1949 住友電設(株) の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 436 | 445 | 435 | 439 | 12,200 | 439 |
1998-12-29 | 455 | 455 | 440 | 443 | 65,900 | 443 |
1998-12-28 | 440 | 450 | 440 | 450 | 54,400 | 450 |
1998-12-25 | 440 | 441 | 435 | 435 | 14,000 | 435 |
1998-12-24 | 441 | 441 | 440 | 440 | 18,000 | 440 |
1998-12-22 | 445 | 450 | 441 | 443 | 20,700 | 443 |
1998-12-21 | 447 | 450 | 447 | 448 | 5,300 | 448 |
1998-12-18 | 447 | 450 | 447 | 450 | 7,700 | 450 |
1998-12-17 | 445 | 452 | 445 | 452 | 1,500 | 452 |
1998-12-16 | 440 | 452 | 440 | 452 | 4,800 | 452 |
1998-12-15 | 450 | 460 | 450 | 450 | 15,000 | 450 |
1998-12-14 | 465 | 465 | 461 | 461 | 5,000 | 461 |
1998-12-11 | 450 | 461 | 450 | 455 | 32,900 | 455 |
1998-12-10 | 474 | 475 | 460 | 465 | 15,100 | 465 |
1998-12-09 | 470 | 472 | 470 | 472 | 5,400 | 472 |
1998-12-08 | 476 | 476 | 470 | 471 | 4,600 | 471 |
1998-12-07 | 470 | 477 | 470 | 475 | 10,400 | 475 |
1998-12-04 | 475 | 480 | 475 | 476 | 10,200 | 476 |
1998-12-03 | 480 | 480 | 474 | 476 | 13,700 | 476 |
1998-12-02 | 479 | 480 | 479 | 480 | 8,700 | 480 |
1998-12-01 | 490 | 490 | 470 | 470 | 5,700 | 470 |
1998-11-30 | 488 | 488 | 470 | 485 | 38,900 | 485 |
1998-11-27 | 500 | 500 | 485 | 485 | 27,800 | 485 |
1998-11-26 | 497 | 499 | 492 | 495 | 62,600 | 495 |
1998-11-25 | 489 | 492 | 480 | 492 | 18,600 | 492 |
1998-11-24 | 493 | 493 | 480 | 490 | 10,300 | 490 |
1998-11-20 | 470 | 473 | 469 | 473 | 19,700 | 473 |
1998-11-19 | 465 | 470 | 460 | 465 | 5,800 | 465 |
1998-11-18 | 466 | 470 | 456 | 470 | 25,800 | 470 |
1998-11-17 | 474 | 478 | 464 | 466 | 16,200 | 466 |
1998-11-16 | 443 | 454 | 440 | 454 | 35,700 | 454 |
1998-11-13 | 425 | 450 | 425 | 440 | 37,400 | 440 |
1998-11-12 | 430 | 440 | 425 | 425 | 90,700 | 425 |
1998-11-11 | 445 | 446 | 430 | 430 | 71,900 | 430 |
1998-11-10 | 455 | 455 | 443 | 444 | 29,800 | 444 |
1998-11-09 | 465 | 465 | 455 | 455 | 9,400 | 455 |
1998-11-06 | 465 | 465 | 455 | 465 | 12,100 | 465 |
1998-11-05 | 494 | 494 | 464 | 465 | 14,100 | 465 |
1998-11-04 | 455 | 464 | 452 | 464 | 13,700 | 464 |
1998-11-02 | 453 | 453 | 451 | 452 | 4,400 | 452 |
1998-10-30 | 455 | 455 | 451 | 453 | 5,100 | 453 |
1998-10-29 | 452 | 456 | 451 | 456 | 2,700 | 456 |
1998-10-28 | 460 | 465 | 450 | 451 | 2,300 | 451 |
1998-10-27 | 480 | 480 | 468 | 468 | 9,900 | 468 |
1998-10-26 | 489 | 500 | 485 | 490 | 25,100 | 490 |
1998-10-23 | 488 | 494 | 475 | 494 | 14,800 | 494 |
1998-10-22 | 480 | 499 | 480 | 488 | 7,700 | 488 |
1998-10-21 | 480 | 482 | 475 | 480 | 8,700 | 480 |
1998-10-20 | 468 | 470 | 468 | 470 | 3,600 | 470 |
1998-10-19 | 466 | 466 | 466 | 466 | 1,900 | 466 |
1998-10-16 | 460 | 474 | 460 | 466 | 2,100 | 466 |
1998-10-15 | 475 | 475 | 457 | 457 | 2,200 | 457 |
1998-10-14 | 479 | 480 | 475 | 475 | 2,300 | 475 |
1998-10-13 | 485 | 499 | 479 | 479 | 4,500 | 479 |
1998-10-12 | 499 | 500 | 479 | 479 | 4,000 | 479 |
1998-10-09 | 490 | 490 | 476 | 479 | 1,300 | 479 |
1998-10-08 | 480 | 485 | 475 | 475 | 4,200 | 475 |
1998-10-07 | 529 | 529 | 485 | 500 | 2,400 | 500 |
1998-10-06 | 491 | 494 | 471 | 480 | 3,600 | 480 |
1998-10-05 | 541 | 541 | 491 | 494 | 7,500 | 494 |
1998-10-02 | 457 | 510 | 457 | 496 | 8,100 | 496 |
1998-10-01 | 510 | 513 | 457 | 457 | 11,500 | 457 |
1998-09-30 | 520 | 520 | 511 | 513 | 3,300 | 513 |
1998-09-29 | 511 | 511 | 510 | 510 | 3,500 | 510 |
1998-09-28 | 511 | 515 | 511 | 511 | 3,700 | 511 |
1998-09-25 | 520 | 521 | 511 | 511 | 5,000 | 511 |
1998-09-24 | 573 | 574 | 548 | 548 | 27,900 | 548 |
1998-09-22 | 515 | 530 | 515 | 523 | 7,100 | 523 |
1998-09-21 | 530 | 530 | 515 | 515 | 3,100 | 515 |
1998-09-18 | 530 | 530 | 530 | 530 | 4,200 | 530 |
1998-09-17 | 539 | 539 | 511 | 530 | 3,900 | 530 |
1998-09-16 | 560 | 560 | 545 | 545 | 4,300 | 545 |
1998-09-14 | 511 | 543 | 511 | 543 | 11,500 | 543 |
1998-09-11 | 535 | 540 | 520 | 521 | 22,200 | 521 |
1998-09-10 | 540 | 542 | 535 | 536 | 10,600 | 536 |
1998-09-09 | 542 | 552 | 535 | 538 | 13,200 | 538 |
1998-09-08 | 532 | 565 | 532 | 532 | 31,400 | 532 |
1998-09-07 | 551 | 587 | 551 | 587 | 26,400 | 587 |
1998-09-04 | 551 | 552 | 541 | 541 | 4,200 | 541 |
1998-09-03 | 565 | 565 | 551 | 552 | 5,000 | 552 |
1998-09-02 | 571 | 571 | 560 | 560 | 7,900 | 560 |
1998-09-01 | 550 | 550 | 538 | 541 | 18,400 | 541 |
1998-08-31 | 570 | 570 | 550 | 558 | 7,200 | 558 |
1998-08-28 | 590 | 610 | 560 | 560 | 11,900 | 560 |
1998-08-27 | 600 | 600 | 590 | 598 | 5,400 | 598 |
1998-08-26 | 630 | 630 | 600 | 600 | 15,900 | 600 |
1998-08-25 | 601 | 605 | 600 | 605 | 5,600 | 605 |
1998-08-24 | 600 | 610 | 600 | 610 | 3,700 | 610 |
1998-08-21 | 604 | 605 | 604 | 604 | 7,200 | 604 |
1998-08-20 | 600 | 605 | 600 | 604 | 8,300 | 604 |
1998-08-19 | 606 | 607 | 606 | 607 | 4,900 | 607 |
1998-08-18 | 608 | 620 | 606 | 610 | 5,900 | 610 |
1998-08-17 | 610 | 610 | 600 | 606 | 6,600 | 606 |
1998-08-14 | 610 | 630 | 610 | 620 | 5,000 | 620 |
1998-08-13 | 628 | 628 | 619 | 627 | 3,300 | 627 |
1998-08-12 | 622 | 630 | 622 | 628 | 10,000 | 628 |
1998-08-11 | 627 | 627 | 626 | 626 | 13,300 | 626 |
1998-08-10 | 629 | 629 | 627 | 629 | 2,400 | 629 |
1998-08-07 | 627 | 649 | 627 | 649 | 5,000 | 649 |
1998-08-06 | 625 | 645 | 625 | 627 | 1,600 | 627 |
1998-08-05 | 652 | 652 | 625 | 626 | 10,800 | 626 |
1998-08-04 | 621 | 622 | 621 | 622 | 3,100 | 622 |
1998-08-03 | 622 | 623 | 622 | 623 | 8,000 | 623 |
1998-07-31 | 630 | 632 | 621 | 621 | 17,900 | 621 |
1998-07-30 | 665 | 670 | 630 | 630 | 5,900 | 630 |
1998-07-29 | 670 | 670 | 655 | 665 | 6,500 | 665 |
1998-07-28 | 670 | 679 | 660 | 663 | 35,600 | 663 |
1998-07-27 | 650 | 652 | 630 | 650 | 26,500 | 650 |
1998-07-24 | 613 | 630 | 612 | 630 | 3,400 | 630 |
1998-07-23 | 620 | 622 | 611 | 613 | 6,800 | 613 |
1998-07-22 | 660 | 660 | 630 | 631 | 6,800 | 631 |
1998-07-21 | 670 | 670 | 641 | 645 | 800 | 645 |
1998-07-17 | 674 | 674 | 670 | 670 | 5,500 | 670 |
1998-07-16 | 684 | 684 | 673 | 673 | 8,700 | 673 |
1998-07-15 | 669 | 669 | 650 | 668 | 2,800 | 668 |
1998-07-14 | 668 | 669 | 661 | 669 | 7,900 | 669 |
1998-07-13 | 644 | 668 | 625 | 668 | 10,500 | 668 |
1998-07-10 | 669 | 669 | 659 | 659 | 16,100 | 659 |
1998-07-09 | 660 | 660 | 650 | 658 | 8,600 | 658 |
1998-07-08 | 669 | 669 | 650 | 650 | 11,300 | 650 |
1998-07-07 | 669 | 669 | 650 | 663 | 16,800 | 663 |
1998-07-06 | 669 | 669 | 650 | 650 | 15,400 | 650 |
1998-07-03 | 623 | 650 | 623 | 639 | 11,500 | 639 |
1998-07-02 | 624 | 629 | 624 | 624 | 28,200 | 624 |
1998-07-01 | 628 | 628 | 619 | 624 | 12,900 | 624 |
1998-06-30 | 630 | 630 | 591 | 627 | 17,000 | 627 |
1998-06-29 | 630 | 630 | 624 | 625 | 8,900 | 625 |
1998-06-26 | 623 | 623 | 590 | 590 | 31,100 | 590 |
1998-06-25 | 593 | 600 | 593 | 593 | 5,400 | 593 |
1998-06-24 | 600 | 600 | 590 | 591 | 13,800 | 591 |
1998-06-23 | 605 | 605 | 600 | 600 | 17,600 | 600 |
1998-06-22 | 601 | 601 | 590 | 601 | 6,800 | 601 |
1998-06-19 | 629 | 639 | 601 | 601 | 5,100 | 601 |
1998-06-18 | 619 | 639 | 619 | 639 | 13,300 | 639 |
1998-06-17 | 602 | 619 | 591 | 600 | 6,100 | 600 |
1998-06-16 | 600 | 600 | 591 | 600 | 12,200 | 600 |
1998-06-15 | 619 | 619 | 600 | 600 | 9,100 | 600 |
1998-06-12 | 620 | 625 | 615 | 617 | 26,300 | 617 |
1998-06-11 | 620 | 629 | 620 | 620 | 5,600 | 620 |
1998-06-10 | 630 | 630 | 626 | 626 | 4,300 | 626 |
1998-06-09 | 620 | 650 | 620 | 650 | 3,100 | 650 |
1998-06-08 | 633 | 637 | 613 | 620 | 7,100 | 620 |
1998-06-05 | 653 | 653 | 623 | 623 | 7,600 | 623 |
1998-06-04 | 615 | 616 | 610 | 613 | 21,900 | 613 |
1998-06-03 | 621 | 621 | 615 | 615 | 12,000 | 615 |
1998-06-02 | 621 | 625 | 620 | 625 | 3,700 | 625 |
1998-06-01 | 620 | 630 | 620 | 621 | 13,200 | 621 |
1998-05-29 | 641 | 642 | 635 | 640 | 3,900 | 640 |
1998-05-28 | 641 | 647 | 641 | 647 | 2,500 | 647 |
1998-05-27 | 640 | 641 | 640 | 640 | 4,400 | 640 |
1998-05-26 | 661 | 661 | 631 | 640 | 21,000 | 640 |
1998-05-25 | 621 | 640 | 621 | 631 | 14,600 | 631 |
1998-05-22 | 645 | 645 | 615 | 630 | 47,200 | 630 |
1998-05-21 | 675 | 680 | 675 | 675 | 5,100 | 675 |
1998-05-20 | 660 | 680 | 660 | 679 | 700 | 679 |
1998-05-19 | 653 | 660 | 653 | 660 | 3,500 | 660 |
1998-05-18 | 655 | 660 | 650 | 660 | 1,300 | 660 |
1998-05-15 | 650 | 660 | 650 | 654 | 4,100 | 654 |
1998-05-14 | 664 | 664 | 650 | 650 | 17,500 | 650 |
1998-05-13 | 669 | 671 | 668 | 669 | 2,400 | 669 |
1998-05-12 | 670 | 670 | 667 | 670 | 3,600 | 670 |
1998-05-11 | 671 | 671 | 666 | 670 | 3,900 | 670 |
1998-05-08 | 670 | 671 | 662 | 670 | 15,800 | 670 |
1998-05-07 | 700 | 700 | 670 | 670 | 17,700 | 670 |
1998-05-06 | 681 | 727 | 680 | 725 | 4,600 | 725 |
1998-05-01 | 700 | 701 | 698 | 700 | 5,400 | 700 |
1998-04-30 | 710 | 710 | 705 | 709 | 3,400 | 709 |
1998-04-28 | 660 | 730 | 660 | 730 | 12,900 | 730 |
1998-04-27 | 719 | 727 | 677 | 680 | 20,200 | 680 |
1998-04-24 | 680 | 700 | 680 | 700 | 3,000 | 700 |
1998-04-23 | 690 | 693 | 685 | 688 | 2,000 | 688 |
1998-04-22 | 699 | 700 | 675 | 690 | 6,500 | 690 |
1998-04-21 | 680 | 690 | 671 | 671 | 8,300 | 671 |
1998-04-20 | 671 | 680 | 662 | 672 | 7,500 | 672 |
1998-04-17 | 690 | 699 | 680 | 681 | 4,200 | 681 |
1998-04-16 | 700 | 700 | 660 | 662 | 7,400 | 662 |
1998-04-15 | 711 | 711 | 700 | 708 | 22,900 | 708 |
1998-04-14 | 706 | 707 | 706 | 707 | 2,100 | 707 |
1998-04-13 | 720 | 720 | 705 | 705 | 5,100 | 705 |
1998-04-10 | 732 | 732 | 710 | 730 | 6,600 | 730 |
1998-04-09 | 699 | 715 | 694 | 710 | 20,400 | 710 |
1998-04-08 | 695 | 695 | 685 | 694 | 15,700 | 694 |
1998-04-07 | 670 | 695 | 670 | 685 | 16,200 | 685 |
1998-04-06 | 654 | 680 | 654 | 673 | 37,700 | 673 |
1998-04-03 | 694 | 700 | 694 | 694 | 24,300 | 694 |
1998-04-02 | 720 | 725 | 700 | 700 | 6,600 | 700 |
1998-04-01 | 740 | 740 | 725 | 725 | 8,300 | 725 |
1998-03-31 | 758 | 758 | 740 | 752 | 47,600 | 752 |
1998-03-30 | 757 | 760 | 745 | 755 | 30,900 | 755 |
1998-03-27 | 762 | 762 | 740 | 747 | 4,800 | 747 |
1998-03-26 | 735 | 745 | 735 | 736 | 1,600 | 736 |
1998-03-25 | 745 | 759 | 735 | 735 | 8,100 | 735 |
1998-03-24 | 740 | 740 | 725 | 725 | 9,600 | 725 |
1998-03-23 | 750 | 760 | 740 | 740 | 16,000 | 740 |
1998-03-20 | 741 | 760 | 740 | 750 | 4,200 | 750 |
1998-03-19 | 733 | 733 | 725 | 725 | 104,100 | 725 |
1998-03-18 | 740 | 745 | 740 | 743 | 78,400 | 743 |
1998-03-17 | 725 | 727 | 725 | 725 | 14,000 | 725 |
1998-03-16 | 740 | 740 | 735 | 735 | 10,900 | 735 |
1998-03-13 | 749 | 749 | 720 | 742 | 33,000 | 742 |
1998-03-12 | 765 | 780 | 750 | 750 | 6,500 | 750 |
1998-03-11 | 789 | 790 | 785 | 785 | 21,900 | 785 |
1998-03-10 | 794 | 794 | 785 | 785 | 14,800 | 785 |
1998-03-09 | 788 | 794 | 785 | 786 | 35,700 | 786 |
1998-03-06 | 750 | 760 | 750 | 755 | 6,100 | 755 |
1998-03-05 | 750 | 760 | 750 | 750 | 17,600 | 750 |
1998-03-04 | 760 | 770 | 760 | 760 | 9,700 | 760 |
1998-03-03 | 762 | 768 | 760 | 760 | 23,600 | 760 |
1998-03-02 | 778 | 778 | 760 | 760 | 13,700 | 760 |
1998-02-27 | 760 | 760 | 718 | 718 | 16,500 | 718 |
1998-02-26 | 760 | 761 | 730 | 730 | 18,600 | 730 |
1998-02-25 | 738 | 740 | 728 | 730 | 5,200 | 730 |
1998-02-24 | 721 | 740 | 718 | 740 | 5,800 | 740 |
1998-02-23 | 738 | 738 | 711 | 723 | 4,700 | 723 |
1998-02-20 | 750 | 750 | 732 | 733 | 3,300 | 733 |
1998-02-19 | 750 | 750 | 745 | 745 | 3,600 | 745 |
1998-02-18 | 760 | 761 | 752 | 752 | 3,400 | 752 |
1998-02-17 | 760 | 775 | 760 | 761 | 5,200 | 761 |
1998-02-16 | 780 | 780 | 770 | 770 | 8,300 | 770 |
1998-02-13 | 766 | 766 | 750 | 752 | 4,700 | 752 |
1998-02-12 | 780 | 785 | 745 | 746 | 14,800 | 746 |
1998-02-10 | 768 | 778 | 768 | 771 | 2,900 | 771 |
1998-02-09 | 759 | 789 | 759 | 788 | 4,900 | 788 |
1998-02-06 | 783 | 789 | 780 | 789 | 10,700 | 789 |
1998-02-05 | 790 | 790 | 780 | 785 | 13,800 | 785 |
1998-02-04 | 791 | 791 | 770 | 781 | 12,200 | 781 |
1998-02-03 | 772 | 778 | 760 | 762 | 6,500 | 762 |
1998-02-02 | 739 | 740 | 719 | 722 | 4,800 | 722 |
1998-01-30 | 759 | 759 | 740 | 740 | 15,200 | 740 |
1998-01-29 | 793 | 794 | 749 | 749 | 38,700 | 749 |
1998-01-28 | 765 | 794 | 765 | 793 | 18,700 | 793 |
1998-01-27 | 750 | 765 | 745 | 765 | 32,300 | 765 |
1998-01-26 | 745 | 750 | 735 | 745 | 29,900 | 745 |
1998-01-23 | 700 | 700 | 690 | 695 | 7,900 | 695 |
1998-01-22 | 691 | 710 | 691 | 710 | 9,400 | 710 |
1998-01-21 | 696 | 702 | 691 | 700 | 11,100 | 700 |
1998-01-20 | 640 | 694 | 640 | 676 | 13,000 | 676 |
1998-01-19 | 696 | 696 | 686 | 686 | 1,900 | 686 |
1998-01-16 | 612 | 650 | 612 | 636 | 25,900 | 636 |
1998-01-14 | 640 | 641 | 620 | 620 | 11,000 | 620 |
1998-01-13 | 640 | 640 | 620 | 630 | 8,100 | 630 |
1998-01-12 | 640 | 640 | 640 | 640 | 5,100 | 640 |
1998-01-09 | 663 | 663 | 660 | 660 | 4,700 | 660 |
1998-01-08 | 650 | 656 | 650 | 653 | 3,000 | 653 |
1998-01-07 | 654 | 654 | 650 | 651 | 5,800 | 651 |
1998-01-06 | 688 | 688 | 680 | 680 | 8,900 | 680 |
1998-01-05 | 711 | 711 | 705 | 705 | 1,700 | 705 |
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