1. HOME >
  2. 株価時系列 >
  3. 1949 >
  4. 2013年

1949 住友電設(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5001,5241,4961,51696,2001,516
2013-12-271,4911,4951,4721,49455,7001,494
2013-12-261,4751,5071,4721,49553,6001,495
2013-12-251,4501,4791,4451,47260,2001,472
2013-12-241,4821,4981,4521,47153,4001,471
2013-12-201,5081,5221,4521,492115,3001,492
2013-12-191,5571,5591,5151,53941,4001,539
2013-12-181,5331,5401,5201,54043,2001,540
2013-12-171,5551,5551,5201,53250,2001,532
2013-12-161,5601,5641,5251,54864,6001,548
2013-12-131,5991,6001,5341,558147,1001,558
2013-12-121,6001,6141,5871,60568,6001,605
2013-12-111,5781,5991,5551,59456,5001,594
2013-12-101,5691,5791,5531,57663,2001,576
2013-12-091,5851,5851,5611,57844,4001,578
2013-12-061,5481,5701,5431,56246,6001,562
2013-12-051,5421,5851,5201,55499,9001,554
2013-12-041,5721,5751,5471,55157,3001,551
2013-12-031,5501,6001,5501,580101,5001,580
2013-12-021,5351,5531,5291,538122,9001,538
2013-11-291,5301,5631,5301,55180,4001,551
2013-11-281,5371,5551,5291,537152,4001,537
2013-11-271,5781,5781,5361,553104,9001,553
2013-11-261,5501,5991,5501,579150,7001,579
2013-11-251,6191,6191,5251,549208,9001,549
2013-11-221,6451,6451,6001,62490,6001,624
2013-11-211,6341,6451,6161,64093,2001,640
2013-11-201,6331,6491,6001,634144,8001,634
2013-11-191,5841,6681,5741,633162,8001,633
2013-11-181,5781,6381,5751,604147,5001,604
2013-11-151,5281,5661,5131,560146,1001,560
2013-11-141,5001,5281,4931,52475,8001,524
2013-11-131,4951,5201,4931,516150,9001,516
2013-11-121,4651,5051,4591,489122,8001,489
2013-11-111,4751,4751,4501,46436,2001,464
2013-11-081,4081,4631,4081,45581,9001,455
2013-11-071,4601,4601,4091,41188,1001,411
2013-11-061,4451,4791,4441,46552,5001,465
2013-11-051,4571,4801,4571,47059,8001,470
2013-11-011,4501,4651,4001,45757,3001,457
2013-10-311,4401,4701,4331,45093,2001,450
2013-10-301,4301,4501,4001,444239,8001,444
2013-10-291,4361,4361,4001,40162,3001,401
2013-10-281,4471,4491,4041,406109,6001,406
2013-10-251,4381,4621,4221,44798,6001,447
2013-10-241,4301,4491,4051,43871,9001,438
2013-10-231,4421,4771,4341,43540,4001,435
2013-10-221,4671,4681,4301,44227,0001,442
2013-10-211,4691,4691,4301,46048,3001,460
2013-10-181,4561,4691,4461,45633,1001,456
2013-10-171,4501,4741,4491,45232,2001,452
2013-10-161,4951,4951,4201,43739,3001,437
2013-10-151,4831,4981,4701,49568,9001,495
2013-10-111,4501,4751,4441,47463,6001,474
2013-10-101,4471,4601,4151,42563,6001,425
2013-10-091,4051,4601,3981,45874,8001,458
2013-10-081,3741,4151,3741,41152,9001,411
2013-10-071,4241,4301,3801,38758,6001,387
2013-10-041,4041,4341,3941,424100,1001,424
2013-10-031,3951,4151,3891,40181,6001,401
2013-10-021,3581,3921,3581,385138,4001,385
2013-10-011,3371,3721,3301,36061,7001,360
2013-09-301,2971,3541,2971,33791,5001,337
2013-09-271,3001,3041,2511,29584,9001,295
2013-09-261,2731,3051,2601,30055,5001,300
2013-09-251,3031,3101,2771,29761,8001,297
2013-09-241,3111,3221,2851,30848,3001,308
2013-09-201,3461,3491,3191,32767,0001,327
2013-09-191,3091,3501,2821,34766,6001,347
2013-09-181,3031,3091,2701,30145,3001,301
2013-09-171,2911,3001,2861,29333,1001,293
2013-09-131,2731,3001,2681,29748,7001,297
2013-09-121,2751,3001,2731,29370,1001,293
2013-09-111,2891,2901,2601,27264,3001,272
2013-09-101,2751,3271,2501,26476,4001,264
2013-09-091,2501,2531,2351,24959,9001,249
2013-09-061,2181,2181,1861,20542,1001,205
2013-09-051,2401,2401,2091,21728,1001,217
2013-09-041,2041,2441,2041,23735,7001,237
2013-09-031,2481,2531,1691,22547,8001,225
2013-09-021,2251,2471,1571,23140,4001,231
2013-08-301,2401,2581,2261,23471,9001,234
2013-08-291,2161,2521,2161,24723,2001,247
2013-08-281,2101,2391,2091,23232,3001,232
2013-08-271,2411,2601,2381,24618,0001,246
2013-08-261,2501,2701,2351,23847,9001,238
2013-08-231,2621,2791,2431,27031,9001,270
2013-08-221,2301,2551,2111,25144,2001,251
2013-08-211,2601,2751,2361,24532,7001,245
2013-08-201,2811,2841,2511,26428,6001,264
2013-08-191,2811,2941,2681,28819,0001,288
2013-08-161,2781,2861,2681,28123,9001,281
2013-08-151,3171,3171,2851,29246,2001,292
2013-08-141,3091,3201,2921,31625,1001,316
2013-08-131,2861,3091,2831,30727,0001,307
2013-08-121,2821,3091,2791,28637,6001,286
2013-08-091,3101,3301,2821,30371,8001,303
2013-08-081,3591,3641,3191,32473,1001,324
2013-08-071,3751,3981,3621,379121,4001,379
2013-08-061,3731,3751,3501,37442,2001,374
2013-08-051,3731,3741,3551,37338,9001,373
2013-08-021,3701,3831,3171,36086,9001,360
2013-08-011,3241,3591,2901,35847,0001,358
2013-07-311,3531,3621,3291,33494,5001,334
2013-07-301,3141,3691,3141,361182,7001,361
2013-07-291,2701,3321,2101,306258,7001,306
2013-07-261,3131,3131,2721,282102,6001,282
2013-07-251,2901,3151,2821,310156,1001,310
2013-07-241,3501,3561,2861,308257,4001,308
2013-07-231,4141,4221,3601,371144,4001,371
2013-07-221,4131,4571,4031,435110,7001,435
2013-07-191,4201,4411,4101,413132,1001,413
2013-07-181,4301,4361,4171,42262,6001,422
2013-07-171,4111,4281,3981,41685,6001,416
2013-07-161,4201,4411,4201,42844,8001,428
2013-07-121,4551,4721,4171,42880,1001,428
2013-07-111,4401,4601,4301,46049,9001,460
2013-07-101,4071,4581,4041,43667,4001,436
2013-07-091,4201,4271,4021,41894,9001,418
2013-07-081,4361,4531,4161,41671,7001,416
2013-07-051,4151,5011,4151,429225,7001,429
2013-07-041,4111,4411,4101,415163,3001,415
2013-07-031,4721,4721,4251,441127,4001,441
2013-07-021,4871,4901,4201,476109,2001,476
2013-07-011,4301,4941,4241,49089,9001,490
2013-06-281,4241,4461,4061,42584,6001,425
2013-06-271,4121,4241,3671,42459,6001,424
2013-06-261,4771,4771,4001,40446,1001,404
2013-06-251,4631,4901,4381,47766,6001,477
2013-06-241,5121,5251,4611,48369,9001,483
2013-06-211,4691,5181,4181,512311,1001,512
2013-06-201,4271,4961,4021,491165,4001,491
2013-06-191,4781,4781,4011,42789,5001,427
2013-06-181,4611,4851,4421,458179,4001,458
2013-06-171,4021,4801,3961,461154,9001,461
2013-06-141,4001,4461,3931,424173,5001,424
2013-06-131,3901,4051,3491,365133,7001,365
2013-06-121,3811,4351,3371,426166,6001,426
2013-06-111,3761,4051,3461,381233,1001,381
2013-06-101,2981,3391,2751,336123,8001,336
2013-06-071,1701,2431,1521,221170,0001,221
2013-06-061,2411,2591,1701,17895,7001,178
2013-06-051,2601,3461,2511,271141,0001,271
2013-06-041,3121,3701,2161,245182,9001,245
2013-06-031,3201,3801,3061,309140,7001,309
2013-05-311,2971,3451,2851,320132,0001,320
2013-05-301,3221,3271,2601,27074,3001,270
2013-05-291,3301,3611,3221,34249,2001,342
2013-05-281,3041,3401,3001,31665,5001,316
2013-05-271,3671,3691,3201,33159,2001,331
2013-05-241,4011,4311,3431,397114,2001,397
2013-05-231,5001,5191,4111,411131,8001,411
2013-05-221,5091,5331,4881,50790,5001,507
2013-05-211,5291,5401,4951,499104,6001,499
2013-05-201,5301,5451,4981,518120,2001,518
2013-05-171,4691,5451,4501,528291,0001,528
2013-05-161,4001,4781,3761,474374,1001,474
2013-05-151,4261,4321,3511,375187,8001,375
2013-05-141,4161,4301,3761,417171,5001,417
2013-05-131,3721,4071,3641,407138,1001,407
2013-05-101,3801,4061,3461,375256,4001,375
2013-05-091,4901,5151,3301,392278,3001,392
2013-05-081,5001,5111,4671,485135,0001,485
2013-05-071,4231,5001,4221,500193,1001,500
2013-05-021,4251,4331,3851,393188,3001,393
2013-05-011,4931,4961,4261,435129,5001,435
2013-04-301,4251,4971,4251,495201,3001,495
2013-04-261,3901,4441,3851,425198,2001,425
2013-04-251,3631,3801,3561,37664,2001,376
2013-04-241,3501,3621,3301,35795,7001,357
2013-04-231,3501,3731,3321,334130,9001,334
2013-04-221,3251,3501,3251,35086,2001,350
2013-04-191,3261,3261,3011,31482,5001,314
2013-04-181,3061,3501,3061,32581,2001,325
2013-04-171,3191,3501,3111,325117,9001,325
2013-04-161,2781,3201,2711,30897,9001,308
2013-04-151,2901,3001,2631,29670,0001,296
2013-04-121,2981,3051,2751,29187,5001,291
2013-04-111,3001,3111,2701,30874,6001,308
2013-04-101,2621,2951,2621,29459,4001,294
2013-04-091,3301,3351,2631,274119,1001,274
2013-04-081,3191,3421,2911,311170,2001,311
2013-04-051,3041,3191,2521,293115,7001,293
2013-04-041,2491,2881,2211,288115,6001,288
2013-04-031,2071,2641,2071,26096,5001,260
2013-04-021,1791,2211,1301,20493,3001,204
2013-04-011,2761,2761,2041,209109,8001,209
2013-03-291,2971,3001,2561,27679,8001,276
2013-03-281,2701,2961,2581,289129,2001,289
2013-03-271,2541,2761,2431,25798,0001,257
2013-03-261,2751,2771,2251,230149,2001,230
2013-03-251,2811,3041,2751,28781,3001,287
2013-03-221,2831,3101,2741,281111,8001,281
2013-03-211,3161,3221,2801,283162,5001,283
2013-03-191,3401,3551,3061,315122,6001,315
2013-03-181,3311,3801,3201,335135,3001,335
2013-03-151,3501,3901,3001,333386,1001,333
2013-03-141,1991,3001,1941,298358,7001,298
2013-03-131,1541,1911,1491,185149,7001,185
2013-03-121,1701,1761,1531,15593,8001,155
2013-03-111,1811,2001,1631,167102,7001,167
2013-03-081,1661,1871,1661,172108,3001,172
2013-03-071,1991,1991,1451,166154,6001,166
2013-03-061,1801,1941,1651,19060,5001,190
2013-03-051,1901,1951,1561,16672,3001,166
2013-03-041,1741,2151,1731,173171,0001,173
2013-03-011,1781,1801,1561,168104,9001,168
2013-02-281,1821,1861,1561,178101,9001,178
2013-02-271,1511,1881,1511,156113,6001,156
2013-02-261,1531,1731,1431,14895,3001,148
2013-02-251,1951,2001,1771,18359,0001,183
2013-02-221,1391,1891,1291,180126,7001,180
2013-02-211,1821,1841,1381,150100,4001,150
2013-02-201,1851,1931,1621,17869,3001,178
2013-02-191,1181,1871,1151,165113,5001,165
2013-02-181,1261,1641,1251,134122,0001,134
2013-02-151,1301,1541,0851,121225,3001,121
2013-02-141,1511,1721,1331,143164,9001,143
2013-02-131,2051,2201,1531,171138,2001,171
2013-02-121,2331,2501,1981,205183,0001,205
2013-02-081,2221,2231,1821,205163,8001,205
2013-02-071,1571,2511,1551,244304,7001,244
2013-02-061,1371,1581,1231,141182,0001,141
2013-02-051,0851,1661,0811,137318,1001,137
2013-02-041,1211,1261,0811,087189,4001,087
2013-02-019951,1209951,087629,2001,087
2013-01-3199799897599083,800990
2013-01-30969999969990113,300990
2013-01-29968989964966105,600966
2013-01-289841,000972978157,500978
2013-01-25949996946976349,000976
2013-01-2492294291593898,900938
2013-01-2393794892592790,600927
2013-01-22951972934951143,800951
2013-01-21950975938958144,500958
2013-01-18956956934941201,000941
2013-01-17966966929958167,100958
2013-01-16968987943966336,600966
2013-01-15981988951953182,000953
2013-01-11993995960980110,000980
2013-01-101,0031,004980980180,400980
2013-01-099631,0139571,010238,8001,010
2013-01-08970984936959134,100959
2013-01-07975975949950148,300950
2013-01-04973976946976196,000976

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