1949 住友電設(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	820	875	819	875	214,000	686.79
1985-12-27	820	820	805	818	84,000	642.05
1985-12-26	820	822	799	810	224,000	635.77
1985-12-25	800	818	799	803	182,000	630.27
1985-12-24	770	794	770	785	131,000	616.15
1985-12-23	753	770	753	754	38,000	591.81
1985-12-21	751	751	742	743	4,000	583.18
1985-12-20	753	764	742	750	24,000	588.67
1985-12-19	767	770	750	752	28,000	590.24
1985-12-18	764	768	755	767	24,000	602.02
1985-12-17	760	770	760	765	40,000	600.45
1985-12-16	755	770	750	770	32,000	604.37
1985-12-13	761	765	750	750	35,000	588.67
1985-12-12	750	760	750	759	34,000	595.74
1985-12-11	750	765	750	750	35,000	588.67
1985-12-10	755	770	736	736	88,000	577.69
1985-12-09	750	750	744	750	32,000	588.67
1985-12-07	780	780	770	770	113,000	604.37
1985-12-06	760	790	755	770	248,000	604.37
1985-12-05	731	760	731	760	158,000	596.52
1985-12-04	694	730	694	730	37,000	572.98
1985-12-03	701	701	694	694	34,000	544.72
1985-12-02	700	704	698	702	15,000	551
1985-11-30	700	700	695	695	16,000	545.51
1985-11-29	675	704	675	689	33,000	540.80
1985-11-28	670	671	660	670	32,000	525.88
1985-11-27	651	670	651	670	9,000	525.88
1985-11-26	662	670	650	650	17,000	510.18
1985-11-25	646	661	646	661	5,000	518.82
1985-11-22	631	641	630	641	10,000	503.12
1985-11-21	630	630	630	630	3,000	494.49
1985-11-20	651	651	651	651	3,000	510.97
1985-11-16	660	665	660	661	12,000	518.82
1985-11-15	660	670	650	650	16,000	510.18
1985-11-14	660	660	660	660	5,000	518.03
1985-11-13	670	670	660	660	27,000	518.03
1985-11-12	661	670	660	665	13,000	521.96
1985-11-11	659	670	659	660	14,000	518.03
1985-11-08	639	660	639	660	13,000	518.03
1985-11-07	625	640	625	640	6,000	502.34
1985-11-06	620	622	620	620	15,000	486.64
1985-11-05	635	635	625	625	23,000	490.56
1985-11-02	640	640	635	640	12,000	502.34
1985-11-01	621	632	621	632	11,000	496.06
1985-10-31	630	640	630	631	5,000	495.27
1985-10-30	631	638	631	638	4,000	500.77
1985-10-29	630	630	628	628	8,000	492.92
1985-10-26	649	649	649	649	2,000	509.40
1985-10-24	650	650	650	650	6,000	510.18
1985-10-23	647	647	647	647	2,000	507.83
1985-10-22	647	647	647	647	1,000	507.83
1985-10-19	650	650	650	650	3,000	510.18
1985-10-18	670	670	670	670	30,000	525.88
1985-10-16	620	621	620	621	7,000	487.42
1985-10-15	630	630	610	610	4,000	478.79
1985-10-14	648	648	630	630	9,000	494.49
1985-10-07	658	658	658	658	5,000	516.46
1985-10-05	669	669	668	668	4,000	524.31
1985-10-03	670	670	670	670	10,000	525.88
1985-10-02	670	670	670	670	10,000	525.88
1985-10-01	660	660	660	660	10,000	518.03
1985-09-30	626	626	626	626	4,000	491.35
1985-09-28	625	625	625	625	8,000	490.56
1985-09-27	629	629	625	625	8,000	490.56
1985-09-26	650	650	629	629	6,000	493.70
1985-09-25	670	670	660	660	11,000	518.03
1985-09-24	655	670	655	670	9,000	525.88
1985-09-21	650	650	650	650	2,000	510.18
1985-09-20	635	635	630	635	6,000	498.41
1985-09-19	650	650	632	635	11,000	498.41
1985-09-17	655	660	655	660	6,000	518.03
1985-09-13	660	670	655	655	14,000	514.11
1985-09-12	651	651	651	651	4,000	510.97
1985-09-11	642	650	642	650	3,000	510.18
1985-09-10	624	645	624	630	10,000	494.49
1985-09-07	615	615	615	615	5,000	482.71
1985-09-06	611	611	611	611	2,000	479.57
1985-09-04	610	610	610	610	3,000	478.79
1985-09-02	602	602	602	602	1,000	472.51
1985-08-31	601	601	601	601	1,000	471.72
1985-08-30	600	600	600	600	7,000	470.94
1985-08-29	590	590	580	585	5,000	459.17
1985-08-28	610	610	600	600	23,000	470.94
1985-08-27	610	610	600	602	7,000	472.51
1985-08-26	611	611	610	610	4,000	478.79
1985-08-24	611	613	611	613	2,000	481.14
1985-08-23	620	620	620	620	5,000	486.64
1985-08-22	631	635	610	610	17,000	478.79
1985-08-21	630	630	627	630	11,000	494.49
1985-08-20	630	631	630	630	9,000	494.49
1985-08-19	629	631	629	630	8,000	494.49
1985-08-17	626	626	626	626	1,000	491.35
1985-08-16	642	642	625	625	5,000	490.56
1985-08-15	650	650	640	641	7,000	503.12
1985-08-13	651	651	640	640	9,000	502.34
1985-08-09	651	651	650	650	3,000	510.18
1985-08-08	650	650	648	650	7,000	510.18
1985-08-07	664	664	650	650	15,000	510.18
1985-08-06	664	664	664	664	2,000	521.17
1985-08-05	675	675	660	661	7,000	518.82
1985-08-02	661	675	661	675	3,000	529.81
1985-08-01	650	659	650	650	9,000	510.18
1985-07-31	670	679	650	650	12,000	510.18
1985-07-30	690	700	680	680	12,000	533.73
1985-07-29	690	707	690	690	10,000	541.58
1985-07-26	703	703	699	699	17,000	548.65
1985-07-25	730	730	715	717	11,000	562.77
1985-07-24	730	739	730	730	26,000	572.98
1985-07-23	750	764	740	740	160,000	580.83
1985-07-22	720	730	719	730	43,000	572.98
1985-07-19	680	689	680	686	18,000	538.44
1985-07-18	671	695	671	677	16,000	531.38
1985-07-17	659	670	659	670	14,000	525.88
1985-07-16	669	669	660	660	10,000	518.03
1985-07-15	660	669	650	669	6,000	525.10
1985-07-12	669	669	660	660	18,000	518.03
1985-07-11	665	670	665	669	19,000	525.10
1985-07-10	665	675	665	675	15,000	529.81
1985-07-09	675	675	660	665	10,000	521.96
1985-07-08	665	665	665	665	7,000	521.96
1985-07-05	675	675	675	675	10,000	529.81
1985-07-04	690	690	685	685	10,000	537.66
1985-07-03	720	720	690	690	30,000	541.58
1985-07-02	705	719	700	704	22,000	552.57
1985-07-01	705	720	705	705	29,000	553.35
1985-06-28	709	710	700	710	18,000	557.28
1985-06-27	720	720	701	701	7,000	550.21
1985-06-26	729	738	725	727	40,000	570.62
1985-06-25	742	742	738	738	19,000	579.26
1985-06-24	750	760	750	758	75,000	594.95
1985-06-22	749	750	740	750	29,000	588.67
1985-06-21	748	750	734	737	68,000	578.47
1985-06-20	722	741	722	731	49,000	573.76
1985-06-19	749	750	720	721	77,000	565.91
1985-06-18	739	750	738	743	120,000	583.18
1985-06-17	739	739	726	738	48,000	579.26
1985-06-15	740	740	725	725	34,000	569.05
1985-06-14	710	740	710	740	60,000	580.83
1985-06-13	729	729	700	706	21,000	554.14
1985-06-12	741	741	730	732	53,000	574.55
1985-06-11	703	750	702	750	41,000	588.67
1985-06-10	711	712	700	701	24,000	550.21
1985-06-07	717	717	703	703	44,000	551.78
1985-06-06	712	722	712	718	36,000	563.56
1985-06-05	736	740	708	708	92,000	555.71
1985-06-04	695	767	690	766	177,000	601.23
1985-06-03	699	699	691	691	21,000	542.37
1985-06-01	680	680	680	680	4,000	533.73
1985-05-31	670	680	670	680	6,000	533.73
1985-05-30	655	671	655	660	17,000	518.03
1985-05-29	680	680	659	659	43,000	517.25
1985-05-28	690	690	680	680	20,000	533.73
1985-05-27	700	700	680	680	42,000	533.73
1985-05-25	689	690	680	680	19,000	533.73
1985-05-24	637	661	636	650	32,000	510.18
1985-05-23	640	640	636	636	11,000	499.20
1985-05-22	641	641	625	625	15,000	490.56
1985-05-21	636	641	636	640	9,000	502.34
1985-05-20	630	631	625	631	27,000	495.27
1985-05-18	624	635	624	635	13,000	498.41
1985-05-17	652	655	643	644	24,000	505.48
1985-05-16	662	662	650	650	26,000	510.18
1985-05-15	665	669	660	669	24,000	525.10
1985-05-14	664	670	657	669	38,000	525.10
1985-05-13	660	662	660	662	16,000	519.60
1985-05-10	670	686	670	670	50,000	525.88
1985-05-09	669	682	665	680	28,000	533.73
1985-05-08	680	681	670	670	42,000	525.88
1985-05-07	700	705	700	700	23,000	549.43
1985-05-04	710	713	700	700	61,000	549.43
1985-05-02	719	730	700	700	178,000	549.43
1985-05-01	687	694	675	688	119,000	540.01
1985-04-30	694	695	680	688	91,000	540.01
1985-04-27	730	730	699	703	139,000	551.78
1985-04-26	700	732	700	732	837,000	574.55
1985-04-25	640	681	639	681	501,000	534.52
1985-04-24	600	625	600	625	70,000	490.56
1985-04-23	606	606	590	600	25,000	470.94
1985-04-22	600	614	600	605	20,000	474.86
1985-04-19	575	582	575	580	27,000	455.24
1985-04-18	577	577	575	575	9,000	451.32
1985-04-17	578	579	570	576	21,000	452.10
1985-04-16	615	615	578	578	52,000	453.67
1985-04-15	612	619	612	618	31,000	485.07
1985-04-12	575	580	575	580	14,000	455.24
1985-04-11	560	570	560	570	24,000	447.39
1985-04-10	555	557	550	557	24,000	437.19
1985-04-09	550	560	550	555	15,000	435.62
1985-04-08	550	550	550	550	37,000	431.70
1985-04-06	551	551	550	550	11,000	431.70
1985-04-05	545	545	545	545	7,000	427.77
1985-04-04	548	548	540	545	38,000	427.77
1985-04-03	549	550	549	549	14,000	430.91
1985-04-02	547	548	547	548	5,000	430.13
1985-04-01	546	546	546	546	9,000	428.56
1985-03-30	545	545	545	545	5,000	427.77
1985-03-29	546	547	543	543	7,000	426.20
1985-03-28	545	545	540	542	17,000	425.42
1985-03-27	543	548	543	548	6,000	430.13
1985-03-26	546	546	546	546	2,000	428.56
1985-03-25	533	541	533	541	12,000	424.63
1985-03-23	550	550	535	540	24,000	423.85
1985-03-22	551	551	550	550	12,000	431.70
1985-03-20	555	555	550	550	28,000	431.70
1985-03-18	553	555	553	555	7,000	435.62
1985-03-16	552	553	552	553	6,000	434.05
1985-03-15	555	555	551	551	9,000	432.48
1985-03-14	560	561	560	560	7,000	439.54
1985-03-13	570	570	560	560	9,000	439.54
1985-03-12	565	565	560	560	2,000	439.54
1985-03-11	570	570	550	560	10,000	439.54
1985-03-08	570	580	570	580	4,000	455.24
1985-03-07	571	571	570	570	19,000	447.39
1985-03-06	580	580	561	561	12,000	440.33
1985-03-05	571	580	571	580	3,000	455.24
1985-03-04	541	563	540	561	16,000	440.33
1985-03-02	550	550	540	540	18,000	423.85
1985-03-01	563	563	561	561	15,000	440.33
1985-02-28	560	561	560	561	13,000	440.33
1985-02-27	575	575	565	565	11,000	443.47
1985-02-26	595	600	595	600	4,000	470.94
1985-02-23	615	620	610	610	22,000	478.79
1985-02-22	639	639	595	595	41,000	467.02
1985-02-21	636	662	632	636	242,000	499.20
1985-02-20	628	629	620	629	87,000	493.70
1985-02-19	600	630	600	629	81,000	493.70
1985-02-18	599	648	599	638	115,000	500.77
1985-02-16	560	571	560	571	34,000	448.18
1985-02-15	550	560	550	560	35,000	439.54
1985-02-14	551	551	537	537	23,000	421.49
1985-02-13	554	555	551	551	33,000	432.48
1985-02-12	561	561	551	551	13,000	432.48
1985-02-08	546	551	546	551	14,000	432.48
1985-02-07	541	541	541	541	5,000	424.63
1985-02-06	540	551	540	540	12,000	423.85
1985-02-05	537	550	537	540	17,000	423.85
1985-02-04	536	536	536	536	3,000	420.71
1985-02-02	545	545	531	531	30,000	416.78
1985-02-01	541	550	540	550	28,000	431.70
1985-01-31	545	545	541	541	18,000	424.63
1985-01-30	541	541	540	540	15,000	423.85
1985-01-29	563	564	530	535	33,000	419.92
1985-01-28	562	564	562	563	17,000	441.90
1985-01-26	561	562	560	562	14,000	441.11
1985-01-25	559	566	552	561	13,000	440.33
1985-01-24	560	561	550	550	28,000	431.70
1985-01-23	589	589	570	570	10,000	447.39
1985-01-22	580	580	570	580	5,000	455.24
1985-01-21	567	580	560	580	13,000	455.24
1985-01-19	567	568	567	568	6,000	445.82
1985-01-18	560	565	560	565	30,000	443.47
1985-01-17	565	565	556	556	4,000	436.40
1985-01-16	560	560	555	555	8,000	435.62
1985-01-14	540	540	540	540	12,000	423.85
1985-01-11	586	600	586	600	16,000	470.94
1985-01-10	619	620	618	618	15,000	485.07
1985-01-09	600	600	591	600	37,000	470.94
1985-01-07	530	560	530	560	16,000	439.54
1985-01-05	550	550	530	530	16,000	416
1985-01-04	570	570	550	550	19,000	431.70

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