1949 住友電設(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,100 | 1,100 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1992-12-25 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1992-12-22 | 1,070 | 1,100 | 1,070 | 1,100 | 5,000 | 1,100 |
| 1992-12-21 | 1,070 | 1,110 | 1,070 | 1,080 | 53,000 | 1,080 |
| 1992-12-18 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1992-12-17 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1992-12-16 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 | 1,140 |
| 1992-12-15 | 1,110 | 1,120 | 1,110 | 1,120 | 10,000 | 1,120 |
| 1992-12-14 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1992-12-11 | 1,110 | 1,120 | 1,110 | 1,110 | 16,000 | 1,110 |
| 1992-12-10 | 1,130 | 1,140 | 1,130 | 1,130 | 55,000 | 1,130 |
| 1992-12-09 | 1,040 | 1,110 | 1,030 | 1,110 | 126,000 | 1,110 |
| 1992-12-08 | 1,040 | 1,040 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1992-12-07 | 1,060 | 1,060 | 1,030 | 1,040 | 9,000 | 1,040 |
| 1992-12-04 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1992-12-03 | 1,050 | 1,090 | 1,050 | 1,060 | 26,000 | 1,060 |
| 1992-12-02 | 1,010 | 1,090 | 1,010 | 1,090 | 46,000 | 1,090 |
| 1992-12-01 | 1,040 | 1,050 | 1,010 | 1,010 | 14,000 | 1,010 |
| 1992-11-30 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 | 1,040 |
| 1992-11-27 | 990 | 1,040 | 990 | 1,040 | 36,000 | 1,040 |
| 1992-11-26 | 965 | 970 | 965 | 970 | 12,000 | 970 |
| 1992-11-25 | 971 | 971 | 965 | 965 | 15,000 | 965 |
| 1992-11-24 | 966 | 977 | 966 | 970 | 27,000 | 970 |
| 1992-11-20 | 970 | 972 | 970 | 972 | 11,000 | 972 |
| 1992-11-19 | 961 | 970 | 961 | 970 | 35,000 | 970 |
| 1992-11-18 | 951 | 951 | 951 | 951 | 6,000 | 951 |
| 1992-11-17 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1992-11-16 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 1992-11-13 | 970 | 980 | 955 | 980 | 13,000 | 980 |
| 1992-11-12 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1992-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-11-10 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1992-11-09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1992-11-05 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1992-11-04 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 1992-11-02 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1992-10-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1992-10-28 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1992-10-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1992-10-26 | 1,080 | 1,080 | 1,060 | 1,060 | 15,000 | 1,060 |
| 1992-10-23 | 1,090 | 1,090 | 1,070 | 1,080 | 5,000 | 1,080 |
| 1992-10-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-10-21 | 1,080 | 1,090 | 1,080 | 1,090 | 32,000 | 1,090 |
| 1992-10-19 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1992-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1992-10-14 | 1,110 | 1,110 | 1,090 | 1,100 | 26,000 | 1,100 |
| 1992-10-13 | 1,120 | 1,120 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1992-10-12 | 1,100 | 1,120 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1992-10-09 | 1,120 | 1,120 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1992-10-07 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1992-10-06 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1992-10-05 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1992-10-02 | 1,090 | 1,110 | 1,070 | 1,110 | 7,000 | 1,110 |
| 1992-10-01 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1992-09-30 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 1992-09-29 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1992-09-28 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 1,150 |
| 1992-09-25 | 1,120 | 1,130 | 1,090 | 1,090 | 26,000 | 1,090 |
| 1992-09-24 | 1,170 | 1,170 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1992-09-22 | 1,120 | 1,120 | 1,110 | 1,120 | 14,000 | 1,120 |
| 1992-09-18 | 1,110 | 1,120 | 1,110 | 1,120 | 18,000 | 1,120 |
| 1992-09-17 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1992-09-16 | 1,170 | 1,170 | 1,160 | 1,170 | 8,000 | 1,170 |
| 1992-09-14 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 1,170 |
| 1992-09-11 | 1,190 | 1,200 | 1,180 | 1,180 | 12,000 | 1,180 |
| 1992-09-10 | 1,190 | 1,200 | 1,170 | 1,180 | 28,000 | 1,180 |
| 1992-09-09 | 1,160 | 1,160 | 1,150 | 1,150 | 26,000 | 1,150 |
| 1992-09-08 | 1,160 | 1,190 | 1,150 | 1,170 | 13,000 | 1,170 |
| 1992-09-07 | 1,170 | 1,170 | 1,150 | 1,150 | 49,000 | 1,150 |
| 1992-09-04 | 1,190 | 1,190 | 1,110 | 1,110 | 68,000 | 1,110 |
| 1992-09-03 | 1,160 | 1,170 | 1,150 | 1,170 | 9,000 | 1,170 |
| 1992-09-02 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 | 1,160 |
| 1992-09-01 | 1,210 | 1,240 | 1,200 | 1,200 | 42,000 | 1,200 |
| 1992-08-31 | 1,150 | 1,190 | 1,150 | 1,190 | 92,000 | 1,190 |
| 1992-08-28 | 1,120 | 1,190 | 1,120 | 1,150 | 35,000 | 1,150 |
| 1992-08-27 | 1,040 | 1,120 | 1,040 | 1,120 | 41,000 | 1,120 |
| 1992-08-26 | 1,080 | 1,080 | 1,060 | 1,060 | 20,000 | 1,060 |
| 1992-08-25 | 1,020 | 1,060 | 1,000 | 1,060 | 43,000 | 1,060 |
| 1992-08-24 | 970 | 1,000 | 969 | 1,000 | 98,000 | 1,000 |
| 1992-08-21 | 950 | 960 | 950 | 955 | 125,000 | 955 |
| 1992-08-20 | 935 | 950 | 935 | 950 | 19,000 | 950 |
| 1992-08-19 | 975 | 975 | 935 | 935 | 15,000 | 935 |
| 1992-08-17 | 975 | 981 | 975 | 975 | 48,000 | 975 |
| 1992-08-14 | 1,020 | 1,020 | 1,000 | 1,000 | 27,000 | 1,000 |
| 1992-08-12 | 1,070 | 1,100 | 1,060 | 1,100 | 13,000 | 1,100 |
| 1992-08-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1992-08-05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-08-04 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1992-08-03 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1992-07-31 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1992-07-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-07-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-07-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1992-07-24 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1992-07-23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1992-07-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-07-20 | 1,300 | 1,310 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1992-07-17 | 1,320 | 1,340 | 1,310 | 1,340 | 12,000 | 1,340 |
| 1992-07-16 | 1,330 | 1,330 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1992-07-15 | 1,330 | 1,330 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1992-07-14 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1992-07-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-07-09 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 1,350 |
| 1992-07-08 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 | 1,330 |
| 1992-07-07 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 1,330 |
| 1992-07-06 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1992-07-03 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1992-07-02 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-07-01 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1992-06-30 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1992-06-29 | 1,270 | 1,300 | 1,270 | 1,300 | 6,000 | 1,300 |
| 1992-06-26 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1992-06-25 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 | 1,250 |
| 1992-06-24 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1992-06-23 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1992-06-22 | 1,250 | 1,250 | 1,240 | 1,250 | 22,000 | 1,250 |
| 1992-06-19 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 | 1,250 |
| 1992-06-18 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1992-06-17 | 1,330 | 1,330 | 1,300 | 1,300 | 11,000 | 1,300 |
| 1992-06-16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1992-06-15 | 1,340 | 1,340 | 1,310 | 1,330 | 14,000 | 1,330 |
| 1992-06-12 | 1,370 | 1,370 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1992-06-10 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1992-06-09 | 1,370 | 1,370 | 1,360 | 1,360 | 16,000 | 1,360 |
| 1992-06-08 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1992-06-05 | 1,380 | 1,400 | 1,370 | 1,370 | 11,000 | 1,370 |
| 1992-06-04 | 1,380 | 1,380 | 1,370 | 1,370 | 17,000 | 1,370 |
| 1992-06-03 | 1,400 | 1,400 | 1,390 | 1,390 | 13,000 | 1,390 |
| 1992-06-02 | 1,370 | 1,400 | 1,330 | 1,400 | 21,000 | 1,400 |
| 1992-06-01 | 1,420 | 1,420 | 1,410 | 1,410 | 16,000 | 1,410 |
| 1992-05-29 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1992-05-28 | 1,430 | 1,440 | 1,370 | 1,430 | 34,000 | 1,430 |
| 1992-05-27 | 1,460 | 1,460 | 1,440 | 1,440 | 12,000 | 1,440 |
| 1992-05-26 | 1,440 | 1,470 | 1,440 | 1,470 | 27,000 | 1,470 |
| 1992-05-25 | 1,450 | 1,460 | 1,430 | 1,450 | 51,000 | 1,450 |
| 1992-05-22 | 1,390 | 1,390 | 1,330 | 1,390 | 55,000 | 1,390 |
| 1992-05-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-05-20 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1992-05-19 | 1,410 | 1,460 | 1,410 | 1,460 | 27,000 | 1,460 |
| 1992-05-15 | 1,460 | 1,490 | 1,460 | 1,470 | 9,000 | 1,470 |
| 1992-05-14 | 1,470 | 1,470 | 1,460 | 1,460 | 7,000 | 1,460 |
| 1992-05-13 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 | 1,430 |
| 1992-05-12 | 1,380 | 1,400 | 1,380 | 1,400 | 12,000 | 1,400 |
| 1992-05-08 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1992-05-07 | 1,330 | 1,360 | 1,330 | 1,360 | 12,000 | 1,360 |
| 1992-05-06 | 1,330 | 1,330 | 1,310 | 1,310 | 32,000 | 1,310 |
| 1992-05-01 | 1,310 | 1,330 | 1,310 | 1,330 | 5,000 | 1,330 |
| 1992-04-27 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-04-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-04-23 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 1,300 |
| 1992-04-21 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1992-04-20 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1992-04-15 | 1,310 | 1,320 | 1,300 | 1,320 | 5,000 | 1,320 |
| 1992-04-14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1992-04-13 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1992-04-10 | 1,280 | 1,340 | 1,280 | 1,340 | 5,000 | 1,340 |
| 1992-04-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-04-08 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1992-04-07 | 1,390 | 1,390 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1992-04-06 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1992-04-03 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1992-04-02 | 1,450 | 1,450 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1992-03-26 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1992-03-25 | 1,600 | 1,630 | 1,600 | 1,600 | 17,000 | 1,481.48 |
| 1992-03-24 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 1,490.74 |
| 1992-03-23 | 1,590 | 1,620 | 1,590 | 1,600 | 79,000 | 1,481.48 |
| 1992-03-19 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,500 |
| 1992-03-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,481.48 |
| 1992-03-12 | 1,650 | 1,680 | 1,650 | 1,680 | 7,000 | 1,555.56 |
| 1992-03-11 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 | 1,527.78 |
| 1992-03-10 | 1,620 | 1,620 | 1,610 | 1,610 | 10,000 | 1,490.74 |
| 1992-03-09 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 1,490.74 |
| 1992-03-06 | 1,630 | 1,630 | 1,600 | 1,600 | 23,000 | 1,481.48 |
| 1992-03-05 | 1,700 | 1,700 | 1,630 | 1,630 | 10,000 | 1,509.26 |
| 1992-03-04 | 1,650 | 1,700 | 1,650 | 1,700 | 13,000 | 1,574.07 |
| 1992-03-03 | 1,700 | 1,720 | 1,690 | 1,710 | 32,000 | 1,583.33 |
| 1992-03-02 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 1,574.07 |
| 1992-02-28 | 1,710 | 1,710 | 1,690 | 1,690 | 2,000 | 1,564.81 |
| 1992-02-26 | 1,730 | 1,730 | 1,690 | 1,690 | 15,000 | 1,564.81 |
| 1992-02-25 | 1,730 | 1,730 | 1,730 | 1,730 | 11,000 | 1,601.85 |
| 1992-02-24 | 1,720 | 1,750 | 1,720 | 1,750 | 2,000 | 1,620.37 |
| 1992-02-21 | 1,680 | 1,730 | 1,680 | 1,730 | 30,000 | 1,601.85 |
| 1992-02-20 | 1,580 | 1,660 | 1,580 | 1,660 | 57,000 | 1,537.04 |
| 1992-02-19 | 1,610 | 1,610 | 1,580 | 1,580 | 16,000 | 1,462.96 |
| 1992-02-18 | 1,680 | 1,680 | 1,650 | 1,650 | 8,000 | 1,527.78 |
| 1992-02-13 | 1,700 | 1,700 | 1,700 | 1,700 | 18,000 | 1,574.07 |
| 1992-02-12 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,574.07 |
| 1992-02-10 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,601.85 |
| 1992-02-07 | 1,750 | 1,770 | 1,720 | 1,750 | 43,000 | 1,620.37 |
| 1992-02-06 | 1,680 | 1,750 | 1,680 | 1,750 | 30,000 | 1,620.37 |
| 1992-02-05 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 1,564.81 |
| 1992-02-04 | 1,670 | 1,690 | 1,670 | 1,690 | 2,000 | 1,564.81 |
| 1992-02-03 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,537.04 |
| 1992-01-31 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,500 |
| 1992-01-28 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,490.74 |
| 1992-01-27 | 1,640 | 1,640 | 1,610 | 1,610 | 2,000 | 1,490.74 |
| 1992-01-16 | 1,620 | 1,620 | 1,610 | 1,610 | 4,000 | 1,490.74 |
| 1992-01-14 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,509.26 |
| 1992-01-13 | 1,660 | 1,660 | 1,640 | 1,650 | 4,000 | 1,527.78 |
| 1992-01-10 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 1,518.52 |
| 1992-01-09 | 1,700 | 1,700 | 1,630 | 1,630 | 5,000 | 1,509.26 |
| 1992-01-08 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,583.33 |
| 1992-01-07 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,648.15 |
| 1992-01-06 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,648.15 |
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
