1949 住友電設(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,190	1,200	1,180	1,200	52,200	1,200
1994-12-29	1,160	1,180	1,160	1,180	41,800	1,180
1994-12-28	1,130	1,170	1,130	1,160	49,200	1,160
1994-12-27	1,130	1,140	1,110	1,130	27,200	1,130
1994-12-26	1,150	1,160	1,080	1,130	91,300	1,130
1994-12-22	1,090	1,150	1,090	1,150	95,900	1,150
1994-12-21	1,080	1,120	1,080	1,110	24,700	1,110
1994-12-20	1,090	1,100	1,080	1,100	21,400	1,100
1994-12-19	1,080	1,090	1,080	1,090	15,500	1,090
1994-12-16	1,080	1,090	1,070	1,090	2,800	1,090
1994-12-15	1,070	1,090	1,060	1,090	15,000	1,090
1994-12-14	1,070	1,070	1,040	1,060	4,400	1,060
1994-12-13	1,040	1,080	1,030	1,080	11,500	1,080
1994-12-12	1,070	1,070	1,040	1,070	5,000	1,070
1994-12-09	1,080	1,080	1,060	1,080	900	1,080
1994-12-08	1,090	1,090	1,050	1,090	2,400	1,090
1994-12-07	1,100	1,110	1,070	1,100	9,800	1,100
1994-12-06	1,050	1,120	1,050	1,120	38,700	1,120
1994-12-05	1,080	1,090	1,030	1,070	12,600	1,070
1994-12-02	1,080	1,080	1,050	1,080	20,000	1,080
1994-12-01	1,090	1,090	1,080	1,090	12,400	1,090
1994-11-30	1,040	1,100	1,040	1,100	5,800	1,100
1994-11-29	1,060	1,060	1,030	1,060	4,600	1,060
1994-11-28	1,070	1,080	1,060	1,070	35,000	1,070
1994-11-25	1,070	1,070	1,020	1,070	11,400	1,070
1994-11-24	1,060	1,090	1,060	1,080	37,900	1,080
1994-11-22	1,100	1,100	1,070	1,100	2,500	1,100
1994-11-21	1,130	1,130	1,100	1,100	36,600	1,100
1994-11-18	1,130	1,150	1,110	1,130	36,900	1,130
1994-11-17	1,110	1,130	1,100	1,130	19,000	1,130
1994-11-16	1,080	1,130	1,070	1,130	24,000	1,130
1994-11-15	1,070	1,090	1,070	1,090	4,900	1,090
1994-11-14	1,050	1,100	1,020	1,090	14,900	1,090
1994-11-11	1,080	1,080	1,040	1,070	14,100	1,070
1994-11-10	1,040	1,080	1,020	1,080	142,700	1,080
1994-11-09	1,030	1,040	994	1,040	28,300	1,040
1994-11-08	1,050	1,050	1,020	1,050	31,500	1,050
1994-11-07	1,050	1,050	1,020	1,050	12,800	1,050
1994-11-04	1,060	1,060	1,020	1,050	34,600	1,050
1994-11-02	1,010	1,050	1,010	1,050	7,400	1,050
1994-11-01	1,060	1,060	1,050	1,050	1,300	1,050
1994-10-31	1,050	1,070	1,050	1,070	5,000	1,070
1994-10-27	1,060	1,070	1,060	1,070	1,100	1,070
1994-10-26	1,060	1,060	1,050	1,060	7,000	1,060
1994-10-25	1,050	1,070	1,050	1,070	2,300	1,070
1994-10-24	1,070	1,070	1,050	1,050	3,100	1,050
1994-10-21	1,070	1,070	1,050	1,070	7,100	1,070
1994-10-20	1,060	1,070	1,060	1,070	500	1,070
1994-10-19	1,060	1,070	1,060	1,070	1,500	1,070
1994-10-18	1,080	1,080	1,050	1,070	4,200	1,070
1994-10-17	1,060	1,080	1,060	1,070	3,300	1,070
1994-10-14	1,070	1,080	1,060	1,060	7,600	1,060
1994-10-13	1,080	1,080	1,080	1,080	1,300	1,080
1994-10-12	1,060	1,080	1,040	1,080	29,600	1,080
1994-10-11	1,080	1,080	1,080	1,080	3,100	1,080
1994-10-07	1,090	1,090	1,060	1,060	5,600	1,060
1994-10-06	1,090	1,090	1,080	1,090	2,600	1,090
1994-10-05	1,100	1,100	1,080	1,090	7,000	1,090
1994-10-04	1,080	1,100	1,070	1,100	3,200	1,100
1994-10-03	1,090	1,100	1,090	1,100	2,300	1,100
1994-09-30	1,100	1,100	1,070	1,100	8,300	1,100
1994-09-29	1,090	1,100	1,090	1,100	6,800	1,100
1994-09-28	1,100	1,100	1,060	1,080	13,800	1,080
1994-09-27	1,070	1,110	1,070	1,100	6,700	1,100
1994-09-26	1,100	1,110	1,090	1,110	9,400	1,110
1994-09-22	1,110	1,120	1,100	1,120	7,700	1,120
1994-09-21	1,120	1,120	1,100	1,120	11,800	1,120
1994-09-20	1,110	1,130	1,090	1,120	17,500	1,120
1994-09-19	1,130	1,140	1,110	1,130	30,100	1,130
1994-09-16	1,140	1,140	1,120	1,140	166,000	1,140
1994-09-14	1,150	1,160	1,120	1,140	13,700	1,140
1994-09-13	1,170	1,180	1,170	1,170	21,200	1,170
1994-09-12	1,170	1,170	1,150	1,160	4,500	1,160
1994-09-09	1,170	1,170	1,170	1,170	1,000	1,170
1994-09-08	1,150	1,170	1,150	1,150	3,700	1,150
1994-09-07	1,150	1,170	1,150	1,170	16,400	1,170
1994-09-06	1,160	1,170	1,150	1,170	12,100	1,170
1994-09-05	1,180	1,180	1,160	1,160	21,800	1,160
1994-09-02	1,210	1,210	1,160	1,160	70,900	1,160
1994-09-01	1,230	1,230	1,200	1,200	2,400	1,200
1994-08-31	1,190	1,230	1,190	1,230	13,100	1,230
1994-08-30	1,240	1,250	1,210	1,250	16,000	1,250
1994-08-29	1,270	1,270	1,230	1,250	3,700	1,250
1994-08-26	1,260	1,270	1,230	1,270	6,600	1,270
1994-08-25	1,250	1,270	1,230	1,230	4,200	1,230
1994-08-24	1,230	1,250	1,230	1,250	4,100	1,250
1994-08-23	1,270	1,280	1,240	1,270	3,000	1,270
1994-08-22	1,250	1,250	1,240	1,250	6,000	1,250
1994-08-19	1,230	1,260	1,230	1,230	6,700	1,230
1994-08-18	1,270	1,270	1,250	1,270	10,300	1,270
1994-08-17	1,280	1,280	1,270	1,270	8,000	1,270
1994-08-16	1,250	1,280	1,240	1,280	20,600	1,280
1994-08-15	1,250	1,270	1,250	1,260	3,600	1,260
1994-08-12	1,270	1,280	1,250	1,280	23,400	1,280
1994-08-11	1,260	1,270	1,250	1,260	12,500	1,260
1994-08-10	1,270	1,290	1,260	1,280	6,700	1,280
1994-08-09	1,270	1,300	1,270	1,290	5,400	1,290
1994-08-08	1,290	1,290	1,250	1,250	14,100	1,250
1994-08-05	1,300	1,300	1,270	1,270	2,300	1,270
1994-08-04	1,290	1,300	1,290	1,300	3,400	1,300
1994-08-03	1,280	1,300	1,270	1,290	11,900	1,290
1994-08-02	1,290	1,300	1,280	1,300	6,700	1,300
1994-08-01	1,300	1,300	1,260	1,260	7,200	1,260
1994-07-29	1,270	1,300	1,260	1,300	12,000	1,300
1994-07-28	1,260	1,280	1,230	1,280	14,000	1,280
1994-07-27	1,280	1,280	1,280	1,280	2,000	1,280
1994-07-26	1,290	1,290	1,260	1,280	16,000	1,280
1994-07-25	1,270	1,270	1,270	1,270	10,000	1,270
1994-07-22	1,310	1,310	1,290	1,290	5,000	1,290
1994-07-21	1,330	1,330	1,290	1,290	39,000	1,290
1994-07-20	1,300	1,320	1,300	1,320	15,000	1,320
1994-07-19	1,320	1,320	1,300	1,300	34,000	1,300
1994-07-18	1,330	1,330	1,300	1,300	12,000	1,300
1994-07-15	1,310	1,320	1,290	1,320	37,000	1,320
1994-07-14	1,310	1,320	1,290	1,320	28,000	1,320
1994-07-13	1,270	1,290	1,270	1,290	5,000	1,290
1994-07-12	1,290	1,310	1,280	1,290	31,000	1,290
1994-07-11	1,290	1,300	1,290	1,290	9,000	1,290
1994-07-08	1,300	1,300	1,280	1,280	5,000	1,280
1994-07-07	1,290	1,300	1,290	1,300	24,000	1,300
1994-07-06	1,310	1,310	1,290	1,290	29,000	1,290
1994-07-05	1,300	1,330	1,300	1,310	39,000	1,310
1994-07-04	1,310	1,310	1,300	1,300	12,000	1,300
1994-07-01	1,270	1,290	1,270	1,290	6,000	1,290
1994-06-30	1,280	1,280	1,270	1,270	22,000	1,270
1994-06-29	1,280	1,280	1,270	1,280	3,000	1,280
1994-06-28	1,250	1,280	1,250	1,280	15,000	1,280
1994-06-27	1,280	1,280	1,250	1,280	9,000	1,280
1994-06-24	1,280	1,290	1,270	1,290	8,000	1,290
1994-06-23	1,260	1,280	1,240	1,280	20,000	1,280
1994-06-22	1,260	1,260	1,240	1,240	9,000	1,240
1994-06-21	1,260	1,260	1,260	1,260	1,000	1,260
1994-06-20	1,280	1,280	1,270	1,270	11,000	1,270
1994-06-17	1,280	1,280	1,280	1,280	10,000	1,280
1994-06-16	1,290	1,290	1,270	1,270	12,000	1,270
1994-06-15	1,270	1,280	1,270	1,280	4,000	1,280
1994-06-14	1,280	1,280	1,270	1,270	6,000	1,270
1994-06-13	1,270	1,300	1,270	1,280	22,000	1,280
1994-06-10	1,260	1,280	1,260	1,280	17,000	1,280
1994-06-09	1,290	1,300	1,280	1,280	27,000	1,280
1994-06-08	1,310	1,310	1,300	1,300	11,000	1,300
1994-06-07	1,310	1,310	1,310	1,310	22,000	1,310
1994-06-06	1,310	1,320	1,300	1,320	33,000	1,320
1994-06-03	1,310	1,330	1,300	1,320	20,000	1,320
1994-06-02	1,330	1,330	1,310	1,330	18,000	1,330
1994-06-01	1,330	1,340	1,320	1,340	39,000	1,340
1994-05-31	1,320	1,330	1,310	1,330	19,000	1,330
1994-05-30	1,320	1,320	1,300	1,320	36,000	1,320
1994-05-27	1,320	1,360	1,300	1,300	443,000	1,300
1994-05-26	1,310	1,330	1,290	1,330	47,000	1,330
1994-05-25	1,320	1,340	1,300	1,330	79,000	1,330
1994-05-24	1,330	1,330	1,320	1,320	36,000	1,320
1994-05-23	1,350	1,350	1,320	1,330	54,000	1,330
1994-05-20	1,320	1,340	1,320	1,340	304,000	1,340
1994-05-19	1,280	1,330	1,280	1,330	138,000	1,330
1994-05-18	1,280	1,290	1,280	1,290	13,000	1,290
1994-05-17	1,280	1,290	1,270	1,290	33,000	1,290
1994-05-16	1,270	1,290	1,270	1,290	32,000	1,290
1994-05-13	1,260	1,290	1,250	1,280	54,000	1,280
1994-05-12	1,280	1,280	1,270	1,280	4,000	1,280
1994-05-11	1,270	1,290	1,250	1,280	34,000	1,280
1994-05-10	1,280	1,280	1,250	1,270	56,000	1,270
1994-05-09	1,280	1,280	1,260	1,280	53,000	1,280
1994-05-06	1,250	1,280	1,250	1,280	71,000	1,280
1994-05-02	1,230	1,260	1,190	1,260	41,000	1,260
1994-04-28	1,240	1,260	1,230	1,250	237,000	1,250
1994-04-27	1,220	1,250	1,210	1,250	59,000	1,250
1994-04-26	1,220	1,220	1,210	1,210	22,000	1,210
1994-04-25	1,230	1,230	1,210	1,230	27,000	1,230
1994-04-22	1,200	1,240	1,200	1,240	142,000	1,240
1994-04-21	1,190	1,200	1,190	1,200	51,000	1,200
1994-04-20	1,190	1,200	1,180	1,200	33,000	1,200
1994-04-19	1,200	1,200	1,200	1,200	6,000	1,200
1994-04-18	1,190	1,210	1,190	1,210	3,000	1,210
1994-04-15	1,190	1,220	1,190	1,220	2,000	1,220
1994-04-14	1,200	1,210	1,190	1,210	6,000	1,210
1994-04-13	1,200	1,220	1,190	1,210	7,000	1,210
1994-04-12	1,240	1,240	1,200	1,220	314,000	1,220
1994-04-11	1,190	1,240	1,180	1,240	42,000	1,240
1994-04-08	1,180	1,200	1,170	1,200	170,000	1,200
1994-04-07	1,180	1,190	1,170	1,180	17,000	1,180
1994-04-06	1,110	1,190	1,110	1,190	79,000	1,190
1994-04-05	1,110	1,120	1,110	1,120	17,000	1,120
1994-04-04	1,120	1,120	1,110	1,110	4,000	1,110
1994-04-01	1,130	1,130	1,120	1,120	4,000	1,120
1994-03-31	1,100	1,130	1,100	1,130	63,000	1,130
1994-03-30	1,120	1,120	1,090	1,120	26,000	1,120
1994-03-29	1,150	1,150	1,120	1,120	6,000	1,120
1994-03-28	1,120	1,170	1,120	1,170	22,000	1,170
1994-03-25	1,130	1,150	1,120	1,150	23,000	1,150
1994-03-24	1,130	1,130	1,110	1,110	52,000	1,110
1994-03-23	1,150	1,150	1,110	1,110	15,000	1,110
1994-03-22	1,160	1,160	1,140	1,160	31,000	1,160
1994-03-18	1,160	1,160	1,150	1,160	12,000	1,160
1994-03-17	1,170	1,170	1,160	1,160	91,000	1,160
1994-03-16	1,160	1,180	1,160	1,160	123,000	1,160
1994-03-15	1,160	1,170	1,150	1,170	26,000	1,170
1994-03-14	1,170	1,200	1,150	1,200	60,000	1,200
1994-03-11	1,220	1,240	1,200	1,230	39,000	1,230
1994-03-10	1,200	1,230	1,200	1,230	12,000	1,230
1994-03-09	1,230	1,250	1,230	1,240	40,000	1,240
1994-03-08	1,270	1,270	1,250	1,270	104,000	1,270
1994-03-07	1,300	1,310	1,290	1,290	74,000	1,290
1994-03-04	1,270	1,300	1,270	1,300	90,000	1,300
1994-03-03	1,260	1,280	1,240	1,270	102,000	1,270
1994-03-02	1,280	1,290	1,270	1,270	24,000	1,270
1994-03-01	1,250	1,290	1,240	1,290	86,000	1,290
1994-02-28	1,220	1,260	1,220	1,260	74,000	1,260
1994-02-25	1,170	1,210	1,170	1,210	145,000	1,210
1994-02-24	1,150	1,170	1,150	1,170	26,000	1,170
1994-02-23	1,160	1,170	1,140	1,170	10,000	1,170
1994-02-22	1,170	1,180	1,140	1,160	54,000	1,160
1994-02-18	1,190	1,190	1,180	1,190	6,000	1,190
1994-02-16	1,190	1,200	1,180	1,200	15,000	1,200
1994-02-15	1,200	1,200	1,160	1,190	13,000	1,190
1994-02-14	1,190	1,220	1,190	1,220	9,000	1,220
1994-02-10	1,190	1,220	1,190	1,220	13,000	1,220
1994-02-09	1,230	1,230	1,210	1,230	15,000	1,230
1994-02-08	1,260	1,270	1,250	1,250	40,000	1,250
1994-02-07	1,260	1,260	1,240	1,260	11,000	1,260
1994-02-04	1,240	1,260	1,240	1,250	57,000	1,250
1994-02-03	1,260	1,280	1,250	1,250	103,000	1,250
1994-02-02	1,260	1,280	1,220	1,280	44,000	1,280
1994-02-01	1,270	1,280	1,250	1,250	138,000	1,250
1994-01-31	1,220	1,250	1,200	1,250	153,000	1,250
1994-01-28	1,160	1,180	1,160	1,180	63,000	1,180
1994-01-27	1,160	1,160	1,150	1,160	30,000	1,160
1994-01-26	1,130	1,150	1,130	1,150	36,000	1,150
1994-01-25	1,110	1,130	1,110	1,130	22,000	1,130
1994-01-24	1,090	1,130	1,090	1,130	18,000	1,130
1994-01-21	1,150	1,170	1,130	1,170	30,000	1,170
1994-01-20	1,160	1,180	1,160	1,160	15,000	1,160
1994-01-19	1,170	1,180	1,170	1,170	32,000	1,170
1994-01-18	1,180	1,180	1,150	1,150	26,000	1,150
1994-01-17	1,220	1,220	1,150	1,180	34,000	1,180
1994-01-14	1,160	1,200	1,160	1,200	74,000	1,200
1994-01-13	1,120	1,160	1,110	1,160	110,000	1,160
1994-01-12	1,090	1,120	1,070	1,120	117,000	1,120
1994-01-11	1,090	1,120	1,070	1,070	128,000	1,070
1994-01-10	1,010	1,090	1,010	1,090	106,000	1,090
1994-01-07	1,000	1,000	989	1,000	27,000	1,000
1994-01-06	980	998	980	990	33,000	990
1994-01-05	975	975	975	975	11,000	975
1994-01-04	965	975	965	975	2,000	975

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