1949 住友電設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-172,7032,7552,7032,74131,4002,741
2022-08-162,7102,7242,6802,70339,8002,703
2022-08-152,7122,7122,6832,69514,4002,695
2022-08-122,6932,7412,6932,71242,8002,712
2022-08-102,6302,6782,6042,66728,2002,667
2022-08-092,6842,6952,6242,63030,4002,630
2022-08-082,6982,7042,6672,69321,8002,693
2022-08-052,6442,7002,6432,67344,9002,673
2022-08-042,6122,6522,6062,63947,6002,639
2022-08-032,6082,6162,5892,61130,5002,611
2022-08-022,5602,6172,5602,595159,4002,595
2022-08-012,7102,7102,5522,56373,0002,563
2022-07-292,6912,6912,6552,66535,1002,665
2022-07-282,6682,7072,6522,69139,1002,691
2022-07-272,7172,7172,6772,68918,6002,689
2022-07-262,6782,7182,6752,70658,8002,706
2022-07-252,6562,6782,6402,67866,9002,678
2022-07-222,6552,6732,6382,66268,0002,662
2022-07-212,6632,6652,6322,65943,7002,659
2022-07-202,6822,6822,6532,66356,3002,663
2022-07-192,6652,6652,6232,63220,8002,632
2022-07-152,6692,6772,6322,64048,1002,640
2022-07-142,6402,6492,6012,64541,3002,645
2022-07-132,5882,6612,5882,62034,9002,620
2022-07-122,6162,6172,5752,58833,4002,588
2022-07-112,6202,6502,6132,61634,3002,616
2022-07-082,5582,6252,5452,58760,4002,587
2022-07-072,5432,5952,5432,56028,9002,560
2022-07-062,5552,5692,4992,52729,1002,527
2022-07-052,5572,5992,5452,58637,0002,586
2022-07-042,5872,5962,5442,56154,4002,561
2022-07-012,6122,6172,5542,56946,8002,569
2022-06-302,5802,6162,5802,59454,7002,594
2022-06-292,5322,5922,5282,58978,9002,589
2022-06-282,5222,5622,5222,56136,8002,561
2022-06-272,5492,5852,5212,53840,8002,538
2022-06-242,5172,5262,5112,52035,6002,520
2022-06-232,5002,5382,5002,52137,0002,521
2022-06-222,5252,5252,4962,50628,6002,506
2022-06-212,4602,5002,4602,48846,6002,488
2022-06-202,5252,5252,4222,44533,0002,445
2022-06-172,4712,5082,4552,49638,4002,496
2022-06-162,5002,5142,4832,49938,0002,499
2022-06-152,4862,5152,4742,48241,7002,482
2022-06-142,4702,4942,4572,48642,4002,486
2022-06-132,4652,5032,4552,47044,5002,470
2022-06-102,4872,5172,4562,48936,2002,489
2022-06-092,4922,5102,4822,49330,0002,493
2022-06-082,4582,5102,4582,49942,1002,499
2022-06-072,4392,4782,4352,45840,3002,458
2022-06-062,3952,4382,3832,42425,5002,424
2022-06-032,3852,3972,3652,39721,6002,397
2022-06-022,3782,3892,3422,36826,7002,368
2022-06-012,3452,3952,3362,38634,8002,386
2022-05-312,3592,3672,3332,33748,6002,337
2022-05-302,3152,3592,3132,34171,1002,341
2022-05-272,3102,3232,2882,31244,0002,312
2022-05-262,2602,3002,2602,28331,0002,283
2022-05-252,2272,2842,2272,26336,0002,263
2022-05-242,1992,2462,1842,21433,2002,214
2022-05-232,2292,2522,2232,24319,1002,243
2022-05-202,1662,2662,1662,22732,2002,227
2022-05-192,1552,1972,1342,17725,6002,177
2022-05-182,2102,2102,1752,18035,7002,180
2022-05-172,2342,2452,1992,21033,0002,210
2022-05-162,2992,2992,2082,20933,4002,209
2022-05-132,2222,2792,2022,27955,8002,279
2022-05-122,2702,2872,2372,24044,7002,240
2022-05-112,2962,3292,2422,27354,7002,273
2022-05-102,2212,3832,1602,31496,3002,314
2022-05-092,2422,2422,2102,22120,2002,221
2022-05-062,2282,2582,2262,25123,8002,251
2022-05-022,2152,2282,1882,22314,3002,223
2022-04-282,1352,2242,1352,22431,2002,224
2022-04-272,1072,1372,0962,13560,4002,135
2022-04-262,1702,1712,1342,13729,1002,137
2022-04-252,1612,1792,1512,17126,4002,171
2022-04-222,2062,2062,1582,18918,3002,189
2022-04-212,2002,2192,1922,20620,9002,206
2022-04-202,1622,2062,1462,20023,4002,200
2022-04-192,1642,2002,1482,18322,6002,183
2022-04-182,1992,2012,1482,17419,7002,174
2022-04-152,2282,2282,1842,20017,4002,200
2022-04-142,1812,2142,1812,20721,3002,207
2022-04-132,1702,1902,1402,18226,3002,182
2022-04-122,1832,1942,1462,14725,0002,147
2022-04-112,1892,2102,1742,19523,9002,195
2022-04-082,1912,2112,1662,18576,8002,185
2022-04-072,1752,1832,1382,16033,4002,160
2022-04-062,2072,2332,1852,19437,6002,194
2022-04-052,2822,2822,2242,23143,8002,231
2022-04-042,2272,2912,2272,26429,6002,264
2022-04-012,2182,2312,1662,22054,3002,220
2022-03-312,2702,2772,2252,22739,5002,227
2022-03-302,2772,2882,2512,27144,2002,271
2022-03-292,3112,3112,2722,29478,7002,294
2022-03-282,3632,3632,3182,32328,2002,323
2022-03-252,3212,3642,3112,34130,5002,341
2022-03-242,3452,3552,2942,31436,9002,314
2022-03-232,3252,3622,2912,35346,0002,353
2022-03-222,3012,3152,2802,28843,4002,288
2022-03-182,2732,3182,2642,29886,6002,298
2022-03-172,2952,2992,2632,28263,6002,282
2022-03-162,2542,2662,2292,24550,6002,245
2022-03-152,2892,2952,2572,25735,6002,257
2022-03-142,2862,2902,2522,26335,5002,263
2022-03-112,2732,2922,2592,27256,7002,272
2022-03-102,2672,3022,2482,29446,3002,294
2022-03-092,2002,2282,1902,20325,8002,203
2022-03-082,2162,2422,2022,21538,5002,215
2022-03-072,2422,2562,2202,23945,6002,239
2022-03-042,2982,3252,2752,27630,0002,276
2022-03-032,3152,3452,2852,30854,1002,308
2022-03-022,2432,2702,2152,21525,4002,215
2022-03-012,3092,3092,2612,27164,5002,271
2022-02-282,2682,3162,2302,30980,4002,309
2022-02-252,2222,2402,2132,23433,5002,234
2022-02-242,2172,2452,2162,22951,4002,229
2022-02-222,2052,2532,2052,24523,3002,245
2022-02-212,2202,2502,1882,24127,7002,241
2022-02-182,2102,2222,1672,22129,8002,221
2022-02-172,2282,2492,2182,24143,8002,241
2022-02-162,2432,2552,2142,23652,7002,236
2022-02-152,2272,2272,1842,20552,2002,205
2022-02-142,1902,2042,1612,19232,8002,192
2022-02-102,2482,2482,2042,21650,9002,216
2022-02-092,1992,2292,1862,20043,4002,200
2022-02-082,2292,2332,1742,18847,1002,188
2022-02-072,2012,2452,1832,22539,3002,225
2022-02-042,1592,2222,1472,20456,5002,204
2022-02-032,1662,2082,1462,16148,5002,161
2022-02-022,1362,1672,1002,16050,3002,160
2022-02-012,1132,1362,1012,12552,0002,125
2022-01-312,0702,1052,0202,08432,9002,084
2022-01-282,0592,0672,0172,06027,6002,060
2022-01-272,0132,0251,9801,99842,1001,998
2022-01-262,0192,0272,0132,01336,7002,013
2022-01-252,0662,0662,0152,02218,5002,022
2022-01-242,0222,0532,0182,05317,4002,053
2022-01-212,0052,0291,9992,02534,4002,025
2022-01-202,0092,0492,0062,01326,0002,013
2022-01-192,0402,0592,0042,00940,3002,009
2022-01-182,0852,0972,0582,07233,4002,072
2022-01-172,1642,1642,0872,09419,9002,094
2022-01-142,1302,1512,1072,13736,8002,137
2022-01-132,1652,1652,1322,13929,5002,139
2022-01-122,1292,1742,1292,15528,3002,155
2022-01-112,0982,1182,0902,11227,8002,112
2022-01-072,1062,1152,0832,09514,9002,095
2022-01-062,1142,1232,0852,08922,7002,089
2022-01-052,1302,1302,1042,11423,6002,114
2022-01-042,0902,1232,0812,11419,8002,114

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