1949 住友電設(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-134,9805,0504,9304,93041,3004,930
2025-02-124,9755,0304,9154,92071,9004,920
2025-02-104,9655,0004,8904,98063,0004,980
2025-02-075,0805,1305,0005,02038,5005,020
2025-02-065,0705,1405,0205,07050,9005,070
2025-02-055,1705,2505,0105,070125,2005,070
2025-02-045,1005,2605,0605,220189,3005,220
2025-02-034,9255,1604,9105,070131,2005,070
2025-01-314,8305,1904,5204,995268,0004,995
2025-01-304,6804,7904,6754,77067,7004,770
2025-01-294,6004,7204,6004,69557,9004,695
2025-01-284,6504,6954,5854,59560,4004,595
2025-01-274,7254,7504,6404,65556,5004,655
2025-01-244,6704,6904,6354,69045,0004,690
2025-01-234,6054,6554,5854,64053,8004,640
2025-01-224,6004,6104,5704,60530,0004,605
2025-01-214,5904,6104,5354,59026,4004,590
2025-01-204,6204,6504,5604,56029,2004,560
2025-01-174,6104,7104,5604,59551,9004,595
2025-01-164,6004,6554,5454,57044,9004,570
2025-01-154,6004,6154,5304,57532,5004,575
2025-01-144,6304,6604,5354,60075,0004,600
2025-01-104,7254,7404,6704,69035,9004,690
2025-01-094,7804,8204,7304,73041,3004,730
2025-01-084,7954,8404,7404,78057,6004,780
2025-01-074,8604,9054,8054,83070,8004,830
2025-01-064,9954,9954,8004,81559,6004,815

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