1949 住友電設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,055 | 4,055 | 3,875 | 3,875 | 91,200 | 3,875 |
| 2024-07-25 | 4,100 | 4,110 | 4,020 | 4,055 | 69,500 | 4,055 |
| 2024-07-24 | 4,210 | 4,220 | 4,135 | 4,160 | 76,800 | 4,160 |
| 2024-07-23 | 4,170 | 4,245 | 4,170 | 4,205 | 68,300 | 4,205 |
| 2024-07-22 | 4,135 | 4,190 | 4,095 | 4,125 | 79,100 | 4,125 |
| 2024-07-19 | 4,110 | 4,155 | 4,090 | 4,105 | 102,800 | 4,105 |
| 2024-07-18 | 4,080 | 4,150 | 4,035 | 4,120 | 88,400 | 4,120 |
| 2024-07-17 | 4,120 | 4,165 | 4,065 | 4,070 | 104,000 | 4,070 |
| 2024-07-16 | 4,150 | 4,220 | 4,095 | 4,095 | 100,000 | 4,095 |
| 2024-07-12 | 4,015 | 4,160 | 4,000 | 4,150 | 195,700 | 4,150 |
| 2024-07-11 | 3,980 | 4,050 | 3,950 | 4,025 | 137,300 | 4,025 |
| 2024-07-10 | 3,730 | 3,975 | 3,730 | 3,885 | 149,700 | 3,885 |
| 2024-07-09 | 3,655 | 3,715 | 3,655 | 3,710 | 71,500 | 3,710 |
| 2024-07-08 | 3,630 | 3,655 | 3,620 | 3,630 | 87,100 | 3,630 |
| 2024-07-05 | 3,705 | 3,715 | 3,620 | 3,630 | 77,300 | 3,630 |
| 2024-07-04 | 3,665 | 3,700 | 3,625 | 3,700 | 147,300 | 3,700 |
| 2024-07-03 | 3,650 | 3,680 | 3,620 | 3,670 | 121,100 | 3,670 |
| 2024-07-02 | 3,655 | 3,655 | 3,595 | 3,630 | 108,300 | 3,630 |
| 2024-07-01 | 3,680 | 3,695 | 3,615 | 3,655 | 68,500 | 3,655 |
| 2024-06-28 | 3,695 | 3,695 | 3,610 | 3,655 | 96,800 | 3,655 |
| 2024-06-27 | 3,735 | 3,755 | 3,680 | 3,700 | 89,100 | 3,700 |
| 2024-06-26 | 3,815 | 3,825 | 3,760 | 3,785 | 85,900 | 3,785 |
| 2024-06-25 | 3,795 | 3,855 | 3,775 | 3,820 | 85,600 | 3,820 |
| 2024-06-24 | 3,760 | 3,800 | 3,730 | 3,755 | 89,100 | 3,755 |
| 2024-06-21 | 3,850 | 3,850 | 3,715 | 3,730 | 126,300 | 3,730 |
| 2024-06-20 | 3,840 | 3,840 | 3,765 | 3,810 | 62,600 | 3,810 |
| 2024-06-19 | 3,785 | 3,890 | 3,775 | 3,840 | 104,200 | 3,840 |
| 2024-06-18 | 3,910 | 3,945 | 3,735 | 3,790 | 149,200 | 3,790 |
| 2024-06-17 | 3,960 | 3,965 | 3,845 | 3,895 | 132,100 | 3,895 |
| 2024-06-14 | 3,835 | 3,990 | 3,835 | 3,975 | 139,200 | 3,975 |
| 2024-06-13 | 3,800 | 3,905 | 3,785 | 3,800 | 144,700 | 3,800 |
| 2024-06-12 | 3,625 | 3,825 | 3,625 | 3,785 | 175,000 | 3,785 |
| 2024-06-11 | 3,555 | 3,710 | 3,525 | 3,615 | 116,700 | 3,615 |
| 2024-06-10 | 3,410 | 3,500 | 3,360 | 3,495 | 67,200 | 3,495 |
| 2024-06-07 | 3,380 | 3,385 | 3,320 | 3,380 | 78,600 | 3,380 |
| 2024-06-06 | 3,465 | 3,475 | 3,365 | 3,400 | 58,900 | 3,400 |
| 2024-06-05 | 3,500 | 3,510 | 3,440 | 3,450 | 81,300 | 3,450 |
| 2024-06-04 | 3,570 | 3,620 | 3,555 | 3,570 | 53,700 | 3,570 |
| 2024-06-03 | 3,695 | 3,795 | 3,580 | 3,580 | 145,800 | 3,580 |
| 2024-05-31 | 3,530 | 3,660 | 3,515 | 3,645 | 140,100 | 3,645 |
| 2024-05-30 | 3,500 | 3,525 | 3,465 | 3,520 | 76,000 | 3,520 |
| 2024-05-29 | 3,500 | 3,515 | 3,465 | 3,490 | 54,700 | 3,490 |
| 2024-05-28 | 3,475 | 3,515 | 3,470 | 3,500 | 29,800 | 3,500 |
| 2024-05-27 | 3,500 | 3,500 | 3,435 | 3,475 | 32,300 | 3,475 |
| 2024-05-24 | 3,530 | 3,530 | 3,485 | 3,500 | 59,400 | 3,500 |
| 2024-05-23 | 3,530 | 3,575 | 3,470 | 3,560 | 57,400 | 3,560 |
| 2024-05-22 | 3,500 | 3,520 | 3,455 | 3,500 | 58,700 | 3,500 |
| 2024-05-21 | 3,525 | 3,550 | 3,490 | 3,520 | 68,300 | 3,520 |
| 2024-05-20 | 3,485 | 3,530 | 3,485 | 3,500 | 63,900 | 3,500 |
| 2024-05-17 | 3,450 | 3,495 | 3,430 | 3,480 | 57,300 | 3,480 |
| 2024-05-16 | 3,500 | 3,510 | 3,435 | 3,500 | 84,300 | 3,500 |
| 2024-05-15 | 3,535 | 3,555 | 3,470 | 3,490 | 83,200 | 3,490 |
| 2024-05-14 | 3,420 | 3,530 | 3,420 | 3,495 | 102,800 | 3,495 |
| 2024-05-13 | 3,635 | 3,640 | 3,440 | 3,445 | 105,500 | 3,445 |
| 2024-05-10 | 3,825 | 3,865 | 3,670 | 3,700 | 149,100 | 3,700 |
| 2024-05-09 | 3,330 | 3,890 | 3,325 | 3,825 | 348,700 | 3,825 |
| 2024-05-08 | 3,440 | 3,465 | 3,315 | 3,315 | 59,300 | 3,315 |
| 2024-05-07 | 3,510 | 3,510 | 3,460 | 3,490 | 23,200 | 3,490 |
| 2024-05-02 | 3,505 | 3,540 | 3,500 | 3,510 | 24,300 | 3,510 |
| 2024-05-01 | 3,535 | 3,535 | 3,475 | 3,525 | 16,300 | 3,525 |
| 2024-04-30 | 3,540 | 3,580 | 3,490 | 3,550 | 44,300 | 3,550 |
| 2024-04-26 | 3,400 | 3,555 | 3,375 | 3,520 | 55,300 | 3,520 |
| 2024-04-25 | 3,455 | 3,495 | 3,410 | 3,425 | 20,700 | 3,425 |
| 2024-04-24 | 3,425 | 3,500 | 3,425 | 3,475 | 27,500 | 3,475 |
| 2024-04-23 | 3,420 | 3,420 | 3,360 | 3,415 | 25,700 | 3,415 |
| 2024-04-22 | 3,445 | 3,445 | 3,360 | 3,360 | 45,300 | 3,360 |
| 2024-04-19 | 3,410 | 3,450 | 3,340 | 3,375 | 43,500 | 3,375 |
| 2024-04-18 | 3,435 | 3,480 | 3,430 | 3,460 | 29,200 | 3,460 |
| 2024-04-17 | 3,520 | 3,525 | 3,435 | 3,460 | 44,600 | 3,460 |
| 2024-04-16 | 3,665 | 3,680 | 3,535 | 3,570 | 63,000 | 3,570 |
| 2024-04-15 | 3,630 | 3,720 | 3,600 | 3,680 | 36,800 | 3,680 |
| 2024-04-12 | 3,675 | 3,720 | 3,625 | 3,655 | 54,300 | 3,655 |
| 2024-04-11 | 3,555 | 3,645 | 3,555 | 3,645 | 47,400 | 3,645 |
| 2024-04-10 | 3,555 | 3,610 | 3,555 | 3,585 | 36,700 | 3,585 |
| 2024-04-09 | 3,545 | 3,570 | 3,510 | 3,550 | 39,000 | 3,550 |
| 2024-04-08 | 3,470 | 3,530 | 3,445 | 3,510 | 39,100 | 3,510 |
| 2024-04-05 | 3,365 | 3,440 | 3,365 | 3,420 | 27,600 | 3,420 |
| 2024-04-04 | 3,420 | 3,450 | 3,395 | 3,415 | 31,600 | 3,415 |
| 2024-04-03 | 3,345 | 3,425 | 3,340 | 3,385 | 39,600 | 3,385 |
| 2024-04-02 | 3,365 | 3,395 | 3,325 | 3,365 | 28,700 | 3,365 |
| 2024-04-01 | 3,400 | 3,425 | 3,350 | 3,370 | 29,300 | 3,370 |
| 2024-03-29 | 3,385 | 3,390 | 3,345 | 3,365 | 33,100 | 3,365 |
| 2024-03-28 | 3,415 | 3,420 | 3,300 | 3,365 | 48,500 | 3,365 |
| 2024-03-27 | 3,405 | 3,435 | 3,380 | 3,420 | 55,700 | 3,420 |
| 2024-03-26 | 3,400 | 3,460 | 3,390 | 3,425 | 44,100 | 3,425 |
| 2024-03-25 | 3,350 | 3,385 | 3,340 | 3,360 | 38,400 | 3,360 |
| 2024-03-22 | 3,420 | 3,420 | 3,325 | 3,350 | 30,300 | 3,350 |
| 2024-03-21 | 3,305 | 3,370 | 3,305 | 3,350 | 34,200 | 3,350 |
| 2024-03-19 | 3,280 | 3,300 | 3,260 | 3,300 | 26,000 | 3,300 |
| 2024-03-18 | 3,275 | 3,335 | 3,260 | 3,280 | 32,600 | 3,280 |
| 2024-03-15 | 3,220 | 3,285 | 3,200 | 3,265 | 46,100 | 3,265 |
| 2024-03-14 | 3,190 | 3,230 | 3,160 | 3,215 | 33,600 | 3,215 |
| 2024-03-13 | 3,220 | 3,255 | 3,145 | 3,165 | 36,600 | 3,165 |
| 2024-03-12 | 3,215 | 3,230 | 3,145 | 3,200 | 81,100 | 3,200 |
| 2024-03-11 | 3,250 | 3,270 | 3,190 | 3,215 | 48,000 | 3,215 |
| 2024-03-08 | 3,130 | 3,260 | 3,130 | 3,250 | 61,800 | 3,250 |
| 2024-03-07 | 3,125 | 3,170 | 3,120 | 3,140 | 38,700 | 3,140 |
| 2024-03-06 | 3,130 | 3,140 | 3,100 | 3,125 | 35,400 | 3,125 |
| 2024-03-05 | 3,130 | 3,160 | 3,105 | 3,140 | 30,300 | 3,140 |
| 2024-03-04 | 3,150 | 3,160 | 3,100 | 3,135 | 41,800 | 3,135 |
| 2024-03-01 | 3,100 | 3,150 | 3,060 | 3,130 | 56,900 | 3,130 |
| 2024-02-29 | 3,055 | 3,075 | 2,990 | 3,075 | 46,200 | 3,075 |
| 2024-02-28 | 3,010 | 3,075 | 2,993 | 3,065 | 49,400 | 3,065 |
| 2024-02-27 | 3,055 | 3,055 | 2,972 | 2,986 | 75,100 | 2,986 |
| 2024-02-26 | 3,110 | 3,110 | 3,055 | 3,070 | 42,100 | 3,070 |
| 2024-02-22 | 3,085 | 3,090 | 3,045 | 3,065 | 36,000 | 3,065 |
| 2024-02-21 | 3,065 | 3,115 | 3,060 | 3,090 | 20,100 | 3,090 |
| 2024-02-20 | 3,100 | 3,130 | 3,075 | 3,105 | 43,100 | 3,105 |
| 2024-02-19 | 3,055 | 3,090 | 3,045 | 3,075 | 16,800 | 3,075 |
| 2024-02-16 | 2,976 | 3,070 | 2,961 | 3,055 | 42,000 | 3,055 |
| 2024-02-15 | 3,000 | 3,000 | 2,952 | 2,976 | 59,500 | 2,976 |
| 2024-02-14 | 3,075 | 3,075 | 3,000 | 3,005 | 47,200 | 3,005 |
| 2024-02-13 | 3,055 | 3,110 | 3,045 | 3,095 | 56,900 | 3,095 |
| 2024-02-09 | 3,130 | 3,140 | 2,984 | 3,005 | 86,500 | 3,005 |
| 2024-02-08 | 3,185 | 3,185 | 3,120 | 3,130 | 58,500 | 3,130 |
| 2024-02-07 | 3,095 | 3,205 | 3,095 | 3,195 | 76,500 | 3,195 |
| 2024-02-06 | 3,060 | 3,095 | 3,035 | 3,075 | 71,400 | 3,075 |
| 2024-02-05 | 3,065 | 3,165 | 3,065 | 3,085 | 156,400 | 3,085 |
| 2024-02-02 | 3,035 | 3,100 | 3,005 | 3,040 | 114,500 | 3,040 |
| 2024-02-01 | 3,030 | 3,075 | 2,989 | 3,030 | 116,900 | 3,030 |
| 2024-01-31 | 2,920 | 3,065 | 2,920 | 3,065 | 205,700 | 3,065 |
| 2024-01-30 | 2,898 | 2,912 | 2,884 | 2,907 | 41,900 | 2,907 |
| 2024-01-29 | 2,866 | 2,892 | 2,857 | 2,890 | 28,200 | 2,890 |
| 2024-01-26 | 2,853 | 2,860 | 2,833 | 2,846 | 67,700 | 2,846 |
| 2024-01-25 | 2,818 | 2,856 | 2,817 | 2,842 | 42,400 | 2,842 |
| 2024-01-24 | 2,892 | 2,892 | 2,802 | 2,817 | 57,900 | 2,817 |
| 2024-01-23 | 2,885 | 2,916 | 2,876 | 2,892 | 70,900 | 2,892 |
| 2024-01-22 | 2,838 | 2,870 | 2,838 | 2,870 | 62,000 | 2,870 |
| 2024-01-19 | 2,827 | 2,833 | 2,797 | 2,817 | 71,400 | 2,817 |
| 2024-01-18 | 2,802 | 2,822 | 2,800 | 2,820 | 36,600 | 2,820 |
| 2024-01-17 | 2,817 | 2,837 | 2,807 | 2,808 | 54,000 | 2,808 |
| 2024-01-16 | 2,831 | 2,847 | 2,812 | 2,817 | 41,700 | 2,817 |
| 2024-01-15 | 2,805 | 2,835 | 2,797 | 2,829 | 36,100 | 2,829 |
| 2024-01-12 | 2,809 | 2,819 | 2,781 | 2,792 | 39,400 | 2,792 |
| 2024-01-11 | 2,797 | 2,802 | 2,781 | 2,793 | 43,200 | 2,793 |
| 2024-01-10 | 2,800 | 2,803 | 2,775 | 2,790 | 35,400 | 2,790 |
| 2024-01-09 | 2,810 | 2,819 | 2,778 | 2,780 | 26,500 | 2,780 |
| 2024-01-05 | 2,782 | 2,810 | 2,765 | 2,778 | 39,800 | 2,778 |
| 2024-01-04 | 2,758 | 2,782 | 2,746 | 2,782 | 39,300 | 2,782 |
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
