1949 住友電設(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 581 | 581 | 570 | 570 | 9,000 | 447.39 |
| 1984-12-27 | 591 | 591 | 580 | 580 | 5,000 | 455.24 |
| 1984-12-26 | 584 | 590 | 584 | 584 | 18,000 | 458.38 |
| 1984-12-25 | 590 | 605 | 585 | 585 | 23,000 | 459.17 |
| 1984-12-24 | 593 | 601 | 591 | 600 | 36,000 | 470.94 |
| 1984-12-22 | 600 | 600 | 600 | 600 | 4,000 | 470.94 |
| 1984-12-21 | 610 | 615 | 591 | 591 | 42,000 | 463.88 |
| 1984-12-20 | 630 | 630 | 600 | 600 | 28,000 | 470.94 |
| 1984-12-19 | 660 | 665 | 630 | 640 | 64,000 | 502.34 |
| 1984-12-18 | 615 | 655 | 615 | 650 | 93,000 | 510.18 |
| 1984-12-17 | 600 | 616 | 584 | 614 | 46,000 | 481.93 |
| 1984-12-15 | 601 | 602 | 595 | 595 | 28,000 | 467.02 |
| 1984-12-14 | 580 | 595 | 580 | 593 | 32,000 | 465.45 |
| 1984-12-13 | 590 | 590 | 584 | 589 | 36,000 | 462.31 |
| 1984-12-12 | 580 | 581 | 555 | 570 | 41,000 | 447.39 |
| 1984-12-11 | 606 | 608 | 570 | 570 | 33,000 | 447.39 |
| 1984-12-10 | 605 | 610 | 605 | 608 | 16,000 | 477.22 |
| 1984-12-07 | 636 | 637 | 605 | 618 | 54,000 | 485.07 |
| 1984-12-06 | 626 | 640 | 626 | 631 | 48,000 | 495.27 |
| 1984-12-05 | 640 | 650 | 620 | 621 | 79,000 | 487.42 |
| 1984-12-04 | 649 | 660 | 620 | 620 | 183,000 | 486.64 |
| 1984-12-03 | 610 | 619 | 585 | 619 | 160,000 | 485.85 |
| 1984-12-01 | 640 | 640 | 618 | 620 | 75,000 | 486.64 |
| 1984-11-30 | 679 | 679 | 640 | 653 | 193,000 | 512.54 |
| 1984-11-29 | 701 | 701 | 664 | 685 | 285,000 | 537.66 |
| 1984-11-28 | 700 | 735 | 670 | 714 | 1,149,000 | 560.42 |
| 1984-11-27 | 620 | 700 | 613 | 700 | 851,000 | 549.43 |
| 1984-11-26 | 617 | 617 | 598 | 600 | 297,000 | 470.94 |
| 1984-11-24 | 595 | 605 | 595 | 597 | 276,000 | 468.59 |
| 1984-11-22 | 596 | 598 | 570 | 586 | 233,000 | 459.95 |
| 1984-11-21 | 607 | 607 | 580 | 596 | 456,000 | 467.80 |
| 1984-11-20 | 544 | 598 | 530 | 598 | 318,000 | 469.37 |
| 1984-11-19 | 550 | 550 | 540 | 541 | 95,000 | 424.63 |
| 1984-11-17 | 530 | 560 | 529 | 560 | 158,000 | 439.54 |
| 1984-11-16 | 495 | 519 | 491 | 519 | 86,000 | 407.36 |
| 1984-11-15 | 470 | 483 | 470 | 483 | 7,000 | 379.11 |
| 1984-11-14 | 475 | 475 | 467 | 467 | 23,000 | 366.55 |
| 1984-11-13 | 467 | 467 | 467 | 467 | 2,000 | 366.55 |
| 1984-11-12 | 483 | 483 | 470 | 470 | 6,000 | 368.90 |
| 1984-11-09 | 485 | 485 | 470 | 483 | 26,000 | 379.11 |
| 1984-11-08 | 471 | 494 | 471 | 480 | 30,000 | 376.75 |
| 1984-11-07 | 455 | 455 | 451 | 451 | 5,000 | 353.99 |
| 1984-11-06 | 460 | 460 | 460 | 460 | 1,000 | 361.05 |
| 1984-11-05 | 460 | 460 | 450 | 451 | 11,000 | 353.99 |
| 1984-11-02 | 457 | 457 | 457 | 457 | 1,000 | 358.70 |
| 1984-11-01 | 458 | 475 | 458 | 469 | 6,000 | 368.12 |
| 1984-10-31 | 463 | 463 | 462 | 463 | 4,000 | 363.41 |
| 1984-10-30 | 451 | 466 | 450 | 466 | 22,000 | 365.76 |
| 1984-10-27 | 460 | 480 | 460 | 480 | 12,000 | 376.75 |
| 1984-10-25 | 480 | 490 | 480 | 490 | 21,000 | 384.60 |
| 1984-10-24 | 499 | 500 | 499 | 499 | 12,000 | 391.67 |
| 1984-10-23 | 487 | 500 | 486 | 500 | 26,000 | 392.45 |
| 1984-10-22 | 510 | 510 | 486 | 486 | 45,000 | 381.46 |
| 1984-10-20 | 510 | 510 | 485 | 485 | 49,000 | 380.68 |
| 1984-10-19 | 499 | 520 | 498 | 515 | 106,000 | 404.22 |
| 1984-10-18 | 471 | 472 | 460 | 471 | 70,000 | 369.69 |
| 1984-10-17 | 450 | 470 | 448 | 470 | 64,000 | 368.90 |
| 1984-10-16 | 426 | 450 | 425 | 446 | 27,000 | 350.07 |
| 1984-10-15 | 420 | 420 | 420 | 420 | 2,000 | 329.66 |
| 1984-10-12 | 420 | 420 | 420 | 420 | 1,000 | 329.66 |
| 1984-10-11 | 416 | 430 | 416 | 430 | 5,000 | 337.51 |
| 1984-10-09 | 421 | 421 | 420 | 420 | 12,000 | 329.66 |
| 1984-10-08 | 421 | 421 | 421 | 421 | 2,000 | 330.44 |
| 1984-10-06 | 420 | 421 | 420 | 420 | 11,000 | 329.66 |
| 1984-10-05 | 420 | 420 | 414 | 420 | 22,000 | 329.66 |
| 1984-10-04 | 429 | 429 | 420 | 420 | 14,000 | 329.66 |
| 1984-10-03 | 441 | 441 | 440 | 440 | 3,000 | 345.36 |
| 1984-10-02 | 441 | 441 | 441 | 441 | 3,000 | 346.14 |
| 1984-10-01 | 450 | 450 | 450 | 450 | 1,000 | 353.21 |
| 1984-09-29 | 440 | 450 | 439 | 450 | 39,000 | 353.21 |
| 1984-09-26 | 400 | 400 | 400 | 400 | 6,000 | 313.96 |
| 1984-09-25 | 400 | 401 | 400 | 400 | 6,000 | 313.96 |
| 1984-09-22 | 400 | 400 | 399 | 399 | 8,000 | 313.18 |
| 1984-09-21 | 415 | 415 | 404 | 404 | 5,000 | 317.10 |
| 1984-09-20 | 420 | 420 | 419 | 419 | 3,000 | 328.87 |
| 1984-09-19 | 430 | 430 | 421 | 421 | 4,000 | 330.44 |
| 1984-09-18 | 436 | 436 | 436 | 436 | 4,000 | 342.22 |
| 1984-09-17 | 440 | 440 | 437 | 437 | 3,000 | 343 |
| 1984-09-14 | 436 | 440 | 435 | 440 | 5,000 | 345.36 |
| 1984-09-13 | 430 | 430 | 430 | 430 | 5,000 | 337.51 |
| 1984-09-12 | 440 | 440 | 430 | 430 | 7,000 | 337.51 |
| 1984-09-11 | 445 | 445 | 435 | 435 | 6,000 | 341.43 |
| 1984-09-10 | 449 | 449 | 449 | 449 | 5,000 | 352.42 |
| 1984-09-07 | 435 | 445 | 435 | 440 | 13,000 | 345.36 |
| 1984-09-04 | 480 | 480 | 461 | 461 | 13,000 | 361.84 |
| 1984-09-03 | 472 | 479 | 467 | 479 | 34,000 | 375.97 |
| 1984-09-01 | 450 | 457 | 450 | 457 | 22,000 | 358.70 |
| 1984-08-30 | 403 | 403 | 403 | 403 | 2,000 | 316.31 |
| 1984-08-29 | 400 | 400 | 400 | 400 | 9,000 | 313.96 |
| 1984-08-28 | 401 | 401 | 401 | 401 | 2,000 | 314.75 |
| 1984-08-27 | 400 | 400 | 400 | 400 | 5,000 | 313.96 |
| 1984-08-25 | 400 | 400 | 400 | 400 | 8,000 | 313.96 |
| 1984-08-23 | 400 | 400 | 400 | 400 | 1,000 | 313.96 |
| 1984-08-22 | 397 | 397 | 397 | 397 | 2,000 | 311.61 |
| 1984-08-21 | 400 | 400 | 395 | 395 | 17,000 | 310.04 |
| 1984-08-20 | 395 | 401 | 395 | 401 | 2,000 | 314.75 |
| 1984-08-18 | 391 | 391 | 391 | 391 | 3,000 | 306.90 |
| 1984-08-15 | 385 | 385 | 385 | 385 | 1,000 | 302.19 |
| 1984-08-10 | 384 | 384 | 384 | 384 | 3,000 | 301.40 |
| 1984-08-08 | 381 | 381 | 381 | 381 | 4,000 | 299.05 |
| 1984-08-06 | 380 | 380 | 380 | 380 | 2,000 | 298.26 |
| 1984-08-04 | 385 | 385 | 385 | 385 | 4,000 | 302.19 |
| 1984-08-02 | 386 | 386 | 386 | 386 | 1,000 | 302.97 |
| 1984-08-01 | 380 | 380 | 380 | 380 | 13,000 | 298.26 |
| 1984-07-31 | 380 | 380 | 380 | 380 | 3,000 | 298.26 |
| 1984-07-28 | 380 | 380 | 380 | 380 | 14,000 | 298.26 |
| 1984-07-27 | 384 | 384 | 384 | 384 | 3,000 | 301.40 |
| 1984-07-26 | 383 | 383 | 383 | 383 | 3,000 | 300.62 |
| 1984-07-25 | 383 | 383 | 383 | 383 | 1,000 | 300.62 |
| 1984-07-24 | 379 | 380 | 379 | 380 | 5,000 | 298.26 |
| 1984-07-23 | 379 | 379 | 379 | 379 | 8,000 | 297.48 |
| 1984-07-21 | 382 | 382 | 379 | 379 | 17,000 | 297.48 |
| 1984-07-20 | 400 | 400 | 385 | 385 | 15,000 | 302.19 |
| 1984-07-19 | 401 | 401 | 401 | 401 | 2,000 | 314.75 |
| 1984-07-18 | 386 | 391 | 386 | 391 | 9,000 | 306.90 |
| 1984-07-16 | 385 | 385 | 385 | 385 | 10,000 | 302.19 |
| 1984-07-12 | 435 | 435 | 430 | 430 | 4,000 | 337.51 |
| 1984-07-11 | 436 | 436 | 435 | 435 | 10,000 | 341.43 |
| 1984-07-06 | 380 | 380 | 379 | 380 | 12,000 | 298.26 |
| 1984-07-05 | 379 | 380 | 379 | 380 | 10,000 | 298.26 |
| 1984-07-04 | 377 | 377 | 376 | 376 | 4,000 | 295.12 |
| 1984-07-03 | 379 | 379 | 375 | 376 | 9,000 | 295.12 |
| 1984-07-02 | 381 | 381 | 380 | 380 | 2,000 | 298.26 |
| 1984-06-30 | 385 | 385 | 380 | 380 | 22,000 | 298.26 |
| 1984-06-29 | 385 | 385 | 385 | 385 | 9,000 | 302.19 |
| 1984-06-28 | 387 | 387 | 380 | 380 | 10,000 | 298.26 |
| 1984-06-27 | 391 | 391 | 385 | 385 | 9,000 | 302.19 |
| 1984-06-25 | 382 | 382 | 382 | 382 | 5,000 | 299.83 |
| 1984-06-21 | 410 | 410 | 406 | 406 | 14,000 | 318.67 |
| 1984-06-20 | 411 | 411 | 411 | 411 | 4,000 | 322.59 |
| 1984-06-19 | 415 | 415 | 411 | 411 | 4,000 | 322.59 |
| 1984-06-18 | 420 | 421 | 415 | 415 | 7,000 | 325.73 |
| 1984-06-16 | 420 | 420 | 420 | 420 | 2,000 | 329.66 |
| 1984-06-15 | 411 | 420 | 411 | 420 | 10,000 | 329.66 |
| 1984-06-14 | 412 | 415 | 411 | 415 | 19,000 | 325.73 |
| 1984-06-13 | 412 | 412 | 412 | 412 | 2,000 | 323.38 |
| 1984-06-12 | 410 | 410 | 410 | 410 | 4,000 | 321.81 |
| 1984-06-11 | 410 | 410 | 410 | 410 | 8,000 | 321.81 |
| 1984-06-08 | 410 | 420 | 410 | 420 | 9,000 | 329.66 |
| 1984-06-07 | 417 | 417 | 410 | 410 | 8,000 | 321.81 |
| 1984-06-06 | 410 | 414 | 410 | 414 | 8,000 | 324.95 |
| 1984-06-05 | 417 | 420 | 416 | 416 | 10,000 | 326.52 |
| 1984-06-04 | 417 | 417 | 416 | 416 | 5,000 | 326.52 |
| 1984-06-02 | 421 | 421 | 420 | 420 | 8,000 | 329.66 |
| 1984-06-01 | 420 | 421 | 420 | 420 | 9,000 | 329.66 |
| 1984-05-31 | 423 | 423 | 420 | 420 | 14,000 | 329.66 |
| 1984-05-30 | 426 | 427 | 420 | 420 | 9,000 | 329.66 |
| 1984-05-29 | 441 | 450 | 431 | 431 | 19,000 | 338.29 |
| 1984-05-28 | 440 | 440 | 440 | 440 | 8,000 | 345.36 |
| 1984-05-26 | 445 | 446 | 440 | 440 | 15,000 | 345.36 |
| 1984-05-25 | 460 | 460 | 445 | 445 | 10,000 | 349.28 |
| 1984-05-24 | 446 | 451 | 440 | 440 | 10,000 | 345.36 |
| 1984-05-23 | 451 | 451 | 439 | 440 | 13,000 | 345.36 |
| 1984-05-22 | 449 | 450 | 449 | 450 | 15,000 | 353.21 |
| 1984-05-21 | 450 | 450 | 450 | 450 | 8,000 | 353.21 |
| 1984-05-19 | 445 | 455 | 445 | 455 | 21,000 | 357.13 |
| 1984-05-18 | 470 | 470 | 450 | 450 | 23,000 | 353.21 |
| 1984-05-17 | 496 | 496 | 478 | 478 | 34,000 | 375.18 |
| 1984-05-16 | 498 | 502 | 492 | 497 | 17,000 | 390.10 |
| 1984-05-15 | 493 | 498 | 493 | 498 | 7,000 | 390.88 |
| 1984-05-14 | 505 | 510 | 491 | 491 | 12,000 | 385.39 |
| 1984-05-11 | 529 | 529 | 505 | 505 | 27,000 | 396.37 |
| 1984-05-10 | 525 | 530 | 520 | 530 | 13,000 | 416 |
| 1984-05-09 | 508 | 545 | 508 | 525 | 41,000 | 412.07 |
| 1984-05-08 | 533 | 533 | 507 | 507 | 7,000 | 397.94 |
| 1984-05-07 | 539 | 539 | 527 | 535 | 19,000 | 419.92 |
| 1984-05-04 | 549 | 549 | 500 | 538 | 92,000 | 422.28 |
| 1984-05-02 | 584 | 584 | 555 | 555 | 31,000 | 435.62 |
| 1984-05-01 | 590 | 600 | 575 | 576 | 140,000 | 452.10 |
| 1984-04-28 | 579 | 589 | 570 | 588 | 109,000 | 461.52 |
| 1984-04-27 | 573 | 590 | 560 | 560 | 303,000 | 439.54 |
| 1984-04-26 | 567 | 579 | 551 | 553 | 139,000 | 434.05 |
| 1984-04-25 | 569 | 615 | 557 | 557 | 806,000 | 437.19 |
| 1984-04-24 | 530 | 588 | 520 | 570 | 486,000 | 447.39 |
| 1984-04-21 | 449 | 452 | 445 | 445 | 20,000 | 349.28 |
| 1984-04-18 | 485 | 485 | 480 | 480 | 7,000 | 376.75 |
| 1984-04-17 | 470 | 480 | 470 | 480 | 19,000 | 376.75 |
| 1984-04-13 | 451 | 451 | 450 | 450 | 2,000 | 353.21 |
| 1984-04-12 | 451 | 451 | 450 | 450 | 6,000 | 353.21 |
| 1984-04-11 | 441 | 441 | 440 | 440 | 7,000 | 345.36 |
| 1984-04-10 | 450 | 450 | 440 | 440 | 8,000 | 345.36 |
| 1984-04-09 | 460 | 460 | 451 | 451 | 8,000 | 353.99 |
| 1984-04-07 | 460 | 465 | 458 | 465 | 8,000 | 364.98 |
| 1984-04-06 | 480 | 480 | 465 | 465 | 10,000 | 364.98 |
| 1984-04-05 | 491 | 491 | 486 | 486 | 11,000 | 381.46 |
| 1984-04-04 | 480 | 486 | 480 | 486 | 15,000 | 381.46 |
| 1984-04-03 | 460 | 461 | 460 | 461 | 7,000 | 361.84 |
| 1984-04-02 | 465 | 465 | 465 | 465 | 23,000 | 364.98 |
| 1984-03-30 | 499 | 500 | 499 | 500 | 7,000 | 392.45 |
| 1984-03-29 | 497 | 510 | 497 | 499 | 34,000 | 391.67 |
| 1984-03-28 | 486 | 492 | 486 | 487 | 15,000 | 382.25 |
| 1984-03-26 | 514 | 520 | 514 | 520 | 9,000 | 408.15 |
| 1984-03-24 | 535 | 535 | 530 | 530 | 23,000 | 416 |
| 1984-03-23 | 491 | 545 | 491 | 535 | 67,000 | 419.92 |
| 1984-03-22 | 489 | 490 | 487 | 490 | 28,000 | 384.60 |
| 1984-03-21 | 489 | 490 | 480 | 490 | 24,000 | 384.60 |
| 1984-03-19 | 515 | 515 | 495 | 495 | 30,000 | 388.53 |
| 1984-03-17 | 520 | 525 | 515 | 520 | 39,000 | 408.15 |
| 1984-03-16 | 510 | 525 | 509 | 520 | 55,000 | 408.15 |
| 1984-03-15 | 520 | 535 | 520 | 520 | 45,000 | 408.15 |
| 1984-03-14 | 530 | 549 | 526 | 528 | 82,000 | 414.43 |
| 1984-03-13 | 560 | 560 | 519 | 529 | 210,000 | 415.21 |
| 1984-03-12 | 575 | 575 | 554 | 554 | 181,000 | 434.83 |
| 1984-03-09 | 555 | 588 | 553 | 579 | 457,000 | 454.46 |
| 1984-03-08 | 530 | 571 | 524 | 565 | 440,000 | 443.47 |
| 1984-03-07 | 514 | 552 | 511 | 530 | 478,000 | 416 |
| 1984-03-06 | 485 | 509 | 479 | 505 | 281,000 | 396.37 |
| 1984-03-05 | 482 | 490 | 480 | 480 | 105,000 | 376.75 |
| 1984-03-03 | 490 | 490 | 479 | 489 | 142,000 | 383.82 |
| 1984-03-02 | 478 | 510 | 477 | 485 | 426,000 | 380.68 |
| 1984-03-01 | 454 | 509 | 453 | 493 | 885,000 | 386.96 |
| 1984-02-29 | 412 | 456 | 412 | 449 | 601,000 | 352.42 |
| 1984-02-28 | 385 | 413 | 380 | 412 | 119,000 | 323.38 |
| 1984-02-27 | 380 | 389 | 380 | 385 | 12,000 | 302.19 |
| 1984-02-25 | 389 | 389 | 380 | 380 | 7,000 | 298.26 |
| 1984-02-24 | 371 | 390 | 371 | 390 | 7,000 | 306.11 |
| 1984-02-23 | 371 | 371 | 371 | 371 | 3,000 | 291.20 |
| 1984-02-22 | 370 | 370 | 370 | 370 | 4,000 | 290.41 |
| 1984-02-21 | 366 | 366 | 365 | 365 | 8,000 | 286.49 |
| 1984-02-20 | 365 | 365 | 365 | 365 | 4,000 | 286.49 |
| 1984-02-18 | 360 | 360 | 359 | 359 | 2,000 | 281.78 |
| 1984-02-16 | 358 | 358 | 346 | 346 | 11,000 | 271.58 |
| 1984-02-15 | 355 | 355 | 355 | 355 | 4,000 | 278.64 |
| 1984-02-14 | 360 | 360 | 358 | 358 | 3,000 | 280.99 |
| 1984-02-13 | 361 | 361 | 360 | 360 | 2,000 | 282.56 |
| 1984-02-10 | 360 | 360 | 360 | 360 | 4,000 | 282.56 |
| 1984-02-08 | 365 | 365 | 359 | 359 | 8,000 | 281.78 |
| 1984-02-07 | 370 | 370 | 370 | 370 | 10,000 | 290.41 |
| 1984-02-06 | 372 | 373 | 372 | 373 | 9,000 | 292.77 |
| 1984-02-04 | 371 | 373 | 371 | 373 | 5,000 | 292.77 |
| 1984-02-03 | 376 | 376 | 372 | 373 | 14,000 | 292.77 |
| 1984-02-02 | 379 | 379 | 377 | 377 | 6,000 | 295.91 |
| 1984-02-01 | 390 | 390 | 385 | 390 | 16,000 | 306.11 |
| 1984-01-31 | 392 | 398 | 390 | 390 | 14,000 | 306.11 |
| 1984-01-30 | 395 | 395 | 391 | 391 | 41,000 | 306.90 |
| 1984-01-28 | 400 | 415 | 399 | 410 | 113,000 | 321.81 |
| 1984-01-27 | 360 | 395 | 360 | 390 | 49,000 | 306.11 |
| 1984-01-26 | 359 | 360 | 355 | 355 | 8,000 | 278.64 |
| 1984-01-25 | 365 | 365 | 350 | 350 | 19,000 | 274.72 |
| 1984-01-24 | 367 | 370 | 365 | 365 | 11,000 | 286.49 |
| 1984-01-23 | 367 | 367 | 367 | 367 | 5,000 | 288.06 |
| 1984-01-21 | 367 | 367 | 367 | 367 | 3,000 | 288.06 |
| 1984-01-20 | 372 | 372 | 370 | 370 | 3,000 | 290.41 |
| 1984-01-19 | 376 | 376 | 371 | 371 | 3,000 | 291.20 |
| 1984-01-18 | 386 | 386 | 376 | 376 | 6,000 | 295.12 |
| 1984-01-17 | 392 | 392 | 391 | 391 | 21,000 | 306.90 |
| 1984-01-13 | 392 | 393 | 386 | 390 | 47,000 | 306.11 |
| 1984-01-12 | 399 | 399 | 390 | 390 | 32,000 | 306.11 |
| 1984-01-11 | 387 | 398 | 385 | 398 | 50,000 | 312.39 |
| 1984-01-10 | 396 | 396 | 380 | 385 | 33,000 | 302.19 |
| 1984-01-09 | 408 | 413 | 395 | 400 | 142,000 | 313.96 |
| 1984-01-07 | 395 | 408 | 395 | 408 | 190,000 | 320.24 |
| 1984-01-06 | 380 | 400 | 376 | 399 | 185,000 | 313.18 |
| 1984-01-05 | 375 | 380 | 370 | 380 | 47,000 | 298.26 |
| 1984-01-04 | 380 | 380 | 376 | 378 | 36,000 | 296.69 |
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
