1949 住友電設(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	725	735	711	735	11,600	735
1997-12-29	704	748	704	745	36,300	745
1997-12-26	676	705	675	700	42,300	700
1997-12-25	606	650	606	647	3,400	647
1997-12-24	645	645	615	616	10,700	616
1997-12-22	680	690	665	665	15,100	665
1997-12-19	680	682	680	681	16,800	681
1997-12-18	718	718	692	692	15,800	692
1997-12-17	709	720	703	713	21,400	713
1997-12-16	705	710	695	710	37,100	710
1997-12-15	702	705	700	703	16,400	703
1997-12-12	750	750	705	705	36,300	705
1997-12-11	705	707	700	700	8,600	700
1997-12-10	710	710	701	701	15,300	701
1997-12-09	705	710	705	710	3,700	710
1997-12-08	705	710	701	705	3,700	705
1997-12-05	720	720	705	705	6,100	705
1997-12-04	710	715	710	710	14,100	710
1997-12-03	711	715	710	711	15,100	711
1997-12-02	715	720	710	710	16,700	710
1997-12-01	720	725	715	715	27,600	715
1997-11-28	691	710	691	710	34,700	710
1997-11-27	710	721	700	701	63,900	701
1997-11-26	760	760	710	710	23,800	710
1997-11-25	680	700	680	700	35,700	700
1997-11-21	764	769	760	769	5,900	769
1997-11-20	720	755	720	755	15,900	755
1997-11-19	764	764	725	730	3,600	730
1997-11-18	750	760	740	760	4,300	760
1997-11-17	750	755	730	750	14,200	750
1997-11-14	760	760	730	730	7,300	730
1997-11-13	700	729	700	710	22,600	710
1997-11-12	700	720	700	705	35,800	705
1997-11-11	770	770	740	740	16,400	740
1997-11-10	761	761	756	756	17,700	756
1997-11-07	765	770	765	770	7,300	770
1997-11-06	780	790	770	778	12,100	778
1997-11-05	796	796	770	770	20,700	770
1997-11-04	775	776	765	776	14,300	776
1997-10-31	790	790	760	777	36,000	777
1997-10-30	810	810	770	800	3,900	800
1997-10-29	810	810	790	800	9,600	800
1997-10-28	785	785	772	780	23,700	780
1997-10-27	800	800	790	790	21,400	790
1997-10-24	785	790	785	790	9,900	790
1997-10-23	795	797	780	797	57,200	797
1997-10-22	798	798	788	790	6,400	790
1997-10-21	787	798	787	788	10,800	788
1997-10-20	780	790	780	780	8,700	780
1997-10-17	760	778	745	778	3,200	778
1997-10-16	739	739	735	735	3,100	735
1997-10-15	717	750	717	739	2,100	739
1997-10-14	711	725	710	712	10,600	712
1997-10-13	708	711	708	711	14,100	711
1997-10-09	760	770	730	730	6,300	730
1997-10-08	740	760	740	760	5,300	760
1997-10-07	785	785	750	750	8,100	750
1997-10-06	738	768	734	768	7,600	768
1997-10-03	725	730	708	708	17,500	708
1997-10-02	745	745	710	720	17,500	720
1997-10-01	763	763	740	740	10,800	740
1997-09-30	766	770	765	765	36,800	765
1997-09-29	762	766	757	765	67,400	765
1997-09-26	776	778	772	772	49,700	772
1997-09-25	810	811	770	772	68,000	772
1997-09-24	818	825	808	808	20,600	808
1997-09-22	806	808	805	808	9,000	808
1997-09-19	799	810	799	806	14,400	806
1997-09-18	805	805	790	799	13,400	799
1997-09-17	812	820	800	800	17,600	800
1997-09-16	828	828	802	802	2,900	802
1997-09-12	860	865	828	828	37,000	828
1997-09-11	860	867	860	867	31,800	867
1997-09-10	880	889	879	879	8,200	879
1997-09-09	870	880	865	879	19,100	879
1997-09-08	840	870	840	861	18,500	861
1997-09-05	851	865	844	845	18,800	845
1997-09-04	828	835	810	835	15,600	835
1997-09-03	803	819	803	818	43,400	818
1997-09-02	760	802	760	802	12,400	802
1997-09-01	800	800	780	780	9,700	780
1997-08-29	805	805	800	802	17,000	802
1997-08-28	820	820	810	810	8,200	810
1997-08-27	838	838	811	819	11,800	819
1997-08-26	831	831	827	828	25,800	828
1997-08-25	806	816	800	801	15,700	801
1997-08-22	810	817	800	801	61,600	801
1997-08-21	815	815	805	810	60,300	810
1997-08-20	820	820	805	805	21,600	805
1997-08-19	849	849	819	819	15,800	819
1997-08-18	855	855	830	839	22,800	839
1997-08-15	874	874	860	863	33,200	863
1997-08-14	880	880	865	875	71,000	875
1997-08-13	882	885	870	880	42,600	880
1997-08-12	882	889	876	889	26,600	889
1997-08-11	880	901	880	882	6,100	882
1997-08-08	921	923	905	915	15,900	915
1997-08-07	935	939	930	930	5,200	930
1997-08-06	930	940	920	939	14,700	939
1997-08-05	940	960	920	930	21,600	930
1997-08-04	960	965	950	960	23,400	960
1997-08-01	992	992	980	980	11,000	980
1997-07-31	997	997	985	992	18,000	992
1997-07-30	1,010	1,010	990	997	30,100	997
1997-07-29	1,010	1,010	995	995	22,800	995
1997-07-28	1,030	1,030	1,010	1,010	64,600	1,010
1997-07-25	990	1,010	980	1,010	49,200	1,010
1997-07-24	995	1,000	995	996	6,200	996
1997-07-23	1,000	1,010	991	1,000	26,200	1,000
1997-07-22	1,010	1,030	1,000	1,000	15,200	1,000
1997-07-18	1,010	1,030	1,010	1,030	27,600	1,030
1997-07-17	1,030	1,040	1,010	1,020	41,300	1,020
1997-07-16	1,030	1,040	1,000	1,030	70,900	1,030
1997-07-15	1,030	1,040	1,020	1,030	100,900	1,030
1997-07-14	987	1,020	987	1,020	67,700	1,020
1997-07-11	996	998	985	987	28,800	987
1997-07-10	986	995	970	987	34,900	987
1997-07-09	999	999	979	983	30,800	983
1997-07-08	990	1,000	988	989	74,500	989
1997-07-07	1,010	1,010	989	992	88,500	992
1997-07-04	1,010	1,030	998	998	295,400	998
1997-07-03	965	1,010	963	1,000	266,800	1,000
1997-07-02	960	965	958	965	96,300	965
1997-07-01	960	963	951	958	64,700	958
1997-06-30	958	960	951	958	40,300	958
1997-06-27	949	958	948	951	21,500	951
1997-06-26	966	968	950	950	51,000	950
1997-06-25	940	950	940	949	38,100	949
1997-06-24	947	950	925	940	142,700	940
1997-06-23	970	970	945	957	48,300	957
1997-06-20	950	970	945	965	79,600	965
1997-06-19	902	935	900	934	50,800	934
1997-06-18	901	901	897	901	53,700	901
1997-06-17	894	906	894	904	258,400	904
1997-06-16	909	911	906	909	34,700	909
1997-06-13	935	935	900	901	105,300	901
1997-06-12	940	940	921	935	71,500	935
1997-06-11	955	960	933	946	77,300	946
1997-06-10	965	965	947	955	66,300	955
1997-06-09	965	975	960	965	110,900	965
1997-06-06	945	965	940	965	26,200	965
1997-06-05	965	965	940	950	54,000	950
1997-06-04	960	980	960	965	103,800	965
1997-06-03	959	970	945	955	158,000	955
1997-06-02	900	928	895	916	122,600	916
1997-05-30	890	890	870	870	34,100	870
1997-05-29	897	905	876	880	140,200	880
1997-05-28	850	899	842	896	69,300	896
1997-05-27	840	840	820	822	72,300	822
1997-05-26	809	809	785	800	66,100	800
1997-05-23	800	800	786	790	16,800	790
1997-05-22	800	800	790	790	8,800	790
1997-05-21	804	804	790	790	18,000	790
1997-05-20	805	805	790	795	19,400	795
1997-05-19	790	795	790	795	13,200	795
1997-05-16	790	790	773	780	34,700	780
1997-05-15	790	790	770	770	18,400	770
1997-05-14	788	788	771	780	14,000	780
1997-05-13	800	805	780	780	21,500	780
1997-05-12	791	799	791	799	8,200	799
1997-05-09	781	800	780	790	2,800	790
1997-05-08	785	790	780	780	10,200	780
1997-05-07	791	795	790	790	24,000	790
1997-05-06	805	805	790	790	21,400	790
1997-05-02	800	800	785	785	4,800	785
1997-05-01	789	789	779	780	49,000	780
1997-04-30	800	800	778	779	6,700	779
1997-04-28	792	792	780	780	19,700	780
1997-04-25	775	790	765	782	16,000	782
1997-04-24	792	792	770	770	14,400	770
1997-04-23	760	788	760	788	49,200	788
1997-04-22	750	760	740	760	39,200	760
1997-04-21	740	745	730	740	15,100	740
1997-04-18	729	735	719	720	28,100	720
1997-04-17	720	722	719	719	11,300	719
1997-04-16	714	714	707	714	7,500	714
1997-04-15	706	709	705	705	7,200	705
1997-04-14	705	715	705	706	6,200	706
1997-04-11	709	709	705	707	5,000	707
1997-04-10	710	710	705	705	15,200	705
1997-04-09	730	738	701	720	21,600	720
1997-04-08	748	750	730	730	33,000	730
1997-04-07	760	760	748	748	13,200	748
1997-04-04	748	750	748	750	18,500	750
1997-04-03	755	759	748	748	11,500	748
1997-04-02	759	759	755	756	3,400	756
1997-04-01	745	761	745	759	7,400	759
1997-03-31	735	764	725	755	32,400	755
1997-03-28	740	740	730	732	15,800	732
1997-03-27	742	750	730	742	32,000	742
1997-03-26	750	753	740	740	6,200	740
1997-03-25	750	751	749	750	47,800	750
1997-03-24	750	750	740	750	43,000	750
1997-03-21	753	753	740	740	16,000	740
1997-03-19	747	749	745	745	23,300	745
1997-03-18	751	754	747	747	23,700	747
1997-03-17	754	754	746	750	14,500	750
1997-03-14	745	755	745	755	40,800	755
1997-03-13	769	769	745	750	30,200	750
1997-03-12	779	779	768	770	12,000	770
1997-03-11	784	784	779	780	15,900	780
1997-03-10	799	799	785	785	5,500	785
1997-03-07	790	798	789	793	10,800	793
1997-03-06	795	803	790	790	24,800	790
1997-03-05	808	808	795	795	14,200	795
1997-03-04	805	805	792	799	13,400	799
1997-03-03	820	820	783	797	129,100	797
1997-02-28	839	839	825	825	12,500	825
1997-02-27	835	840	830	840	7,500	840
1997-02-26	850	850	835	835	19,800	835
1997-02-25	850	850	840	840	48,400	840
1997-02-24	845	855	835	840	127,800	840
1997-02-21	852	862	845	845	9,000	845
1997-02-20	812	842	812	842	14,600	842
1997-02-19	820	821	812	812	5,500	812
1997-02-18	829	829	821	821	17,800	821
1997-02-17	836	836	830	833	14,400	833
1997-02-14	846	860	835	836	30,900	836
1997-02-13	850	850	835	836	16,700	836
1997-02-12	840	850	839	840	29,300	840
1997-02-10	850	850	840	840	5,700	840
1997-02-07	852	852	847	850	10,900	850
1997-02-06	842	842	836	842	6,800	842
1997-02-05	872	872	832	832	26,600	832
1997-02-04	860	870	860	862	24,500	862
1997-02-03	876	879	860	860	8,500	860
1997-01-31	870	870	866	866	25,100	866
1997-01-30	871	880	870	870	3,700	870
1997-01-29	866	870	866	870	3,300	870
1997-01-28	879	879	860	860	4,600	860
1997-01-27	910	910	880	880	16,200	880
1997-01-24	890	900	890	890	7,100	890
1997-01-23	900	915	900	900	20,100	900
1997-01-22	886	910	886	910	9,000	910
1997-01-21	885	890	885	886	8,000	886
1997-01-20	898	898	880	889	17,000	889
1997-01-17	872	895	872	890	76,800	890
1997-01-16	832	872	832	872	37,900	872
1997-01-14	839	840	820	832	41,400	832
1997-01-13	840	845	820	843	81,900	843
1997-01-10	880	890	850	850	23,200	850
1997-01-09	891	900	890	890	7,800	890
1997-01-08	920	930	892	901	18,100	901
1997-01-07	940	940	920	920	28,200	920
1997-01-06	930	940	930	930	5,800	930

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