1949 住友電設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	2,508	2,514	2,485	2,506	42,100	2,506
2023-03-29	2,517	2,551	2,505	2,540	82,000	2,540
2023-03-28	2,511	2,518	2,486	2,489	24,600	2,489
2023-03-27	2,489	2,489	2,472	2,480	30,700	2,480
2023-03-24	2,448	2,467	2,448	2,467	19,600	2,467
2023-03-23	2,475	2,476	2,462	2,466	16,800	2,466
2023-03-22	2,550	2,550	2,487	2,487	31,000	2,487
2023-03-20	2,490	2,517	2,482	2,482	33,600	2,482
2023-03-17	2,521	2,536	2,501	2,522	78,300	2,522
2023-03-16	2,482	2,508	2,464	2,482	43,000	2,482
2023-03-15	2,535	2,545	2,514	2,545	16,900	2,545
2023-03-14	2,513	2,549	2,473	2,488	35,500	2,488
2023-03-13	2,571	2,571	2,532	2,542	24,400	2,542
2023-03-10	2,623	2,647	2,588	2,600	67,400	2,600
2023-03-09	2,575	2,623	2,521	2,608	54,700	2,608
2023-03-08	2,540	2,572	2,540	2,559	33,700	2,559
2023-03-07	2,508	2,570	2,502	2,540	41,200	2,540
2023-03-06	2,495	2,509	2,470	2,502	25,700	2,502
2023-03-03	2,469	2,475	2,452	2,469	25,500	2,469
2023-03-02	2,438	2,465	2,437	2,445	14,200	2,445
2023-03-01	2,412	2,454	2,412	2,454	22,500	2,454
2023-02-28	2,466	2,470	2,409	2,426	50,600	2,426
2023-02-27	2,442	2,477	2,442	2,466	24,800	2,466
2023-02-24	2,411	2,440	2,411	2,430	21,700	2,430
2023-02-22	2,400	2,415	2,395	2,402	17,400	2,402
2023-02-21	2,394	2,426	2,394	2,426	21,100	2,426
2023-02-20	2,390	2,403	2,390	2,394	38,300	2,394
2023-02-17	2,368	2,371	2,349	2,366	19,500	2,366
2023-02-16	2,404	2,413	2,389	2,398	21,700	2,398
2023-02-15	2,410	2,423	2,361	2,374	15,200	2,374
2023-02-14	2,393	2,400	2,384	2,393	17,500	2,393
2023-02-13	2,358	2,379	2,358	2,361	12,600	2,361
2023-02-10	2,329	2,372	2,328	2,357	19,900	2,357
2023-02-09	2,339	2,356	2,339	2,350	16,100	2,350
2023-02-08	2,350	2,361	2,336	2,350	17,800	2,350
2023-02-07	2,341	2,350	2,333	2,341	20,300	2,341
2023-02-06	2,296	2,326	2,287	2,320	44,200	2,320
2023-02-03	2,238	2,309	2,223	2,285	73,000	2,285
2023-02-02	2,285	2,285	2,222	2,223	36,200	2,223
2023-02-01	2,368	2,368	2,262	2,285	58,500	2,285
2023-01-31	2,340	2,388	2,340	2,368	48,000	2,368
2023-01-30	2,334	2,350	2,329	2,337	45,700	2,337
2023-01-27	2,333	2,341	2,326	2,334	31,000	2,334
2023-01-26	2,339	2,339	2,325	2,328	33,400	2,328
2023-01-25	2,340	2,353	2,335	2,343	17,000	2,343
2023-01-24	2,355	2,355	2,339	2,339	26,600	2,339
2023-01-23	2,358	2,359	2,327	2,338	21,400	2,338
2023-01-20	2,319	2,337	2,316	2,330	11,800	2,330
2023-01-19	2,324	2,325	2,311	2,320	14,900	2,320
2023-01-18	2,344	2,344	2,297	2,325	16,500	2,325
2023-01-17	2,325	2,341	2,318	2,328	13,700	2,328
2023-01-16	2,332	2,348	2,317	2,325	13,600	2,325
2023-01-13	2,329	2,351	2,328	2,333	19,900	2,333
2023-01-12	2,350	2,360	2,323	2,342	20,500	2,342
2023-01-11	2,331	2,353	2,327	2,342	15,900	2,342
2023-01-10	2,345	2,379	2,308	2,311	24,000	2,311
2023-01-06	2,341	2,388	2,341	2,361	12,200	2,361
2023-01-05	2,378	2,379	2,324	2,376	16,400	2,376
2023-01-04	2,412	2,412	2,387	2,398	21,500	2,398

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