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
2024-07-194,1104,1554,0904,105102,8004,105
2024-07-184,0804,1504,0354,12088,4004,120
2024-07-174,1204,1654,0654,070104,0004,070
2024-07-164,1504,2204,0954,095100,0004,095
2024-07-124,0154,1604,0004,150195,7004,150
2024-07-113,9804,0503,9504,025137,3004,025
2024-07-103,7303,9753,7303,885149,7003,885
2024-07-093,6553,7153,6553,71071,5003,710
2024-07-083,6303,6553,6203,63087,1003,630
2024-07-053,7053,7153,6203,63077,3003,630
2024-07-043,6653,7003,6253,700147,3003,700
2024-07-033,6503,6803,6203,670121,1003,670
2024-07-023,6553,6553,5953,630108,3003,630
2024-07-013,6803,6953,6153,65568,5003,655
2024-06-283,6953,6953,6103,65596,8003,655
2024-06-273,7353,7553,6803,70089,1003,700
2024-06-263,8153,8253,7603,78585,9003,785
2024-06-253,7953,8553,7753,82085,6003,820
2024-06-243,7603,8003,7303,75589,1003,755
2024-06-213,8503,8503,7153,730126,3003,730
2024-06-203,8403,8403,7653,81062,6003,810
2024-06-193,7853,8903,7753,840104,2003,840
2024-06-183,9103,9453,7353,790149,2003,790
2024-06-173,9603,9653,8453,895132,1003,895
2024-06-143,8353,9903,8353,975139,2003,975
2024-06-133,8003,9053,7853,800144,7003,800
2024-06-123,6253,8253,6253,785175,0003,785
2024-06-113,5553,7103,5253,615116,7003,615
2024-06-103,4103,5003,3603,49567,2003,495
2024-06-073,3803,3853,3203,38078,6003,380
2024-06-063,4653,4753,3653,40058,9003,400
2024-06-053,5003,5103,4403,45081,3003,450
2024-06-043,5703,6203,5553,57053,7003,570
2024-06-033,6953,7953,5803,580145,8003,580
2024-05-313,5303,6603,5153,645140,1003,645
2024-05-303,5003,5253,4653,52076,0003,520
2024-05-293,5003,5153,4653,49054,7003,490
2024-05-283,4753,5153,4703,50029,8003,500
2024-05-273,5003,5003,4353,47532,3003,475
2024-05-243,5303,5303,4853,50059,4003,500
2024-05-233,5303,5753,4703,56057,4003,560
2024-05-223,5003,5203,4553,50058,7003,500
2024-05-213,5253,5503,4903,52068,3003,520
2024-05-203,4853,5303,4853,50063,9003,500
2024-05-173,4503,4953,4303,48057,3003,480
2024-05-163,5003,5103,4353,50084,3003,500
2024-05-153,5353,5553,4703,49083,2003,490
2024-05-143,4203,5303,4203,495102,8003,495
2024-05-133,6353,6403,4403,445105,5003,445
2024-05-103,8253,8653,6703,700149,1003,700
2024-05-093,3303,8903,3253,825348,7003,825
2024-05-083,4403,4653,3153,31559,3003,315
2024-05-073,5103,5103,4603,49023,2003,490
2024-05-023,5053,5403,5003,51024,3003,510
2024-05-013,5353,5353,4753,52516,3003,525
2024-04-303,5403,5803,4903,55044,3003,550
2024-04-263,4003,5553,3753,52055,3003,520
2024-04-253,4553,4953,4103,42520,7003,425
2024-04-243,4253,5003,4253,47527,5003,475
2024-04-233,4203,4203,3603,41525,7003,415
2024-04-223,4453,4453,3603,36045,3003,360
2024-04-193,4103,4503,3403,37543,5003,375
2024-04-183,4353,4803,4303,46029,2003,460
2024-04-173,5203,5253,4353,46044,6003,460
2024-04-163,6653,6803,5353,57063,0003,570
2024-04-153,6303,7203,6003,68036,8003,680
2024-04-123,6753,7203,6253,65554,3003,655
2024-04-113,5553,6453,5553,64547,4003,645
2024-04-103,5553,6103,5553,58536,7003,585
2024-04-093,5453,5703,5103,55039,0003,550
2024-04-083,4703,5303,4453,51039,1003,510
2024-04-053,3653,4403,3653,42027,6003,420
2024-04-043,4203,4503,3953,41531,6003,415
2024-04-033,3453,4253,3403,38539,6003,385
2024-04-023,3653,3953,3253,36528,7003,365
2024-04-013,4003,4253,3503,37029,3003,370
2024-03-293,3853,3903,3453,36533,1003,365
2024-03-283,4153,4203,3003,36548,5003,365
2024-03-273,4053,4353,3803,42055,7003,420
2024-03-263,4003,4603,3903,42544,1003,425
2024-03-253,3503,3853,3403,36038,4003,360
2024-03-223,4203,4203,3253,35030,3003,350
2024-03-213,3053,3703,3053,35034,2003,350
2024-03-193,2803,3003,2603,30026,0003,300
2024-03-183,2753,3353,2603,28032,6003,280
2024-03-153,2203,2853,2003,26546,1003,265
2024-03-143,1903,2303,1603,21533,6003,215
2024-03-133,2203,2553,1453,16536,6003,165
2024-03-123,2153,2303,1453,20081,1003,200
2024-03-113,2503,2703,1903,21548,0003,215
2024-03-083,1303,2603,1303,25061,8003,250
2024-03-073,1253,1703,1203,14038,7003,140
2024-03-063,1303,1403,1003,12535,4003,125
2024-03-053,1303,1603,1053,14030,3003,140
2024-03-043,1503,1603,1003,13541,8003,135
2024-03-013,1003,1503,0603,13056,9003,130
2024-02-293,0553,0752,9903,07546,2003,075
2024-02-283,0103,0752,9933,06549,4003,065
2024-02-273,0553,0552,9722,98675,1002,986
2024-02-263,1103,1103,0553,07042,1003,070
2024-02-223,0853,0903,0453,06536,0003,065
2024-02-213,0653,1153,0603,09020,1003,090
2024-02-203,1003,1303,0753,10543,1003,105
2024-02-193,0553,0903,0453,07516,8003,075
2024-02-162,9763,0702,9613,05542,0003,055
2024-02-153,0003,0002,9522,97659,5002,976
2024-02-143,0753,0753,0003,00547,2003,005
2024-02-133,0553,1103,0453,09556,9003,095
2024-02-093,1303,1402,9843,00586,5003,005
2024-02-083,1853,1853,1203,13058,5003,130
2024-02-073,0953,2053,0953,19576,5003,195
2024-02-063,0603,0953,0353,07571,4003,075
2024-02-053,0653,1653,0653,085156,4003,085
2024-02-023,0353,1003,0053,040114,5003,040
2024-02-013,0303,0752,9893,030116,9003,030
2024-01-312,9203,0652,9203,065205,7003,065
2024-01-302,8982,9122,8842,90741,9002,907
2024-01-292,8662,8922,8572,89028,2002,890
2024-01-262,8532,8602,8332,84667,7002,846
2024-01-252,8182,8562,8172,84242,4002,842
2024-01-242,8922,8922,8022,81757,9002,817
2024-01-232,8852,9162,8762,89270,9002,892
2024-01-222,8382,8702,8382,87062,0002,870
2024-01-192,8272,8332,7972,81771,4002,817
2024-01-182,8022,8222,8002,82036,6002,820
2024-01-172,8172,8372,8072,80854,0002,808
2024-01-162,8312,8472,8122,81741,7002,817
2024-01-152,8052,8352,7972,82936,1002,829
2024-01-122,8092,8192,7812,79239,4002,792
2024-01-112,7972,8022,7812,79343,2002,793
2024-01-102,8002,8032,7752,79035,4002,790
2024-01-092,8102,8192,7782,78026,5002,780
2024-01-052,7822,8102,7652,77839,8002,778
2024-01-042,7582,7822,7462,78239,3002,782

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