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
1998-12-3043644543543912,200439
1998-12-2945545544044365,900443
1998-12-2844045044045054,400450
1998-12-2544044143543514,000435
1998-12-2444144144044018,000440
1998-12-2244545044144320,700443
1998-12-214474504474485,300448
1998-12-184474504474507,700450
1998-12-174454524454521,500452
1998-12-164404524404524,800452
1998-12-1545046045045015,000450
1998-12-144654654614615,000461
1998-12-1145046145045532,900455
1998-12-1047447546046515,100465
1998-12-094704724704725,400472
1998-12-084764764704714,600471
1998-12-0747047747047510,400475
1998-12-0447548047547610,200476
1998-12-0348048047447613,700476
1998-12-024794804794808,700480
1998-12-014904904704705,700470
1998-11-3048848847048538,900485
1998-11-2750050048548527,800485
1998-11-2649749949249562,600495
1998-11-2548949248049218,600492
1998-11-2449349348049010,300490
1998-11-2047047346947319,700473
1998-11-194654704604655,800465
1998-11-1846647045647025,800470
1998-11-1747447846446616,200466
1998-11-1644345444045435,700454
1998-11-1342545042544037,400440
1998-11-1243044042542590,700425
1998-11-1144544643043071,900430
1998-11-1045545544344429,800444
1998-11-094654654554559,400455
1998-11-0646546545546512,100465
1998-11-0549449446446514,100465
1998-11-0445546445246413,700464
1998-11-024534534514524,400452
1998-10-304554554514535,100453
1998-10-294524564514562,700456
1998-10-284604654504512,300451
1998-10-274804804684689,900468
1998-10-2648950048549025,100490
1998-10-2348849447549414,800494
1998-10-224804994804887,700488
1998-10-214804824754808,700480
1998-10-204684704684703,600470
1998-10-194664664664661,900466
1998-10-164604744604662,100466
1998-10-154754754574572,200457
1998-10-144794804754752,300475
1998-10-134854994794794,500479
1998-10-124995004794794,000479
1998-10-094904904764791,300479
1998-10-084804854754754,200475
1998-10-075295294855002,400500
1998-10-064914944714803,600480
1998-10-055415414914947,500494
1998-10-024575104574968,100496
1998-10-0151051345745711,500457
1998-09-305205205115133,300513
1998-09-295115115105103,500510
1998-09-285115155115113,700511
1998-09-255205215115115,000511
1998-09-2457357454854827,900548
1998-09-225155305155237,100523
1998-09-215305305155153,100515
1998-09-185305305305304,200530
1998-09-175395395115303,900530
1998-09-165605605455454,300545
1998-09-1451154351154311,500543
1998-09-1153554052052122,200521
1998-09-1054054253553610,600536
1998-09-0954255253553813,200538
1998-09-0853256553253231,400532
1998-09-0755158755158726,400587
1998-09-045515525415414,200541
1998-09-035655655515525,000552
1998-09-025715715605607,900560
1998-09-0155055053854118,400541
1998-08-315705705505587,200558
1998-08-2859061056056011,900560
1998-08-276006005905985,400598
1998-08-2663063060060015,900600
1998-08-256016056006055,600605
1998-08-246006106006103,700610
1998-08-216046056046047,200604
1998-08-206006056006048,300604
1998-08-196066076066074,900607
1998-08-186086206066105,900610
1998-08-176106106006066,600606
1998-08-146106306106205,000620
1998-08-136286286196273,300627
1998-08-1262263062262810,000628
1998-08-1162762762662613,300626
1998-08-106296296276292,400629
1998-08-076276496276495,000649
1998-08-066256456256271,600627
1998-08-0565265262562610,800626
1998-08-046216226216223,100622
1998-08-036226236226238,000623
1998-07-3163063262162117,900621
1998-07-306656706306305,900630
1998-07-296706706556656,500665
1998-07-2867067966066335,600663
1998-07-2765065263065026,500650
1998-07-246136306126303,400630
1998-07-236206226116136,800613
1998-07-226606606306316,800631
1998-07-21670670641645800645
1998-07-176746746706705,500670
1998-07-166846846736738,700673
1998-07-156696696506682,800668
1998-07-146686696616697,900669
1998-07-1364466862566810,500668
1998-07-1066966965965916,100659
1998-07-096606606506588,600658
1998-07-0866966965065011,300650
1998-07-0766966965066316,800663
1998-07-0666966965065015,400650
1998-07-0362365062363911,500639
1998-07-0262462962462428,200624
1998-07-0162862861962412,900624
1998-06-3063063059162717,000627
1998-06-296306306246258,900625
1998-06-2662362359059031,100590
1998-06-255936005935935,400593
1998-06-2460060059059113,800591
1998-06-2360560560060017,600600
1998-06-226016015906016,800601
1998-06-196296396016015,100601
1998-06-1861963961963913,300639
1998-06-176026195916006,100600
1998-06-1660060059160012,200600
1998-06-156196196006009,100600
1998-06-1262062561561726,300617
1998-06-116206296206205,600620
1998-06-106306306266264,300626
1998-06-096206506206503,100650
1998-06-086336376136207,100620
1998-06-056536536236237,600623
1998-06-0461561661061321,900613
1998-06-0362162161561512,000615
1998-06-026216256206253,700625
1998-06-0162063062062113,200621
1998-05-296416426356403,900640
1998-05-286416476416472,500647
1998-05-276406416406404,400640
1998-05-2666166163164021,000640
1998-05-2562164062163114,600631
1998-05-2264564561563047,200630
1998-05-216756806756755,100675
1998-05-20660680660679700679
1998-05-196536606536603,500660
1998-05-186556606506601,300660
1998-05-156506606506544,100654
1998-05-1466466465065017,500650
1998-05-136696716686692,400669
1998-05-126706706676703,600670
1998-05-116716716666703,900670
1998-05-0867067166267015,800670
1998-05-0770070067067017,700670
1998-05-066817276807254,600725
1998-05-017007016987005,400700
1998-04-307107107057093,400709
1998-04-2866073066073012,900730
1998-04-2771972767768020,200680
1998-04-246807006807003,000700
1998-04-236906936856882,000688
1998-04-226997006756906,500690
1998-04-216806906716718,300671
1998-04-206716806626727,500672
1998-04-176906996806814,200681
1998-04-167007006606627,400662
1998-04-1571171170070822,900708
1998-04-147067077067072,100707
1998-04-137207207057055,100705
1998-04-107327327107306,600730
1998-04-0969971569471020,400710
1998-04-0869569568569415,700694
1998-04-0767069567068516,200685
1998-04-0665468065467337,700673
1998-04-0369470069469424,300694
1998-04-027207257007006,600700
1998-04-017407407257258,300725
1998-03-3175875874075247,600752
1998-03-3075776074575530,900755
1998-03-277627627407474,800747
1998-03-267357457357361,600736
1998-03-257457597357358,100735
1998-03-247407407257259,600725
1998-03-2375076074074016,000740
1998-03-207417607407504,200750
1998-03-19733733725725104,100725
1998-03-1874074574074378,400743
1998-03-1772572772572514,000725
1998-03-1674074073573510,900735
1998-03-1374974972074233,000742
1998-03-127657807507506,500750
1998-03-1178979078578521,900785
1998-03-1079479478578514,800785
1998-03-0978879478578635,700786
1998-03-067507607507556,100755
1998-03-0575076075075017,600750
1998-03-047607707607609,700760
1998-03-0376276876076023,600760
1998-03-0277877876076013,700760
1998-02-2776076071871816,500718
1998-02-2676076173073018,600730
1998-02-257387407287305,200730
1998-02-247217407187405,800740
1998-02-237387387117234,700723
1998-02-207507507327333,300733
1998-02-197507507457453,600745
1998-02-187607617527523,400752
1998-02-177607757607615,200761
1998-02-167807807707708,300770
1998-02-137667667507524,700752
1998-02-1278078574574614,800746
1998-02-107687787687712,900771
1998-02-097597897597884,900788
1998-02-0678378978078910,700789
1998-02-0579079078078513,800785
1998-02-0479179177078112,200781
1998-02-037727787607626,500762
1998-02-027397407197224,800722
1998-01-3075975974074015,200740
1998-01-2979379474974938,700749
1998-01-2876579476579318,700793
1998-01-2775076574576532,300765
1998-01-2674575073574529,900745
1998-01-237007006906957,900695
1998-01-226917106917109,400710
1998-01-2169670269170011,100700
1998-01-2064069464067613,000676
1998-01-196966966866861,900686
1998-01-1661265061263625,900636
1998-01-1464064162062011,000620
1998-01-136406406206308,100630
1998-01-126406406406405,100640
1998-01-096636636606604,700660
1998-01-086506566506533,000653
1998-01-076546546506515,800651
1998-01-066886886806808,900680
1998-01-057117117057051,700705

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