1949 住友電設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,675 | 4,685 | 4,430 | 4,525 | 90,700 | 4,525 |
| 2025-04-03 | 4,545 | 4,740 | 4,525 | 4,740 | 61,000 | 4,740 |
| 2025-04-02 | 4,815 | 4,815 | 4,640 | 4,680 | 44,600 | 4,680 |
| 2025-04-01 | 4,850 | 4,860 | 4,730 | 4,745 | 38,400 | 4,745 |
| 2025-03-31 | 4,850 | 4,880 | 4,745 | 4,850 | 62,700 | 4,850 |
| 2025-03-28 | 5,020 | 5,060 | 4,890 | 4,920 | 64,700 | 4,920 |
| 2025-03-27 | 5,070 | 5,090 | 4,920 | 5,080 | 69,900 | 5,080 |
| 2025-03-26 | 5,100 | 5,170 | 5,010 | 5,150 | 57,800 | 5,150 |
| 2025-03-25 | 5,010 | 5,130 | 4,990 | 5,090 | 51,100 | 5,090 |
| 2025-03-24 | 5,140 | 5,140 | 5,000 | 5,030 | 42,400 | 5,030 |
| 2025-03-21 | 5,000 | 5,140 | 4,970 | 5,090 | 122,800 | 5,090 |
| 2025-03-19 | 4,780 | 4,995 | 4,780 | 4,960 | 98,700 | 4,960 |
| 2025-03-18 | 4,715 | 4,795 | 4,705 | 4,780 | 43,700 | 4,780 |
| 2025-03-17 | 4,750 | 4,795 | 4,675 | 4,715 | 53,500 | 4,715 |
| 2025-03-14 | 4,680 | 4,800 | 4,680 | 4,740 | 86,800 | 4,740 |
| 2025-03-13 | 4,500 | 4,685 | 4,500 | 4,645 | 61,700 | 4,645 |
| 2025-03-12 | 4,345 | 4,530 | 4,340 | 4,500 | 67,300 | 4,500 |
| 2025-03-11 | 4,275 | 4,365 | 4,115 | 4,350 | 132,600 | 4,350 |
| 2025-03-10 | 4,445 | 4,470 | 4,335 | 4,345 | 41,700 | 4,345 |
| 2025-03-07 | 4,440 | 4,465 | 4,370 | 4,450 | 42,600 | 4,450 |
| 2025-03-06 | 4,500 | 4,560 | 4,475 | 4,510 | 38,700 | 4,510 |
| 2025-03-05 | 4,410 | 4,510 | 4,410 | 4,485 | 58,200 | 4,485 |
| 2025-03-04 | 4,585 | 4,585 | 4,360 | 4,410 | 56,500 | 4,410 |
| 2025-03-03 | 4,510 | 4,640 | 4,460 | 4,590 | 63,100 | 4,590 |
| 2025-02-28 | 4,470 | 4,525 | 4,415 | 4,455 | 106,100 | 4,455 |
| 2025-02-27 | 4,550 | 4,550 | 4,485 | 4,530 | 35,000 | 4,530 |
| 2025-02-26 | 4,580 | 4,605 | 4,500 | 4,550 | 87,600 | 4,550 |
| 2025-02-25 | 4,605 | 4,625 | 4,545 | 4,625 | 62,700 | 4,625 |
| 2025-02-21 | 4,710 | 4,740 | 4,615 | 4,645 | 49,900 | 4,645 |
| 2025-02-20 | 4,780 | 4,780 | 4,635 | 4,705 | 67,800 | 4,705 |
| 2025-02-19 | 4,850 | 4,880 | 4,795 | 4,795 | 56,400 | 4,795 |
| 2025-02-18 | 4,910 | 4,990 | 4,880 | 4,890 | 38,900 | 4,890 |
| 2025-02-17 | 4,845 | 5,000 | 4,835 | 4,910 | 61,000 | 4,910 |
| 2025-02-14 | 4,930 | 4,965 | 4,855 | 4,855 | 51,200 | 4,855 |
| 2025-02-13 | 4,980 | 5,050 | 4,930 | 4,930 | 41,300 | 4,930 |
| 2025-02-12 | 4,975 | 5,030 | 4,915 | 4,920 | 71,900 | 4,920 |
| 2025-02-10 | 4,965 | 5,000 | 4,890 | 4,980 | 63,000 | 4,980 |
| 2025-02-07 | 5,080 | 5,130 | 5,000 | 5,020 | 38,500 | 5,020 |
| 2025-02-06 | 5,070 | 5,140 | 5,020 | 5,070 | 50,900 | 5,070 |
| 2025-02-05 | 5,170 | 5,250 | 5,010 | 5,070 | 125,200 | 5,070 |
| 2025-02-04 | 5,100 | 5,260 | 5,060 | 5,220 | 189,300 | 5,220 |
| 2025-02-03 | 4,925 | 5,160 | 4,910 | 5,070 | 131,200 | 5,070 |
| 2025-01-31 | 4,830 | 5,190 | 4,520 | 4,995 | 268,000 | 4,995 |
| 2025-01-30 | 4,680 | 4,790 | 4,675 | 4,770 | 67,700 | 4,770 |
| 2025-01-29 | 4,600 | 4,720 | 4,600 | 4,695 | 57,900 | 4,695 |
| 2025-01-28 | 4,650 | 4,695 | 4,585 | 4,595 | 60,400 | 4,595 |
| 2025-01-27 | 4,725 | 4,750 | 4,640 | 4,655 | 56,500 | 4,655 |
| 2025-01-24 | 4,670 | 4,690 | 4,635 | 4,690 | 45,000 | 4,690 |
| 2025-01-23 | 4,605 | 4,655 | 4,585 | 4,640 | 53,800 | 4,640 |
| 2025-01-22 | 4,600 | 4,610 | 4,570 | 4,605 | 30,000 | 4,605 |
| 2025-01-21 | 4,590 | 4,610 | 4,535 | 4,590 | 26,400 | 4,590 |
| 2025-01-20 | 4,620 | 4,650 | 4,560 | 4,560 | 29,200 | 4,560 |
| 2025-01-17 | 4,610 | 4,710 | 4,560 | 4,595 | 51,900 | 4,595 |
| 2025-01-16 | 4,600 | 4,655 | 4,545 | 4,570 | 44,900 | 4,570 |
| 2025-01-15 | 4,600 | 4,615 | 4,530 | 4,575 | 32,500 | 4,575 |
| 2025-01-14 | 4,630 | 4,660 | 4,535 | 4,600 | 75,000 | 4,600 |
| 2025-01-10 | 4,725 | 4,740 | 4,670 | 4,690 | 35,900 | 4,690 |
| 2025-01-09 | 4,780 | 4,820 | 4,730 | 4,730 | 41,300 | 4,730 |
| 2025-01-08 | 4,795 | 4,840 | 4,740 | 4,780 | 57,600 | 4,780 |
| 2025-01-07 | 4,860 | 4,905 | 4,805 | 4,830 | 70,800 | 4,830 |
| 2025-01-06 | 4,995 | 4,995 | 4,800 | 4,815 | 59,600 | 4,815 |
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