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
2021-04-162,5532,5572,5212,53827,6002,538
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