 | 775 | 72,100 | 775 |
2012-11-19 | 784 | 800 | 773 | 783 | 104,800 | 783 |
2012-11-16 | 798 | 800 | 766 | 781 | 155,200 | 781 |
2012-11-15 | 757 | 786 | 756 | 784 | 201,800 | 784 |
2012-11-14 | 733 | 758 | 731 | 752 | 162,000 | 752 |
2012-11-13 | 720 | 748 | 705 | 718 | 84,200 | 718 |
2012-11-12 | 728 | 728 | 705 | 705 | 68,000 | 705 |
2012-11-09 | 723 | 737 | 720 | 735 | 44,200 | 735 |
2012-11-08 | 736 | 760 | 735 | 738 | 103,600 | 738 |
2012-11-07 | 740 | 762 | 727 | 761 | 99,100 | 761 |
2012-11-06 | 738 | 740 | 730 | 735 | 43,100 | 735 |
2012-11-05 | 750 | 751 | 732 | 738 | 63,900 | 738 |
2012-11-02 | 765 | 768 | 746 | 748 | 116,200 | 748 |
2012-11-01 | 735 | 764 | 725 | 764 | 200,800 | 764 |
2012-10-31 | 705 | 725 | 705 | 720 | 231,600 | 720 |
2012-10-30 | 655 | 707 | 650 | 700 | 316,700 | 700 |
2012-10-29 | 644 | 660 | 644 | 655 | 32,500 | 655 |
2012-10-26 | 669 | 669 | 651 | 652 | 67,500 | 652 |
2012-10-25 | 657 | 670 | 657 | 670 | 35,000 | 670 |
2012-10-24 | 662 | 668 | 661 | 664 | 43,800 | 664 |
2012-10-23 | 673 | 674 | 661 | 662 | 34,800 | 662 |
2012-10-22 | 658 | 673 | 653 | 671 | 55,900 | 671 |
2012-10-19 | 648 | 670 | 648 | 664 | 113,900 | 664 |
2012-10-18 | 638 | 647 | 636 | 643 | 68,400 | 643 |
2012-10-17 | 638 | 643 | 617 | 634 | 169,700 | 634 |
2012-10-16 | 676 | 676 | 641 | 643 | 96,600 | 643 |
2012-10-15 | 656 | 679 | 655 | 676 | 70,700 | 676 |
2012-10-12 | 663 | 665 | 652 | 654 | 46,800 | 654 |
2012-10-11 | 659 | 668 | 653 | 653 | 44,000 | 653 |
2012-10-10 | 654 | 672 | 647 | 669 | 98,400 | 669 |
2012-10-09 | 680 | 680 | 664 | 664 | 75,800 | 664 |
2012-10-05 | 694 | 698 | 679 | 681 | 56,400 | 681 |
2012-10-04 | 685 | 700 | 685 | 693 | 92,500 | 693 |
2012-10-03 | 669 | 695 | 663 | 687 | 111,500 | 687 |
2012-10-02 | 677 | 685 | 674 | 682 | 52,300 | 682 |
2012-10-01 | 687 | 687 | 671 | 680 | 95,100 | 680 |
2012-09-28 | 666 | 687 | 661 | 686 | 123,800 | 686 |
2012-09-27 | 658 | 660 | 646 | 656 | 57,500 | 656 |
2012-09-26 | 640 | 673 | 634 | 667 | 101,700 | 667 |
2012-09-25 | 650 | 650 | 613 | 647 | 95,700 | 647 |
2012-09-24 | 632 | 658 | 628 | 658 | 86,900 | 658 |
2012-09-21 | 611 | 634 | 611 | 632 | 79,200 | 632 |
2012-09-20 | 628 | 630 | 604 | 611 | 90,000 | 611 |
2012-09-19 | 615 | 625 | 615 | 622 | 32,800 | 622 |
2012-09-18 | 627 | 629 | 607 | 612 | 61,400 | 612 |
2012-09-14 | 627 | 629 | 619 | 623 | 78,300 | 623 |
2012-09-13 | 615 | 623 | 610 | 621 | 71,200 | 621 |
2012-09-12 | 609 | 616 | 608 | 613 | 53,300 | 613 |
2012-09-11 | 587 | 609 | 587 | 609 | 99,700 | 609 |
2012-09-10 | 597 | 598 | 587 | 591 | 37,200 | 591 |
2012-09-07 | 592 | 599 | 586 | 597 | 89,300 | 597 |
2012-09-06 | 570 | 591 | 569 | 588 | 99,000 | 588 |
2012-09-05 | 570 | 584 | 566 | 569 | 104,400 | 569 |
2012-09-04 | 561 | 575 | 558 | 575 | 74,700 | 575 |
2012-09-03 | 554 | 568 | 552 | 561 | 73,900 | 561 |
2012-08-31 | 558 | 558 | 549 | 550 | 48,800 | 550 |
2012-08-30 | 553 | 559 | 550 | 559 | 42,700 | 559 |
2012-08-29 | 541 | 552 | 541 | 552 | 58,200 | 552 |
2012-08-28 | 543 | 544 | 540 | 542 | 30,300 | 542 |
2012-08-27 | 545 | 548 | 543 | 543 | 44,000 | 543 |
2012-08-24 | 540 | 548 | 538 | 545 | 37,300 | 545 |
2012-08-23 | 544 | 548 | 544 | 546 | 21,400 | 546 |
2012-08-22 | 548 | 553 | 546 | 548 | 67,600 | 548 |
2012-08-21 | 534 | 547 | 534 | 547 | 36,900 | 547 |
2012-08-20 | 540 | 542 | 538 | 538 | 15,600 | 538 |
2012-08-17 | 538 | 542 | 538 | 541 | 23,200 | 541 |
2012-08-16 | 538 | 543 | 532 | 543 | 51,000 | 543 |
2012-08-15 | 529 | 537 | 529 | 535 | 23,900 | 535 |
2012-08-14 | 530 | 534 | 527 | 532 | 34,400 | 532 |
2012-08-13 | 541 | 541 | 531 | 533 | 19,100 | 533 |
2012-08-10 | 538 | 543 | 530 | 543 | 33,200 | 543 |
2012-08-09 | 522 | 539 | 518 | 539 | 54,600 | 539 |
2012-08-08 | 532 | 535 | 515 | 522 | 102,900 | 522 |
2012-08-07 | 525 | 534 | 525 | 532 | 23,300 | 532 |
2012-08-06 | 528 | 534 | 525 | 525 | 18,300 | 525 |
2012-08-03 | 531 | 534 | 526 | 526 | 31,500 | 526 |
2012-08-02 | 536 | 540 | 531 | 535 | 42,100 | 535 |
2012-08-01 | 540 | 542 | 534 | 537 | 43,200 | 537 |
2012-07-31 | 542 | 548 | 536 | 548 | 46,700 | 548 |
2012-07-30 | 534 | 544 | 533 | 540 | 94,100 | 540 |
2012-07-27 | 490 | 542 | 484 | 530 | 167,400 | 530 |
2012-07-26 | 476 | 486 | 476 | 482 | 43,200 | 482 |
2012-07-25 | 474 | 483 | 474 | 482 | 22,800 | 482 |
2012-07-24 | 477 | 479 | 471 | 475 | 25,600 | 475 |
2012-07-23 | 498 | 498 | 474 | 474 | 32,500 | 474 |
2012-07-20 | 498 | 502 | 497 | 497 | 13,600 | 497 |
2012-07-19 | 500 | 514 | 500 | 501 | 26,600 | 501 |
2012-07-18 | 517 | 519 | 497 | 500 | 53,200 | 500 |
2012-07-17 | 535 | 537 | 516 | 516 | 35,700 | 516 |
2012-07-13 | 513 | 532 | 513 | 528 | 28,200 | 528 |
2012-07-12 | 523 | 523 | 513 | 513 | 31,200 | 513 |
2012-07-11 | 522 | 526 | 516 | 519 | 22,000 | 519 |
2012-07-10 | 516 | 525 | 516 | 523 | 27,200 | 523 |
2012-07-09 | 511 | 519 | 510 | 518 | 32,100 | 518 |
2012-07-06 | 520 | 533 | 505 | 510 | 155,700 | 510 |
2012-07-05 | 532 | 538 | 515 | 524 | 97,500 | 524 |
2012-07-04 | 545 | 548 | 542 | 542 | 33,200 | 542 |
2012-07-03 | 551 | 558 | 543 | 543 | 35,800 | 543 |
2012-07-02 | 569 | 569 | 550 | 550 | 45,000 | 550 |
2012-06-29 | 558 | 565 | 553 | 559 | 29,400 | 559 |
2012-06-28 | 574 | 574 | 559 | 561 | 40,600 | 561 |
2012-06-27 | 550 | 570 | 545 | 568 | 37,700 | 568 |
2012-06-26 | 534 | 550 | 532 | 550 | 47,100 | 550 |
2012-06-25 | 527 | 538 | 525 | 537 | 42,400 | 537 |
2012-06-22 | 523 | 527 | 519 | 523 | 45,100 | 523 |
2012-06-21 | 526 | 533 | 524 | 525 | 43,900 | 525 |
2012-06-20 | 524 | 532 | 524 | 528 | 32,200 | 528 |
2012-06-19 | 527 | 536 | 526 | 526 | 20,500 | 526 |
2012-06-18 | 545 | 545 | 534 | 537 | 15,200 | 537 |
2012-06-15 | 541 | 542 | 527 | 527 | 21,000 | 527 |
2012-06-14 | 523 | 542 | 522 | 540 | 27,300 | 540 |
2012-06-13 | 527 | 527 | 518 | 521 | 25,700 | 521 |
2012-06-12 | 528 | 531 | 520 | 524 | 29,800 | 524 |
2012-06-11 | 536 | 548 | 530 | 531 | 19,300 | 531 |
2012-06-08 | 543 | 543 | 528 | 536 | 37,600 | 536 |
2012-06-07 | 549 | 549 | 532 | 540 | 23,700 | 540 |
2012-06-06 | 527 | 536 | 522 | 535 | 29,100 | 535 |
2012-06-05 | 523 | 527 | 516 | 519 | 42,600 | 519 |
2012-06-04 | 540 | 540 | 523 | 528 | 26,000 | 528 |
2012-06-01 | 542 | 550 | 536 | 543 | 27,700 | 543 |
2012-05-31 | 538 | 553 | 538 | 546 | 42,900 | 546 |
2012-05-30 | 561 | 561 | 548 | 553 | 60,100 | 553 |
2012-05-29 | 510 | 563 | 508 | 562 | 147,400 | 562 |
2012-05-28 | 536 | 536 | 515 | 516 | 32,500 | 516 |
2012-05-25 | 528 | 538 | 520 | 526 | 53,300 | 526 |
2012-05-24 | 529 | 547 | 522 | 532 | 47,200 | 532 |
2012-05-23 | 558 | 560 | 531 | 532 | 46,900 | 532 |
2012-05-22 | 554 | 565 | 552 | 558 | 66,100 | 558 |
2012-05-21 | 541 | 558 | 541 | 548 | 49,700 | 548 |
2012-05-18 | 530 | 537 | 524 | 537 | 58,500 | 537 |
2012-05-17 | 526 | 543 | 526 | 538 | 64,900 | 538 |
2012-05-16 | 555 | 555 | 532 | 535 | 44,200 | 535 |
2012-05-15 | 540 | 556 | 510 | 552 | 134,400 | 552 |
2012-05-14 | 547 | 558 | 546 | 548 | 50,300 | 548 |
2012-05-11 | 583 | 591 | 546 | 547 | 139,700 | 547 |
2012-05-10 | 607 | 614 | 568 | 573 | 117,100 | 573 |
2012-05-09 | 619 | 620 | 606 | 608 | 61,100 | 608 |
2012-05-08 | 609 | 625 | 606 | 625 | 37,500 | 625 |
2012-05-07 | 599 | 610 | 597 | 609 | 59,700 | 609 |
2012-05-02 | 625 | 627 | 606 | 612 | 58,800 | 612 |
2012-05-01 | 621 | 637 | 621 | 630 | 75,200 | 630 |
2012-04-27 | 628 | 640 | 612 | 614 | 99,100 | 614 |
2012-04-26 | 620 | 636 | 619 | 625 | 56,600 | 625 |
2012-04-25 | 618 | 625 | 614 | 620 | 93,000 | 620 |
2012-04-24 | 608 | 609 | 602 | 605 | 43,000 | 605 |
2012-04-23 | 609 | 619 | 608 | 609 | 76,500 | 609 |
2012-04-20 | 588 | 605 | 585 | 603 | 60,200 | 603 |
2012-04-19 | 586 | 590 | 584 | 585 | 34,800 | 585 |
2012-04-18 | 592 | 592 | 580 | 584 | 45,700 | 584 |
2012-04-17 | 585 | 586 | 571 | 577 | 80,100 | 577 |
2012-04-16 | 608 | 611 | 578 | 586 | 64,900 | 586 |
2012-04-13 | 605 | 617 | 603 | 616 | 62,200 | 616 |
2012-04-12 | 597 | 597 | 588 | 595 | 46,500 | 595 |
2012-04-11 | 577 | 597 | 567 | 585 | 84,600 | 585 |
2012-04-10 | 595 | 618 | 587 | 588 | 90,200 | 588 |
2012-04-09 | 573 | 599 | 570 | 594 | 92,200 | 594 |
2012-04-06 | 601 | 606 | 567 | 575 | 222,700 | 575 |
2012-04-05 | 596 | 605 | 584 | 600 | 228,600 | 600 |
2012-04-04 | 616 | 623 | 614 | 616 | 43,500 | 616 |
2012-04-03 | 642 | 645 | 618 | 625 | 63,600 | 625 |
2012-04-02 | 660 | 660 | 642 | 644 | 50,800 | 644 |
2012-03-30 | 655 | 662 | 645 | 662 | 52,200 | 662 |
2012-03-29 | 643 | 656 | 633 | 654 | 48,700 | 654 |
2012-03-28 | 665 | 665 | 647 | 652 | 49,900 | 652 |
2012-03-27 | 658 | 669 | 655 | 668 | 68,600 | 668 |
2012-03-26 | 651 | 656 | 650 | 650 | 53,800 | 650 |
2012-03-23 | 638 | 648 | 632 | 647 | 52,100 | 647 |
2012-03-22 | 641 | 650 | 629 | 648 | 84,000 | 648 |
2012-03-21 | 652 | 655 | 640 | 641 | 71,600 | 641 |
2012-03-19 | 660 | 664 | 654 | 657 | 50,900 | 657 |
2012-03-16 | 670 | 674 | 665 | 665 | 31,300 | 665 |
2012-03-15 | 671 | 681 | 657 | 667 | 118,300 | 667 |
2012-03-14 | 658 | 675 | 655 | 670 | 220,100 | 670 |
2012-03-13 | 652 | 656 | 640 | 648 | 90,300 | 648 |
2012-03-12 | 667 | 669 | 658 | 659 | 68,600 | 659 |
2012-03-09 | 674 | 676 | 650 | 657 | 207,400 | 657 |
2012-03-08 | 649 | 677 | 645 | 674 | 261,500 | 674 |
2012-03-07 | 616 | 650 | 616 | 647 | 219,300 | 647 |
2012-03-06 | 592 | 634 | 589 | 628 | 206,400 | 628 |
2012-03-05 | 593 | 599 | 591 | 595 | 76,300 | 595 |
2012-03-02 | 570 | 595 | 570 | 593 | 76,600 | 593 |
2012-03-01 | 571 | 581 | 563 | 567 | 95,900 | 567 |
2012-02-29 | 585 | 593 | 575 | 579 | 92,400 | 579 |
2012-02-28 | 562 | 584 | 562 | 580 | 89,600 | 580 |
2012-02-27 | 570 | 573 | 558 | 564 | 106,500 | 564 |
2012-02-24 | 578 | 585 | 573 | 575 | 69,700 | 575 |
2012-02-23 | 574 | 580 | 570 | 577 | 50,800 | 577 |
2012-02-22 | 557 | 577 | 557 | 575 | 98,700 | 575 |
2012-02-21 | 552 | 556 | 548 | 556 | 48,800 | 556 |
2012-02-20 | 539 | 558 | 536 | 549 | 93,600 | 549 |
2012-02-17 | 540 | 548 | 532 | 535 | 68,300 | 535 |
2012-02-16 | 555 | 557 | 537 | 541 | 87,700 | 541 |
2012-02-15 | 551 | 554 | 546 | 551 | 81,400 | 551 |
2012-02-14 | 550 | 554 | 543 | 554 | 63,000 | 554 |
2012-02-13 | 549 | 552 | 541 | 547 | 104,800 | 547 |
2012-02-10 | 552 | 558 | 541 | 556 | 103,700 | 556 |
2012-02-09 | 569 | 569 | 527 | 527 | 132,900 | 527 |
2012-02-08 | 555 | 585 | 552 | 569 | 228,400 | 569 |
2012-02-07 | 555 | 555 | 544 | 551 | 69,100 | 551 |
2012-02-06 | 547 | 559 | 545 | 550 | 132,200 | 550 |
2012-02-03 | 525 | 542 | 519 | 540 | 101,100 | 540 |
2012-02-02 | 535 | 535 | 502 | 525 | 92,900 | 525 |
2012-02-01 | 533 | 543 | 527 | 534 | 212,900 | 534 |
2012-01-31 | 522 | 522 | 510 | 512 | 97,300 | 512 |
2012-01-30 | 519 | 530 | 510 | 522 | 190,400 | 522 |
2012-01-27 | 516 | 517 | 507 | 512 | 36,400 | 512 |
2012-01-26 | 514 | 519 | 509 | 510 | 78,000 | 510 |
2012-01-25 | 508 | 520 | 507 | 511 | 90,300 | 511 |
2012-01-24 | 522 | 526 | 505 | 515 | 184,400 | 515 |
2012-01-23 | 479 | 557 | 478 | 531 | 322,900 | 531 |
2012-01-20 | 475 | 480 | 475 | 477 | 38,800 | 477 |
2012-01-19 | 473 | 482 | 472 | 475 | 41,100 | 475 |
2012-01-18 | 483 | 483 | 473 | 479 | 73,600 | 479 |
2012-01-17 | 453 | 485 | 451 | 475 | 88,400 | 475 |
2012-01-16 | 450 | 452 | 447 | 452 | 39,100 | 452 |
2012-01-13 | 439 | 449 | 439 | 446 | 20,800 | 446 |
2012-01-12 | 458 | 458 | 436 | 436 | 53,600 | 436 |
2012-01-11 | 451 | 459 | 448 | 459 | 19,400 | 459 |
2012-01-10 | 450 | 456 | 445 | 451 | 24,000 | 451 |
2012-01-06 | 450 | 450 | 445 | 445 | 7,800 | 445 |
2012-01-05 | 451 | 452 | 447 | 450 | 9,500 | 450 |
2012-01-04 | 441 | 451 | 441 | 450 | 30,300 | 450 |
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