1949 住友電設(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 376 | 380 | 375 | 376 | 30,000 | 295.12 |
| 1983-12-27 | 369 | 388 | 368 | 380 | 145,000 | 298.26 |
| 1983-12-26 | 366 | 369 | 360 | 367 | 45,000 | 288.06 |
| 1983-12-24 | 365 | 368 | 361 | 361 | 39,000 | 283.35 |
| 1983-12-23 | 365 | 365 | 359 | 363 | 60,000 | 284.92 |
| 1983-12-22 | 364 | 368 | 360 | 365 | 108,000 | 286.49 |
| 1983-12-21 | 350 | 359 | 341 | 359 | 113,000 | 281.78 |
| 1983-12-20 | 310 | 340 | 306 | 340 | 14,000 | 266.87 |
| 1983-12-19 | 312 | 312 | 311 | 311 | 2,000 | 244.10 |
| 1983-12-17 | 312 | 312 | 312 | 312 | 4,000 | 244.89 |
| 1983-12-15 | 311 | 311 | 311 | 311 | 1,000 | 244.10 |
| 1983-12-14 | 311 | 311 | 311 | 311 | 2,000 | 244.10 |
| 1983-12-13 | 310 | 310 | 310 | 310 | 17,000 | 243.32 |
| 1983-12-09 | 337 | 337 | 335 | 335 | 21,000 | 262.94 |
| 1983-12-08 | 335 | 340 | 330 | 335 | 36,000 | 262.94 |
| 1983-12-07 | 340 | 340 | 335 | 335 | 5,000 | 262.94 |
| 1983-12-06 | 335 | 340 | 335 | 340 | 26,000 | 266.87 |
| 1983-12-05 | 328 | 330 | 327 | 330 | 10,000 | 259.02 |
| 1983-12-03 | 334 | 334 | 329 | 329 | 8,000 | 258.23 |
| 1983-12-02 | 332 | 337 | 332 | 336 | 14,000 | 263.73 |
| 1983-12-01 | 305 | 305 | 305 | 305 | 1,000 | 239.39 |
| 1983-11-30 | 300 | 303 | 300 | 303 | 9,000 | 237.82 |
| 1983-11-29 | 300 | 300 | 300 | 300 | 14,000 | 235.47 |
| 1983-11-28 | 300 | 300 | 300 | 300 | 3,000 | 235.47 |
| 1983-11-25 | 295 | 295 | 295 | 295 | 10,000 | 231.55 |
| 1983-11-24 | 295 | 295 | 295 | 295 | 4,000 | 231.55 |
| 1983-11-22 | 292 | 292 | 292 | 292 | 1,000 | 229.19 |
| 1983-11-21 | 294 | 294 | 291 | 291 | 2,000 | 228.41 |
| 1983-11-18 | 294 | 294 | 294 | 294 | 1,000 | 230.76 |
| 1983-11-17 | 290 | 300 | 290 | 300 | 6,000 | 235.47 |
| 1983-11-16 | 291 | 291 | 291 | 291 | 4,000 | 228.41 |
| 1983-11-15 | 301 | 301 | 300 | 300 | 6,000 | 235.47 |
| 1983-11-14 | 300 | 300 | 300 | 300 | 4,000 | 235.47 |
| 1983-11-11 | 300 | 300 | 300 | 300 | 4,000 | 235.47 |
| 1983-11-10 | 300 | 300 | 300 | 300 | 8,000 | 235.47 |
| 1983-11-09 | 300 | 300 | 300 | 300 | 2,000 | 235.47 |
| 1983-11-08 | 300 | 300 | 300 | 300 | 2,000 | 235.47 |
| 1983-11-07 | 300 | 300 | 300 | 300 | 5,000 | 235.47 |
| 1983-11-05 | 291 | 291 | 291 | 291 | 4,000 | 228.41 |
| 1983-11-04 | 291 | 291 | 291 | 291 | 2,000 | 228.41 |
| 1983-10-31 | 298 | 298 | 293 | 293 | 14,000 | 229.98 |
| 1983-10-29 | 298 | 298 | 298 | 298 | 1,000 | 233.90 |
| 1983-10-28 | 298 | 298 | 298 | 298 | 2,000 | 233.90 |
| 1983-10-26 | 298 | 300 | 298 | 300 | 8,000 | 235.47 |
| 1983-10-25 | 297 | 297 | 297 | 297 | 5,000 | 233.12 |
| 1983-10-24 | 298 | 298 | 298 | 298 | 5,000 | 233.90 |
| 1983-10-20 | 298 | 298 | 298 | 298 | 2,000 | 233.90 |
| 1983-10-19 | 298 | 298 | 298 | 298 | 1,000 | 233.90 |
| 1983-10-18 | 301 | 301 | 295 | 295 | 8,000 | 231.55 |
| 1983-10-17 | 300 | 300 | 300 | 300 | 1,000 | 235.47 |
| 1983-10-14 | 295 | 295 | 295 | 295 | 1,000 | 231.55 |
| 1983-10-13 | 295 | 295 | 295 | 295 | 1,000 | 231.55 |
| 1983-10-12 | 300 | 300 | 295 | 295 | 4,000 | 231.55 |
| 1983-10-11 | 300 | 300 | 300 | 300 | 10,000 | 235.47 |
| 1983-10-07 | 300 | 300 | 300 | 300 | 14,000 | 235.47 |
| 1983-10-06 | 300 | 300 | 300 | 300 | 7,000 | 235.47 |
| 1983-10-01 | 296 | 296 | 296 | 296 | 3,000 | 232.33 |
| 1983-09-29 | 300 | 300 | 300 | 300 | 1,000 | 235.47 |
| 1983-09-27 | 296 | 296 | 296 | 296 | 2,000 | 232.33 |
| 1983-09-26 | 295 | 296 | 295 | 296 | 13,000 | 232.33 |
| 1983-09-22 | 296 | 296 | 295 | 295 | 3,000 | 231.55 |
| 1983-09-19 | 295 | 295 | 295 | 295 | 8,000 | 231.55 |
| 1983-09-17 | 295 | 295 | 295 | 295 | 3,000 | 231.55 |
| 1983-09-14 | 300 | 305 | 295 | 295 | 11,000 | 231.55 |
| 1983-09-13 | 303 | 303 | 300 | 300 | 2,000 | 235.47 |
| 1983-09-12 | 305 | 305 | 305 | 305 | 12,000 | 239.39 |
| 1983-09-09 | 305 | 305 | 305 | 305 | 2,000 | 239.39 |
| 1983-09-08 | 305 | 305 | 305 | 305 | 2,000 | 239.39 |
| 1983-09-06 | 301 | 305 | 301 | 305 | 2,000 | 239.39 |
| 1983-09-05 | 300 | 300 | 300 | 300 | 14,000 | 235.47 |
| 1983-08-30 | 305 | 305 | 300 | 300 | 14,000 | 235.47 |
| 1983-08-29 | 305 | 305 | 305 | 305 | 2,000 | 239.39 |
| 1983-08-26 | 310 | 310 | 305 | 305 | 5,000 | 239.39 |
| 1983-08-25 | 304 | 310 | 304 | 310 | 2,000 | 243.32 |
| 1983-08-24 | 305 | 305 | 304 | 305 | 15,000 | 239.39 |
| 1983-08-23 | 305 | 305 | 305 | 305 | 5,000 | 239.39 |
| 1983-08-22 | 305 | 305 | 305 | 305 | 2,000 | 239.39 |
| 1983-08-20 | 304 | 304 | 304 | 304 | 4,000 | 238.61 |
| 1983-08-19 | 314 | 314 | 314 | 314 | 2,000 | 246.46 |
| 1983-08-18 | 315 | 315 | 315 | 315 | 10,000 | 247.24 |
| 1983-08-17 | 305 | 305 | 305 | 305 | 1,000 | 239.39 |
| 1983-08-16 | 305 | 305 | 305 | 305 | 3,000 | 239.39 |
| 1983-08-15 | 305 | 305 | 305 | 305 | 1,000 | 239.39 |
| 1983-08-12 | 304 | 304 | 304 | 304 | 2,000 | 238.61 |
| 1983-08-10 | 302 | 302 | 302 | 302 | 3,000 | 237.04 |
| 1983-08-08 | 305 | 305 | 305 | 305 | 1,000 | 239.39 |
| 1983-08-06 | 310 | 310 | 310 | 310 | 9,000 | 243.32 |
| 1983-08-05 | 310 | 310 | 310 | 310 | 7,000 | 243.32 |
| 1983-08-02 | 325 | 325 | 325 | 325 | 1,000 | 255.09 |
| 1983-08-01 | 325 | 325 | 325 | 325 | 6,000 | 255.09 |
| 1983-07-30 | 327 | 327 | 321 | 321 | 5,000 | 251.95 |
| 1983-07-29 | 330 | 330 | 327 | 327 | 4,000 | 256.66 |
| 1983-07-28 | 321 | 330 | 321 | 330 | 7,000 | 259.02 |
| 1983-07-27 | 316 | 320 | 316 | 320 | 3,000 | 251.17 |
| 1983-07-26 | 315 | 315 | 315 | 315 | 7,000 | 247.24 |
| 1983-07-25 | 311 | 311 | 311 | 311 | 3,000 | 244.10 |
| 1983-07-23 | 305 | 306 | 301 | 306 | 11,000 | 240.18 |
| 1983-07-22 | 305 | 305 | 305 | 305 | 8,000 | 239.39 |
| 1983-07-21 | 300 | 300 | 295 | 300 | 4,000 | 235.47 |
| 1983-07-20 | 300 | 300 | 300 | 300 | 9,000 | 235.47 |
| 1983-07-19 | 300 | 301 | 300 | 300 | 12,000 | 235.47 |
| 1983-07-18 | 300 | 300 | 300 | 300 | 8,000 | 235.47 |
| 1983-07-15 | 301 | 303 | 300 | 302 | 9,000 | 237.04 |
| 1983-07-14 | 309 | 309 | 307 | 307 | 5,000 | 240.96 |
| 1983-07-13 | 311 | 311 | 307 | 307 | 7,000 | 240.96 |
| 1983-07-12 | 308 | 310 | 308 | 310 | 3,000 | 243.32 |
| 1983-07-11 | 305 | 305 | 305 | 305 | 10,000 | 239.39 |
| 1983-07-09 | 303 | 303 | 301 | 301 | 7,000 | 236.26 |
| 1983-07-08 | 303 | 303 | 303 | 303 | 3,000 | 237.82 |
| 1983-07-07 | 302 | 310 | 302 | 310 | 4,000 | 243.32 |
| 1983-07-06 | 301 | 301 | 301 | 301 | 8,000 | 236.26 |
| 1983-07-05 | 301 | 301 | 301 | 301 | 1,000 | 236.26 |
| 1983-07-04 | 301 | 301 | 300 | 300 | 10,000 | 235.47 |
| 1983-07-02 | 300 | 300 | 300 | 300 | 2,000 | 235.47 |
| 1983-07-01 | 301 | 301 | 300 | 300 | 13,000 | 235.47 |
| 1983-06-30 | 301 | 301 | 301 | 301 | 7,000 | 236.26 |
| 1983-06-28 | 301 | 301 | 301 | 301 | 5,000 | 236.26 |
| 1983-06-27 | 302 | 302 | 301 | 301 | 10,000 | 236.26 |
| 1983-06-25 | 301 | 301 | 301 | 301 | 3,000 | 236.26 |
| 1983-06-22 | 308 | 308 | 301 | 301 | 17,000 | 236.26 |
| 1983-06-21 | 310 | 311 | 310 | 310 | 10,000 | 243.32 |
| 1983-06-20 | 311 | 311 | 311 | 311 | 1,000 | 244.10 |
| 1983-06-17 | 311 | 311 | 311 | 311 | 2,000 | 244.10 |
| 1983-06-16 | 311 | 312 | 311 | 312 | 6,000 | 244.89 |
| 1983-06-15 | 316 | 316 | 316 | 316 | 3,000 | 248.03 |
| 1983-06-14 | 308 | 310 | 308 | 310 | 13,000 | 243.32 |
| 1983-06-13 | 308 | 308 | 308 | 308 | 3,000 | 241.75 |
| 1983-06-11 | 305 | 305 | 305 | 305 | 3,000 | 239.39 |
| 1983-06-10 | 300 | 310 | 300 | 310 | 6,000 | 243.32 |
| 1983-06-09 | 300 | 300 | 295 | 295 | 11,000 | 231.55 |
| 1983-06-08 | 300 | 300 | 300 | 300 | 15,000 | 235.47 |
| 1983-06-06 | 300 | 300 | 300 | 300 | 3,000 | 235.47 |
| 1983-06-04 | 300 | 300 | 290 | 290 | 18,000 | 227.62 |
| 1983-06-03 | 300 | 300 | 300 | 300 | 9,000 | 235.47 |
| 1983-06-02 | 308 | 308 | 300 | 300 | 13,000 | 235.47 |
| 1983-06-01 | 311 | 311 | 308 | 308 | 9,000 | 241.75 |
| 1983-05-31 | 315 | 315 | 311 | 311 | 6,000 | 244.10 |
| 1983-05-30 | 305 | 310 | 305 | 309 | 6,000 | 242.53 |
| 1983-05-28 | 310 | 310 | 310 | 310 | 7,000 | 243.32 |
| 1983-05-27 | 320 | 320 | 315 | 315 | 15,000 | 247.24 |
| 1983-05-26 | 320 | 320 | 318 | 320 | 7,000 | 251.17 |
| 1983-05-25 | 325 | 325 | 320 | 320 | 5,000 | 251.17 |
| 1983-05-24 | 330 | 330 | 325 | 325 | 2,000 | 255.09 |
| 1983-05-23 | 330 | 330 | 330 | 330 | 15,000 | 259.02 |
| 1983-05-20 | 321 | 321 | 318 | 320 | 13,000 | 251.17 |
| 1983-05-19 | 311 | 311 | 311 | 311 | 11,000 | 244.10 |
| 1983-05-18 | 323 | 323 | 310 | 310 | 41,000 | 243.32 |
| 1983-05-17 | 322 | 330 | 322 | 323 | 30,000 | 253.52 |
| 1983-05-16 | 330 | 330 | 320 | 320 | 14,000 | 251.17 |
| 1983-05-14 | 330 | 330 | 330 | 330 | 5,000 | 259.02 |
| 1983-05-13 | 340 | 341 | 331 | 331 | 18,000 | 259.80 |
| 1983-05-12 | 340 | 341 | 340 | 341 | 10,000 | 267.65 |
| 1983-05-11 | 345 | 345 | 340 | 340 | 34,000 | 266.87 |
| 1983-05-10 | 375 | 375 | 359 | 360 | 48,000 | 282.56 |
| 1983-05-09 | 356 | 376 | 354 | 371 | 127,000 | 291.20 |
| 1983-05-07 | 350 | 359 | 350 | 351 | 111,000 | 275.50 |
| 1983-05-06 | 330 | 340 | 329 | 337 | 164,000 | 264.51 |
| 1983-05-04 | 327 | 327 | 325 | 327 | 15,000 | 256.66 |
| 1983-05-02 | 330 | 330 | 328 | 328 | 19,000 | 257.45 |
| 1983-04-30 | 328 | 328 | 327 | 328 | 8,000 | 257.45 |
| 1983-04-28 | 330 | 333 | 325 | 325 | 16,000 | 255.09 |
| 1983-04-27 | 320 | 320 | 320 | 320 | 11,000 | 251.17 |
| 1983-04-22 | 305 | 308 | 305 | 305 | 9,000 | 239.39 |
| 1983-04-21 | 319 | 320 | 310 | 310 | 11,000 | 243.32 |
| 1983-04-20 | 316 | 325 | 315 | 320 | 10,000 | 251.17 |
| 1983-04-19 | 310 | 319 | 310 | 319 | 4,000 | 250.38 |
| 1983-04-18 | 301 | 301 | 301 | 301 | 1,000 | 236.26 |
| 1983-04-15 | 298 | 300 | 298 | 300 | 2,000 | 235.47 |
| 1983-04-14 | 297 | 297 | 297 | 297 | 1,000 | 233.12 |
| 1983-04-12 | 291 | 291 | 291 | 291 | 1,000 | 228.41 |
| 1983-04-11 | 300 | 300 | 290 | 290 | 14,000 | 227.62 |
| 1983-04-09 | 305 | 305 | 300 | 300 | 5,000 | 235.47 |
| 1983-04-08 | 305 | 305 | 305 | 305 | 1,000 | 239.39 |
| 1983-04-07 | 305 | 305 | 305 | 305 | 2,000 | 239.39 |
| 1983-04-06 | 305 | 305 | 305 | 305 | 5,000 | 239.39 |
| 1983-04-04 | 300 | 300 | 300 | 300 | 2,000 | 235.47 |
| 1983-04-01 | 310 | 310 | 310 | 310 | 2,000 | 243.32 |
| 1983-03-30 | 300 | 300 | 300 | 300 | 2,000 | 235.47 |
| 1983-03-28 | 296 | 296 | 296 | 296 | 1,000 | 232.33 |
| 1983-03-26 | 320 | 320 | 310 | 310 | 7,000 | 231.73 |
| 1983-03-25 | 312 | 325 | 312 | 325 | 15,000 | 242.95 |
| 1983-03-24 | 313 | 313 | 312 | 312 | 3,000 | 233.23 |
| 1983-03-23 | 313 | 313 | 313 | 313 | 1,000 | 233.98 |
| 1983-03-18 | 310 | 310 | 310 | 310 | 13,000 | 231.73 |
| 1983-03-16 | 310 | 310 | 310 | 310 | 17,000 | 231.73 |
| 1983-03-15 | 310 | 310 | 310 | 310 | 8,000 | 231.73 |
| 1983-03-14 | 315 | 315 | 310 | 310 | 11,000 | 231.73 |
| 1983-03-12 | 317 | 319 | 315 | 315 | 8,000 | 235.47 |
| 1983-03-11 | 317 | 317 | 317 | 317 | 3,000 | 236.97 |
| 1983-03-09 | 316 | 317 | 316 | 317 | 5,000 | 236.97 |
| 1983-03-08 | 317 | 317 | 315 | 316 | 16,000 | 236.22 |
| 1983-03-07 | 316 | 316 | 316 | 316 | 2,000 | 236.22 |
| 1983-03-05 | 320 | 320 | 315 | 315 | 12,000 | 235.47 |
| 1983-03-04 | 320 | 320 | 310 | 310 | 13,000 | 231.73 |
| 1983-03-03 | 305 | 311 | 305 | 310 | 12,000 | 231.73 |
| 1983-03-02 | 325 | 325 | 320 | 320 | 5,000 | 239.21 |
| 1983-03-01 | 325 | 325 | 325 | 325 | 13,000 | 242.95 |
| 1983-02-28 | 324 | 325 | 320 | 320 | 19,000 | 239.21 |
| 1983-02-26 | 325 | 325 | 324 | 325 | 15,000 | 242.95 |
| 1983-02-25 | 325 | 325 | 325 | 325 | 28,000 | 242.95 |
| 1983-02-24 | 344 | 368 | 344 | 355 | 164,000 | 265.37 |
| 1983-02-23 | 304 | 324 | 302 | 324 | 69,000 | 242.20 |
| 1983-02-22 | 301 | 307 | 300 | 300 | 8,000 | 224.26 |
| 1983-02-21 | 297 | 300 | 292 | 300 | 5,000 | 224.26 |
| 1983-02-18 | 279 | 292 | 279 | 292 | 9,000 | 218.28 |
| 1983-02-17 | 279 | 279 | 279 | 279 | 7,000 | 208.56 |
| 1983-02-15 | 280 | 280 | 280 | 280 | 1,000 | 209.31 |
| 1983-02-14 | 280 | 280 | 280 | 280 | 2,000 | 209.31 |
| 1983-02-12 | 280 | 280 | 280 | 280 | 10,000 | 209.31 |
| 1983-02-10 | 281 | 281 | 280 | 280 | 7,000 | 209.31 |
| 1983-02-09 | 280 | 280 | 280 | 280 | 2,000 | 209.31 |
| 1983-02-08 | 281 | 281 | 281 | 281 | 3,000 | 210.05 |
| 1983-02-07 | 281 | 281 | 280 | 280 | 2,000 | 209.31 |
| 1983-02-04 | 271 | 280 | 271 | 280 | 3,000 | 209.31 |
| 1983-02-03 | 280 | 280 | 270 | 270 | 5,000 | 201.83 |
| 1983-02-02 | 286 | 286 | 280 | 280 | 5,000 | 209.31 |
| 1983-02-01 | 285 | 285 | 285 | 285 | 9,000 | 213.04 |
| 1983-01-31 | 296 | 296 | 290 | 290 | 5,000 | 216.78 |
| 1983-01-29 | 296 | 297 | 296 | 296 | 6,000 | 221.27 |
| 1983-01-28 | 296 | 296 | 296 | 296 | 3,000 | 221.27 |
| 1983-01-27 | 297 | 297 | 297 | 297 | 2,000 | 222.01 |
| 1983-01-26 | 296 | 296 | 296 | 296 | 1,000 | 221.27 |
| 1983-01-25 | 295 | 295 | 295 | 295 | 2,000 | 220.52 |
| 1983-01-24 | 295 | 295 | 295 | 295 | 3,000 | 220.52 |
| 1983-01-18 | 315 | 319 | 313 | 319 | 12,000 | 238.46 |
| 1983-01-17 | 310 | 310 | 310 | 310 | 2,000 | 231.73 |
| 1983-01-14 | 300 | 315 | 300 | 315 | 20,000 | 235.47 |
| 1983-01-13 | 293 | 296 | 293 | 296 | 5,000 | 221.27 |
| 1983-01-12 | 295 | 296 | 295 | 296 | 5,000 | 221.27 |
| 1983-01-11 | 296 | 296 | 296 | 296 | 2,000 | 221.27 |
| 1983-01-10 | 305 | 305 | 295 | 295 | 3,000 | 220.52 |
| 1983-01-07 | 310 | 310 | 305 | 305 | 5,000 | 228 |
| 1983-01-06 | 310 | 310 | 310 | 310 | 11,000 | 231.73 |
| 1983-01-05 | 306 | 310 | 306 | 310 | 4,000 | 231.73 |
| 1983-01-04 | 305 | 311 | 305 | 311 | 6,000 | 232.48 |
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
