1949 住友電設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-042,6562,6592,6002,61711,3002,617
2020-12-032,6402,6752,6152,66431,2002,664
2020-12-022,6162,6492,5902,63361,0002,633
2020-12-012,5882,6502,5732,62143,6002,621
2020-11-302,7342,7592,5942,59477,6002,594
2020-11-272,6162,7542,6052,73566,8002,735
2020-11-262,6452,6482,6012,60528,8002,605
2020-11-252,8132,8132,6592,66632,7002,666
2020-11-242,8672,8672,7792,78831,6002,788
2020-11-202,7512,8022,7052,78433,0002,784
2020-11-192,7842,7842,7322,75379,6002,753
2020-11-182,8612,9022,7412,75274,8002,752
2020-11-172,9502,9542,8532,88257,5002,882
2020-11-162,8942,9432,8622,91548,5002,915
2020-11-132,8662,8872,8362,84468,9002,844
2020-11-122,8782,8952,8342,85789,5002,857
2020-11-112,8532,8942,8042,85261,6002,852
2020-11-102,8072,8332,7102,81883,5002,818
2020-11-092,8152,8222,7572,77849,5002,778
2020-11-062,7062,8162,6832,76583,4002,765
2020-11-052,5962,7442,5592,70675,3002,706
2020-11-042,5202,6322,5092,58949,7002,589
2020-11-022,4782,5362,4252,50546,7002,505
2020-10-302,5082,5422,4532,47832,6002,478
2020-10-292,4512,5342,4492,50841,2002,508
2020-10-282,4532,4532,4062,45024,9002,450
2020-10-272,4762,5062,4462,48423,2002,484
2020-10-262,4572,5102,4572,50221,1002,502
2020-10-232,4512,4642,3962,43925,5002,439
2020-10-222,4792,4872,4552,46420,1002,464
2020-10-212,4852,5132,4762,50015,7002,500
2020-10-202,5652,5652,4912,49221,4002,492
2020-10-192,5362,5552,5212,55217,3002,552
2020-10-162,5572,5802,4952,50419,0002,504
2020-10-152,5572,5602,5112,54922,6002,549
2020-10-142,5322,5792,5262,54521,6002,545
2020-10-132,5232,5582,5022,55020,0002,550
2020-10-122,5482,5482,4832,51121,1002,511
2020-10-092,5512,5772,5322,56418,5002,564
2020-10-082,5232,5852,5162,55233,7002,552
2020-10-072,5182,5382,4862,52420,1002,524
2020-10-062,5572,5622,4982,51623,7002,516
2020-10-052,5072,5742,4992,51841,0002,518
2020-10-022,4472,5002,4422,49053,4002,490
2020-09-302,5402,5402,4562,46028,1002,460
2020-09-292,5702,5872,5002,54044,6002,540
2020-09-282,5002,5892,5002,57353,5002,573
2020-09-252,4782,4872,4302,47127,9002,471
2020-09-242,4782,4782,4162,42823,6002,428
2020-09-232,4152,4762,4152,46629,7002,466
2020-09-182,4382,5052,4372,48842,2002,488
2020-09-172,4062,4462,3922,43816,6002,438
2020-09-162,3632,4322,3552,42332,6002,423
2020-09-152,4172,4172,3332,35825,5002,358
2020-09-142,3992,4362,3922,41727,3002,417
2020-09-112,3262,3622,3152,35640,7002,356
2020-09-102,2952,3372,2542,32430,8002,324
2020-09-092,2512,2852,2212,28445,6002,284
2020-09-082,2842,3112,2642,30125,8002,301
2020-09-072,2902,3182,2692,28521,9002,285
2020-09-042,2662,2952,2472,28325,4002,283
2020-09-032,2502,2992,2502,29418,2002,294
2020-09-022,2112,2462,2112,24510,0002,245
2020-09-012,2372,2432,1952,23120,3002,231
2020-08-312,2192,2722,2012,23826,3002,238
2020-08-282,2762,2842,1502,19777,0002,197
2020-08-272,2522,2552,2202,24112,4002,241
2020-08-262,2762,2852,2642,27712,7002,277
2020-08-252,2282,2932,2282,28520,9002,285
2020-08-242,2562,2652,1892,22046,7002,220
2020-08-212,2782,3012,2442,25618,9002,256
2020-08-202,2862,3082,2622,26228,3002,262
2020-08-192,3442,3442,3182,32613,1002,326
2020-08-182,3542,3772,3312,35432,2002,354
2020-08-172,3202,3592,3162,34626,2002,346
2020-08-142,3292,3322,2832,31522,2002,315
2020-08-132,3042,3112,2582,28834,7002,288
2020-08-122,2482,3002,2282,29335,8002,293
2020-08-112,1542,2302,1542,22943,8002,229
2020-08-072,1502,1542,1332,14024,0002,140
2020-08-062,2222,2372,1432,16516,3002,165
2020-08-052,1722,1752,1462,17215,9002,172
2020-08-042,1612,2012,1432,19128,4002,191
2020-08-032,1752,1962,1402,18225,6002,182
2020-07-312,2632,2682,1402,14862,4002,148
2020-07-302,4012,4202,2702,34381,0002,343
2020-07-292,4252,4252,3752,39018,8002,390
2020-07-282,3912,4092,3702,40937,9002,409
2020-07-272,3722,4012,3612,38949,6002,389
2020-07-222,3852,4222,3852,38517,0002,385
2020-07-212,4342,4342,3712,38547,0002,385
2020-07-202,4662,4662,3962,45519,0002,455
2020-07-172,4432,4792,4342,47518,6002,475
2020-07-162,3962,4602,3912,44346,8002,443
2020-07-152,4322,4322,3292,36059,4002,360
2020-07-142,3942,4222,3772,42225,1002,422
2020-07-132,3462,3942,3462,39419,5002,394
2020-07-102,3332,3832,2822,30942,9002,309
2020-07-092,3592,3932,3252,37342,2002,373
2020-07-082,3782,4192,3592,35928,7002,359
2020-07-072,4432,4432,4062,41718,6002,417
2020-07-062,3672,4362,3652,43624,3002,436
2020-07-032,3442,3642,3342,36216,7002,362
2020-07-022,3972,4062,3182,32236,2002,322
2020-07-012,4002,4082,3752,38549,6002,385
2020-06-302,4002,4592,3772,38435,9002,384
2020-06-292,3412,3902,3412,36029,0002,360
2020-06-262,3812,3972,3642,38523,4002,385
2020-06-252,3502,3582,3302,33724,1002,337
2020-06-242,3882,3882,3182,35124,0002,351
2020-06-232,3802,4122,3552,39025,8002,390
2020-06-222,3922,4302,3632,36745,9002,367
2020-06-192,3912,3942,3392,39050,3002,390
2020-06-182,3342,3732,3202,36245,5002,362
2020-06-172,3162,3482,3102,33129,7002,331
2020-06-162,2752,3402,2752,31256,1002,312
2020-06-152,2622,2732,2432,24447,2002,244
2020-06-122,1692,2642,1292,262153,8002,262
2020-06-112,3882,3882,3152,31950,9002,319
2020-06-102,4402,4672,3912,39851,1002,398
2020-06-092,4602,4602,4212,43852,2002,438
2020-06-082,5152,5202,4332,46079,1002,460
2020-06-052,5352,5352,4872,51345,4002,513
2020-06-042,6202,6212,5312,53760,0002,537
2020-06-032,6002,6122,5842,59856,8002,598
2020-06-022,5292,5952,5292,59036,2002,590
2020-06-012,5352,5382,4852,52925,0002,529
2020-05-292,5842,5972,5032,50387,4002,503
2020-05-282,6192,6342,5702,63355,9002,633
2020-05-272,5852,5952,5442,57747,8002,577
2020-05-262,6152,6242,5502,57544,5002,575
2020-05-252,5442,5902,5282,58818,0002,588
2020-05-222,5492,5692,5152,53122,4002,531
2020-05-212,5822,5822,5282,55826,2002,558
2020-05-202,5952,6442,5582,58449,2002,584
2020-05-192,5592,6302,5492,60269,4002,602
2020-05-182,4942,5242,4312,50999,2002,509
2020-05-152,4882,4882,4302,44542,1002,445
2020-05-142,4112,4652,3962,43542,0002,435
2020-05-132,3492,3962,3422,39618,7002,396
2020-05-122,3702,3822,3542,37514,4002,375
2020-05-112,3002,3662,3002,36617,4002,366
2020-05-082,2652,3012,2402,29925,7002,299
2020-05-072,2402,2532,2202,24313,6002,243
2020-05-012,2372,2562,2172,25022,0002,250
2020-04-302,2882,2882,2262,25735,5002,257
2020-04-282,2582,2582,1852,24422,3002,244
2020-04-272,2302,2532,1802,22121,5002,221
2020-04-242,1602,2022,1262,20033,6002,200
2020-04-232,1082,1502,1002,15040,4002,150
2020-04-222,1082,1272,0802,10130,1002,101
2020-04-212,0842,1072,0432,10734,5002,107
2020-04-202,1522,1602,1082,10925,2002,109
2020-04-172,2102,2122,1482,17531,9002,175
2020-04-162,1002,1932,0812,19033,9002,190
2020-04-152,2202,2202,1082,11848,0002,118
2020-04-142,1642,1812,1392,17529,4002,175
2020-04-132,2042,2182,1652,17230,1002,172
2020-04-102,1612,2462,1132,24655,5002,246
2020-04-092,1262,1622,0902,15344,9002,153
2020-04-082,1272,1352,0732,10856,6002,108
2020-04-072,1232,1602,0582,12754,6002,127
2020-04-062,0002,0881,9692,07554,5002,075
2020-04-031,9982,0431,9652,03264,6002,032
2020-04-022,0142,0501,9611,98140,2001,981
2020-04-012,1732,1732,0452,05175,8002,051
2020-03-312,2302,2712,1802,22355,2002,223
2020-03-302,2722,2902,1762,28068,7002,280
2020-03-272,2282,2952,1862,29586,4002,295
2020-03-262,1002,1522,0362,14077,3002,140
2020-03-252,0352,1012,0082,10058,0002,100
2020-03-241,9652,0801,9471,99586,7001,995
2020-03-231,8321,9231,7681,91296,7001,912
2020-03-191,8981,8981,7621,831116,6001,831
2020-03-181,9141,9141,7761,778101,5001,778
2020-03-171,7131,9111,7131,88998,1001,889
2020-03-161,8321,8601,7701,77182,1001,771
2020-03-131,7011,8181,6731,798125,7001,798
2020-03-121,9051,9291,8391,873100,3001,873
2020-03-111,9682,0271,9501,95097,4001,950
2020-03-101,9272,0281,8832,018109,4002,018
2020-03-092,0342,0781,9772,00494,7002,004
2020-03-062,1632,1852,1192,11957,6002,119
2020-03-052,2062,2162,1782,19260,9002,192
2020-03-042,1562,2102,1472,19566,1002,195
2020-03-032,2842,2902,1842,18458,3002,184
2020-03-022,1922,2762,1782,24473,4002,244
2020-02-282,2602,2682,1902,21373,9002,213
2020-02-272,3322,3512,2902,31073,2002,310
2020-02-262,2842,3602,2842,35394,7002,353
2020-02-252,2652,3652,2572,33488,8002,334
2020-02-212,4332,4492,4072,41062,0002,410
2020-02-202,4912,5022,4482,46141,1002,461
2020-02-192,4462,4862,4462,46132,6002,461
2020-02-182,4812,5002,4442,46658,0002,466
2020-02-172,5002,5172,4782,51043,8002,510
2020-02-142,5252,5252,4882,51633,5002,516
2020-02-132,5402,5402,5092,52639,9002,526
2020-02-122,5472,5932,5342,54545,6002,545
2020-02-102,5182,5482,5112,54645,5002,546
2020-02-072,5002,5312,4892,52591,9002,525
2020-02-062,5942,6242,5762,58171,1002,581
2020-02-052,5862,6132,5772,58266,6002,582
2020-02-042,5822,5852,5342,56858,9002,568
2020-02-032,5802,6192,5752,60061,0002,600
2020-01-312,6882,7442,6552,66061,6002,660
2020-01-302,6872,7332,6222,670109,7002,670
2020-01-292,7402,7672,7222,73335,9002,733
2020-01-282,7372,7522,7012,73770,4002,737
2020-01-272,7182,7572,7012,73875,0002,738
2020-01-242,8392,8502,8102,81436,4002,814
2020-01-232,8522,8612,8162,83470,9002,834
2020-01-222,8952,8982,8302,87580,1002,875
2020-01-212,8402,8952,8292,89091,9002,890
2020-01-202,7572,8142,7422,80466,8002,804
2020-01-172,7142,7372,7102,72040,0002,720
2020-01-162,7332,7482,6792,71342,5002,713
2020-01-152,7422,7752,6962,72678,7002,726
2020-01-142,7822,8162,7342,755120,3002,755
2020-01-102,8212,8212,7672,77665,5002,776
2020-01-092,8462,8562,8182,82640,7002,826
2020-01-082,8742,8812,8162,83774,6002,837
2020-01-072,8842,9112,8552,89690,2002,896
2020-01-062,8932,9382,8762,89580,9002,895

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