1949 住友電設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-272,4512,4762,4472,45835,5002,458
2021-09-242,4312,4432,4002,43441,4002,434
2021-09-222,3662,4262,3662,41344,6002,413
2021-09-212,3902,4012,3512,37357,1002,373
2021-09-172,4152,4442,3962,44276,6002,442
2021-09-162,4292,4292,3822,40236,9002,402
2021-09-152,3952,4282,3682,42239,1002,422
2021-09-142,4382,4962,4302,49545,9002,495
2021-09-132,4552,4552,3962,44349,1002,443
2021-09-102,4102,4672,3652,46297,3002,462
2021-09-092,3692,3702,3502,36324,8002,363
2021-09-082,3572,3902,3492,38052,4002,380
2021-09-072,3142,3732,3142,35768,8002,357
2021-09-062,2992,2992,2602,28831,5002,288
2021-09-032,2242,2652,2002,25629,7002,256
2021-09-022,2322,2322,1882,20724,3002,207
2021-09-012,2192,2342,2102,22431,5002,224
2021-08-312,1982,2172,1762,20433,4002,204
2021-08-302,1502,1872,1452,18727,1002,187
2021-08-272,1182,1312,1052,12122,6002,121
2021-08-262,1682,1682,1222,13623,9002,136
2021-08-252,1472,1802,1352,14744,0002,147
2021-08-242,1102,1322,1042,13033,6002,130
2021-08-232,0852,1112,0782,11135,0002,111
2021-08-202,0772,0822,0512,06537,7002,065
2021-08-192,0432,0732,0412,05726,3002,057
2021-08-182,0042,0692,0042,04325,4002,043
2021-08-172,0202,0272,0102,01218,3002,012
2021-08-162,0602,0682,0162,02052,6002,020
2021-08-132,0882,0892,0612,06215,4002,062
2021-08-122,1182,1252,0852,08622,8002,086
2021-08-112,0882,1152,0802,11429,8002,114
2021-08-102,0562,0912,0542,06240,7002,062
2021-08-062,0712,0762,0512,05129,2002,051
2021-08-052,1272,1362,0752,07949,1002,079
2021-08-042,1612,1792,1262,12931,9002,129
2021-08-032,1652,1822,1512,15416,4002,154
2021-08-022,1662,1912,1562,17327,1002,173
2021-07-302,2002,2002,1502,15020,6002,150
2021-07-292,1912,2252,1802,21015,7002,210
2021-07-282,2102,2192,1902,19014,2002,190
2021-07-272,2052,2412,2052,24121,5002,241
2021-07-262,2112,2332,1692,189110,8002,189
2021-07-212,1822,1992,1642,17272,5002,172
2021-07-202,2002,2092,1782,18230,3002,182
2021-07-192,2202,2392,1912,20336,8002,203
2021-07-162,2362,2512,2332,23819,1002,238
2021-07-152,2862,2962,2452,26046,1002,260
2021-07-142,3112,3232,2942,31137,0002,311
2021-07-132,3072,3292,2932,31132,8002,311
2021-07-122,2712,3172,2562,30729,7002,307
2021-07-092,2142,2162,1742,20264,4002,202
2021-07-082,2702,2802,2522,25433,3002,254
2021-07-072,2732,2822,2542,26821,7002,268
2021-07-062,2972,2972,2642,27314,6002,273
2021-07-052,2662,2932,2632,27320,2002,273
2021-07-022,2722,2972,2722,28422,7002,284
2021-07-012,2862,2982,2612,26918,7002,269
2021-06-302,2882,3112,2762,28644,5002,286
2021-06-292,3012,3012,2682,28327,2002,283
2021-06-282,3102,3182,2882,29926,9002,299
2021-06-252,3222,3272,2982,30620,1002,306
2021-06-242,2802,3152,2762,30721,0002,307
2021-06-232,2882,3142,2822,29122,8002,291
2021-06-222,2592,3012,2592,29348,4002,293
2021-06-212,3302,3302,2462,25154,2002,251
2021-06-182,3682,3822,3462,36143,8002,361
2021-06-172,3752,3862,3512,36823,1002,368
2021-06-162,3392,3802,3322,37628,1002,376
2021-06-152,3302,3542,3252,33438,5002,334
2021-06-142,3582,3662,3332,34023,1002,340
2021-06-112,3902,3902,3392,34440,7002,344
2021-06-102,3382,3762,3382,36845,7002,368
2021-06-092,3322,3592,3322,33726,1002,337
2021-06-082,3232,3372,3122,33128,9002,331
2021-06-072,3242,3302,3082,31322,5002,313
2021-06-042,3132,3372,3022,33131,8002,331
2021-06-032,3302,3472,3092,31150,0002,311
2021-06-022,3172,3432,3152,33139,2002,331
2021-06-012,2932,3302,2842,32730,4002,327
2021-05-312,3162,3222,2802,28232,1002,282
2021-05-282,3232,3242,3032,31551,4002,315
2021-05-272,3222,3332,3042,30441,4002,304
2021-05-262,3302,3412,3252,33423,2002,334
2021-05-252,3712,3712,3462,35515,3002,355
2021-05-242,3622,3842,3442,37217,9002,372
2021-05-212,3862,3862,3502,36122,3002,361
2021-05-202,3702,3962,3702,37923,7002,379
2021-05-192,3482,3782,3432,36619,5002,366
2021-05-182,3732,3922,3502,36826,2002,368
2021-05-172,3572,3732,3212,35637,5002,356
2021-05-142,3302,3612,3252,33032,5002,330
2021-05-132,2702,3362,2522,30431,2002,304
2021-05-122,3392,3582,2982,30140,0002,301
2021-05-112,3442,3622,2942,30467,6002,304
2021-05-102,3502,3502,3332,33924,8002,339
2021-05-072,3412,3652,3122,35021,6002,350
2021-05-062,3192,3672,3022,34036,2002,340
2021-04-302,3302,3432,3162,31835,1002,318
2021-04-282,3732,3842,3362,33823,4002,338
2021-04-272,3962,4142,3622,38436,0002,384
2021-04-262,4262,4262,3792,39125,9002,391
2021-04-232,4152,4252,3932,41525,4002,415
2021-04-222,4312,4342,4012,41926,9002,419
2021-04-212,4502,4602,4042,40535,5002,405
2021-04-202,5342,5482,4742,47435,8002,474
2021-04-192,5582,5962,5342,58439,9002,584
2021-04-162,5532,5572,5212,53827,6002,538
2021-04-152,5442,5702,5332,55920,9002,559
2021-04-142,5152,5542,4922,53340,3002,533
2021-04-132,5122,5382,5052,51527,2002,515
2021-04-122,4812,5052,4572,49819,2002,498
2021-04-092,4772,5002,4572,48147,5002,481
2021-04-082,4642,4782,4502,46622,4002,466
2021-04-072,4532,4852,4532,46423,1002,464
2021-04-062,4512,4742,4372,45334,3002,453
2021-04-052,4502,4572,4252,45128,3002,451
2021-04-022,4402,4602,4272,43224,7002,432
2021-04-012,4172,4502,4152,41533,1002,415
2021-03-312,4542,4602,4092,40954,1002,409
2021-03-302,4892,4952,4502,45448,5002,454
2021-03-292,5652,5722,5012,55845,1002,558
2021-03-262,4832,5482,4692,53040,2002,530
2021-03-252,4552,4912,4522,47929,5002,479
2021-03-242,5402,5402,4492,45531,3002,455
2021-03-232,6162,6162,5482,55324,7002,553
2021-03-222,6462,6532,5892,60370,4002,603
2021-03-192,6612,7102,6172,69068,4002,690
2021-03-182,6552,6752,6352,66137,7002,661
2021-03-172,5902,6602,5842,64746,5002,647
2021-03-162,5452,5752,5342,55923,8002,559
2021-03-152,5452,5902,5292,57444,1002,574
2021-03-122,4872,5282,4532,52539,6002,525
2021-03-112,4382,4912,4372,48044,7002,480
2021-03-102,4262,4262,3962,41343,1002,413
2021-03-092,4822,5042,4302,44554,7002,445
2021-03-082,5002,5002,4392,46025,6002,460
2021-03-052,4502,4782,4232,47150,9002,471
2021-03-042,4812,4812,4172,44633,8002,446
2021-03-032,4612,5022,4562,48132,3002,481
2021-03-022,5292,5302,4512,50636,5002,506
2021-03-012,4382,5292,4382,51037,4002,510
2021-02-262,4372,4792,4062,40667,8002,406
2021-02-252,4532,4572,4322,44738,8002,447
2021-02-242,4262,4552,3892,41632,2002,416
2021-02-222,4442,4602,4302,43420,3002,434
2021-02-192,4242,4482,3812,43129,9002,431
2021-02-182,4992,5102,4242,43443,6002,434
2021-02-172,5302,5542,5142,51423,0002,514
2021-02-162,5632,5782,5402,54918,3002,549
2021-02-152,6032,6032,5412,56323,3002,563
2021-02-122,5822,6432,5742,58825,6002,588
2021-02-102,5612,5732,5352,54428,4002,544
2021-02-092,5612,6112,5342,56144,7002,561
2021-02-082,5802,6042,5562,58246,2002,582
2021-02-052,6052,6052,5382,54824,3002,548
2021-02-042,5512,5832,5482,55817,9002,558
2021-02-032,6182,6632,5502,55636,8002,556
2021-02-022,5322,6562,5322,62625,1002,626
2021-02-012,5302,5792,4742,52935,5002,529
2021-01-292,7062,7322,5702,57982,3002,579
2021-01-282,6122,7382,6062,71946,2002,719
2021-01-272,6612,6832,6362,68016,3002,680
2021-01-262,6172,6792,6142,65332,4002,653
2021-01-252,7342,7342,6552,66712,5002,667
2021-01-222,7082,7572,7022,72528,9002,725
2021-01-212,7472,7602,7292,74427,3002,744
2021-01-202,6762,7452,6762,72924,8002,729
2021-01-192,6802,7132,6502,69521,6002,695
2021-01-182,6492,6812,6252,6768,2002,676
2021-01-152,6912,6912,6342,63520,1002,635
2021-01-142,6242,6542,6212,65134,8002,651
2021-01-132,6252,6362,6012,62816,3002,628
2021-01-122,6462,6462,6202,63011,8002,630
2021-01-082,6242,6502,6002,63631,1002,636
2021-01-072,6202,6402,5952,62929,2002,629
2021-01-062,6002,6092,5842,58424,5002,584
2021-01-052,6002,6202,5932,61421,3002,614
2021-01-042,6372,6372,5712,61123,3002,611

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