1949 住友電設(株) の時系列データ [1999年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1999-12-30 | 600 | 630 | 600 | 630 | 4,700 | 630 |
1999-12-29 | 600 | 605 | 580 | 590 | 6,700 | 590 |
1999-12-28 | 630 | 630 | 600 | 600 | 5,700 | 600 |
1999-12-27 | 686 | 686 | 597 | 597 | 75,400 | 597 |
1999-12-24 | 600 | 605 | 596 | 596 | 15,500 | 596 |
1999-12-22 | 584 | 610 | 570 | 590 | 52,100 | 590 |
1999-12-21 | 515 | 560 | 515 | 554 | 18,700 | 554 |
1999-12-20 | 515 | 515 | 506 | 514 | 17,000 | 514 |
1999-12-17 | 518 | 518 | 505 | 505 | 4,100 | 505 |
1999-12-16 | 530 | 531 | 518 | 518 | 11,300 | 518 |
1999-12-15 | 530 | 530 | 520 | 523 | 5,400 | 523 |
1999-12-14 | 530 | 530 | 505 | 509 | 16,500 | 509 |
1999-12-13 | 510 | 520 | 510 | 518 | 10,800 | 518 |
1999-12-10 | 520 | 525 | 518 | 520 | 30,100 | 520 |
1999-12-09 | 530 | 530 | 520 | 520 | 10,100 | 520 |
1999-12-08 | 544 | 545 | 535 | 535 | 7,200 | 535 |
1999-12-07 | 546 | 560 | 515 | 529 | 13,600 | 529 |
1999-12-06 | 579 | 580 | 550 | 550 | 17,300 | 550 |
1999-12-03 | 570 | 570 | 550 | 559 | 10,500 | 559 |
1999-12-02 | 540 | 560 | 540 | 560 | 39,900 | 560 |
1999-12-01 | 551 | 560 | 550 | 560 | 4,300 | 560 |
1999-11-30 | 560 | 560 | 551 | 551 | 6,700 | 551 |
1999-11-29 | 556 | 580 | 556 | 560 | 10,200 | 560 |
1999-11-26 | 573 | 574 | 568 | 568 | 24,300 | 568 |
1999-11-25 | 570 | 570 | 550 | 550 | 5,200 | 550 |
1999-11-24 | 580 | 590 | 560 | 565 | 7,600 | 565 |
1999-11-22 | 600 | 600 | 570 | 580 | 7,500 | 580 |
1999-11-19 | 590 | 590 | 550 | 559 | 8,500 | 559 |
1999-11-18 | 570 | 580 | 565 | 580 | 9,600 | 580 |
1999-11-17 | 545 | 570 | 535 | 570 | 7,200 | 570 |
1999-11-16 | 540 | 541 | 534 | 534 | 8,100 | 534 |
1999-11-15 | 570 | 570 | 510 | 539 | 13,300 | 539 |
1999-11-12 | 570 | 572 | 570 | 570 | 9,700 | 570 |
1999-11-11 | 580 | 600 | 570 | 570 | 11,700 | 570 |
1999-11-10 | 600 | 600 | 590 | 600 | 9,300 | 600 |
1999-11-09 | 620 | 632 | 604 | 609 | 6,300 | 609 |
1999-11-08 | 611 | 615 | 611 | 613 | 7,900 | 613 |
1999-11-05 | 647 | 647 | 596 | 604 | 11,400 | 604 |
1999-11-04 | 620 | 640 | 620 | 640 | 14,000 | 640 |
1999-11-02 | 612 | 630 | 601 | 630 | 4,100 | 630 |
1999-11-01 | 570 | 602 | 570 | 602 | 13,900 | 602 |
1999-10-29 | 600 | 630 | 600 | 630 | 14,900 | 630 |
1999-10-28 | 594 | 595 | 590 | 594 | 9,900 | 594 |
1999-10-27 | 599 | 599 | 593 | 594 | 4,400 | 594 |
1999-10-26 | 590 | 600 | 585 | 594 | 23,800 | 594 |
1999-10-25 | 612 | 612 | 588 | 591 | 19,300 | 591 |
1999-10-22 | 614 | 618 | 605 | 615 | 4,100 | 615 |
1999-10-21 | 620 | 621 | 601 | 618 | 7,100 | 618 |
1999-10-20 | 622 | 630 | 622 | 630 | 5,000 | 630 |
1999-10-19 | 630 | 633 | 620 | 620 | 6,800 | 620 |
1999-10-18 | 660 | 664 | 630 | 630 | 5,100 | 630 |
1999-10-15 | 660 | 665 | 660 | 664 | 10,100 | 664 |
1999-10-14 | 655 | 660 | 651 | 657 | 10,100 | 657 |
1999-10-13 | 651 | 660 | 651 | 655 | 5,800 | 655 |
1999-10-12 | 651 | 679 | 651 | 655 | 16,200 | 655 |
1999-10-08 | 660 | 661 | 650 | 651 | 8,900 | 651 |
1999-10-07 | 670 | 675 | 659 | 672 | 4,300 | 672 |
1999-10-06 | 650 | 673 | 650 | 673 | 1,500 | 673 |
1999-10-05 | 682 | 682 | 641 | 650 | 10,100 | 650 |
1999-10-04 | 635 | 676 | 635 | 662 | 4,400 | 662 |
1999-10-01 | 689 | 689 | 660 | 680 | 4,900 | 680 |
1999-09-30 | 630 | 695 | 630 | 682 | 18,500 | 682 |
1999-09-29 | 680 | 681 | 622 | 641 | 12,000 | 641 |
1999-09-28 | 670 | 700 | 670 | 681 | 6,700 | 681 |
1999-09-27 | 695 | 695 | 689 | 689 | 8,900 | 689 |
1999-09-24 | 710 | 710 | 682 | 689 | 23,000 | 689 |
1999-09-22 | 700 | 700 | 680 | 699 | 14,700 | 699 |
1999-09-21 | 686 | 700 | 670 | 700 | 19,000 | 700 |
1999-09-20 | 690 | 696 | 686 | 696 | 12,100 | 696 |
1999-09-17 | 689 | 695 | 670 | 695 | 15,200 | 695 |
1999-09-16 | 660 | 690 | 660 | 690 | 12,300 | 690 |
1999-09-14 | 671 | 671 | 655 | 660 | 22,500 | 660 |
1999-09-13 | 650 | 690 | 641 | 660 | 13,300 | 660 |
1999-09-10 | 650 | 665 | 650 | 650 | 47,800 | 650 |
1999-09-09 | 665 | 665 | 650 | 650 | 14,200 | 650 |
1999-09-08 | 661 | 661 | 650 | 651 | 11,100 | 651 |
1999-09-07 | 665 | 666 | 660 | 662 | 5,900 | 662 |
1999-09-06 | 690 | 690 | 665 | 665 | 15,200 | 665 |
1999-09-03 | 665 | 685 | 665 | 685 | 6,500 | 685 |
1999-09-02 | 670 | 681 | 665 | 670 | 14,200 | 670 |
1999-09-01 | 682 | 685 | 670 | 679 | 5,000 | 679 |
1999-08-31 | 670 | 682 | 670 | 680 | 6,300 | 680 |
1999-08-30 | 680 | 680 | 671 | 671 | 7,200 | 671 |
1999-08-27 | 689 | 689 | 681 | 687 | 5,100 | 687 |
1999-08-26 | 710 | 710 | 689 | 689 | 20,100 | 689 |
1999-08-25 | 686 | 689 | 683 | 688 | 7,100 | 688 |
1999-08-24 | 690 | 690 | 685 | 690 | 5,600 | 690 |
1999-08-23 | 680 | 690 | 680 | 681 | 12,400 | 681 |
1999-08-20 | 685 | 700 | 680 | 690 | 8,700 | 690 |
1999-08-19 | 705 | 708 | 685 | 690 | 6,900 | 690 |
1999-08-18 | 729 | 729 | 700 | 702 | 11,100 | 702 |
1999-08-17 | 680 | 700 | 676 | 699 | 8,900 | 699 |
1999-08-16 | 675 | 680 | 673 | 680 | 7,500 | 680 |
1999-08-13 | 661 | 676 | 661 | 675 | 12,400 | 675 |
1999-08-12 | 670 | 678 | 669 | 678 | 5,000 | 678 |
1999-08-11 | 660 | 670 | 660 | 670 | 10,900 | 670 |
1999-08-10 | 665 | 665 | 655 | 659 | 8,200 | 659 |
1999-08-09 | 655 | 675 | 651 | 665 | 7,700 | 665 |
1999-08-06 | 699 | 699 | 671 | 675 | 9,900 | 675 |
1999-08-05 | 705 | 705 | 690 | 690 | 11,400 | 690 |
1999-08-04 | 687 | 700 | 687 | 698 | 10,000 | 698 |
1999-08-03 | 700 | 700 | 687 | 692 | 12,100 | 692 |
1999-08-02 | 704 | 710 | 690 | 699 | 10,100 | 699 |
1999-07-30 | 698 | 710 | 698 | 706 | 14,500 | 706 |
1999-07-29 | 720 | 720 | 700 | 708 | 13,300 | 708 |
1999-07-28 | 715 | 740 | 715 | 720 | 6,100 | 720 |
1999-07-27 | 743 | 745 | 716 | 720 | 13,600 | 720 |
1999-07-26 | 776 | 776 | 700 | 713 | 64,100 | 713 |
1999-07-23 | 680 | 698 | 680 | 686 | 27,600 | 686 |
1999-07-22 | 720 | 720 | 690 | 698 | 30,100 | 698 |
1999-07-21 | 720 | 720 | 710 | 711 | 18,700 | 711 |
1999-07-19 | 725 | 739 | 723 | 730 | 35,000 | 730 |
1999-07-16 | 750 | 750 | 723 | 726 | 63,300 | 726 |
1999-07-15 | 745 | 755 | 733 | 750 | 129,700 | 750 |
1999-07-14 | 699 | 750 | 694 | 733 | 143,900 | 733 |
1999-07-13 | 680 | 680 | 670 | 670 | 17,500 | 670 |
1999-07-12 | 670 | 680 | 665 | 678 | 15,700 | 678 |
1999-07-09 | 700 | 710 | 660 | 660 | 68,700 | 660 |
1999-07-08 | 682 | 700 | 682 | 698 | 94,700 | 698 |
1999-07-07 | 650 | 680 | 650 | 669 | 84,100 | 669 |
1999-07-06 | 650 | 650 | 645 | 650 | 27,500 | 650 |
1999-07-05 | 636 | 645 | 630 | 645 | 45,700 | 645 |
1999-07-02 | 627 | 630 | 616 | 629 | 12,300 | 629 |
1999-07-01 | 614 | 630 | 614 | 615 | 24,600 | 615 |
1999-06-30 | 620 | 620 | 610 | 614 | 19,600 | 614 |
1999-06-29 | 624 | 634 | 610 | 610 | 41,700 | 610 |
1999-06-28 | 630 | 630 | 620 | 624 | 41,900 | 624 |
1999-06-25 | 616 | 619 | 610 | 610 | 24,300 | 610 |
1999-06-24 | 620 | 620 | 615 | 616 | 52,700 | 616 |
1999-06-23 | 612 | 620 | 611 | 613 | 45,900 | 613 |
1999-06-22 | 610 | 617 | 602 | 610 | 70,100 | 610 |
1999-06-21 | 580 | 599 | 580 | 599 | 33,500 | 599 |
1999-06-18 | 590 | 590 | 570 | 583 | 12,900 | 583 |
1999-06-17 | 585 | 585 | 580 | 580 | 14,400 | 580 |
1999-06-16 | 591 | 591 | 585 | 585 | 4,600 | 585 |
1999-06-15 | 600 | 600 | 590 | 590 | 6,200 | 590 |
1999-06-14 | 580 | 600 | 577 | 599 | 11,900 | 599 |
1999-06-11 | 600 | 600 | 580 | 580 | 37,000 | 580 |
1999-06-10 | 589 | 589 | 580 | 585 | 15,800 | 585 |
1999-06-09 | 571 | 586 | 571 | 586 | 14,500 | 586 |
1999-06-08 | 580 | 583 | 571 | 571 | 6,900 | 571 |
1999-06-07 | 589 | 589 | 576 | 580 | 10,800 | 580 |
1999-06-04 | 575 | 575 | 555 | 569 | 10,700 | 569 |
1999-06-03 | 536 | 550 | 535 | 545 | 14,400 | 545 |
1999-06-02 | 535 | 542 | 532 | 532 | 35,400 | 532 |
1999-06-01 | 530 | 539 | 530 | 535 | 30,300 | 535 |
1999-05-31 | 540 | 541 | 531 | 535 | 10,200 | 535 |
1999-05-28 | 545 | 550 | 540 | 540 | 13,100 | 540 |
1999-05-27 | 550 | 560 | 549 | 549 | 14,600 | 549 |
1999-05-26 | 567 | 567 | 560 | 560 | 27,200 | 560 |
1999-05-25 | 575 | 575 | 565 | 565 | 5,000 | 565 |
1999-05-24 | 570 | 580 | 570 | 570 | 8,700 | 570 |
1999-05-21 | 571 | 571 | 551 | 560 | 15,700 | 560 |
1999-05-20 | 556 | 560 | 551 | 551 | 4,900 | 551 |
1999-05-19 | 560 | 560 | 550 | 555 | 17,800 | 555 |
1999-05-18 | 575 | 580 | 565 | 565 | 16,400 | 565 |
1999-05-17 | 580 | 582 | 575 | 581 | 10,800 | 581 |
1999-05-14 | 596 | 596 | 586 | 589 | 6,400 | 589 |
1999-05-13 | 580 | 598 | 580 | 586 | 7,700 | 586 |
1999-05-12 | 590 | 591 | 580 | 590 | 7,400 | 590 |
1999-05-11 | 591 | 598 | 590 | 590 | 9,300 | 590 |
1999-05-10 | 600 | 600 | 590 | 591 | 5,500 | 591 |
1999-05-07 | 595 | 600 | 590 | 590 | 14,500 | 590 |
1999-05-06 | 595 | 610 | 586 | 591 | 7,800 | 591 |
1999-04-30 | 585 | 587 | 560 | 581 | 9,500 | 581 |
1999-04-28 | 595 | 595 | 585 | 585 | 12,500 | 585 |
1999-04-27 | 600 | 600 | 590 | 595 | 10,200 | 595 |
1999-04-26 | 625 | 625 | 580 | 608 | 21,300 | 608 |
1999-04-23 | 568 | 575 | 560 | 575 | 16,600 | 575 |
1999-04-22 | 570 | 570 | 560 | 568 | 4,800 | 568 |
1999-04-21 | 580 | 585 | 570 | 575 | 23,000 | 575 |
1999-04-20 | 590 | 590 | 580 | 585 | 20,700 | 585 |
1999-04-19 | 601 | 605 | 585 | 590 | 14,600 | 590 |
1999-04-16 | 600 | 610 | 590 | 603 | 14,100 | 603 |
1999-04-15 | 612 | 625 | 610 | 610 | 25,200 | 610 |
1999-04-14 | 625 | 635 | 574 | 610 | 36,100 | 610 |
1999-04-13 | 629 | 630 | 605 | 625 | 63,900 | 625 |
1999-04-12 | 585 | 590 | 580 | 589 | 62,300 | 589 |
1999-04-09 | 580 | 580 | 560 | 574 | 106,500 | 574 |
1999-04-08 | 545 | 555 | 540 | 555 | 72,500 | 555 |
1999-04-07 | 544 | 545 | 535 | 540 | 41,600 | 540 |
1999-04-06 | 544 | 545 | 535 | 540 | 60,400 | 540 |
1999-04-05 | 547 | 547 | 535 | 535 | 25,900 | 535 |
1999-04-02 | 545 | 547 | 520 | 520 | 30,300 | 520 |
1999-04-01 | 540 | 547 | 526 | 547 | 11,900 | 547 |
1999-03-31 | 544 | 544 | 520 | 540 | 14,000 | 540 |
1999-03-30 | 525 | 526 | 510 | 510 | 21,000 | 510 |
1999-03-29 | 530 | 540 | 520 | 530 | 16,500 | 530 |
1999-03-26 | 544 | 544 | 526 | 526 | 17,400 | 526 |
1999-03-25 | 548 | 548 | 533 | 544 | 22,500 | 544 |
1999-03-24 | 529 | 529 | 510 | 510 | 30,400 | 510 |
1999-03-23 | 510 | 550 | 501 | 536 | 53,800 | 536 |
1999-03-19 | 495 | 510 | 495 | 510 | 12,400 | 510 |
1999-03-18 | 510 | 510 | 490 | 490 | 17,100 | 490 |
1999-03-17 | 510 | 515 | 500 | 501 | 25,600 | 501 |
1999-03-16 | 480 | 510 | 480 | 500 | 31,900 | 500 |
1999-03-15 | 480 | 480 | 480 | 480 | 17,500 | 480 |
1999-03-12 | 489 | 490 | 480 | 490 | 16,200 | 490 |
1999-03-11 | 475 | 485 | 475 | 484 | 16,500 | 484 |
1999-03-10 | 470 | 490 | 460 | 479 | 9,100 | 479 |
1999-03-09 | 480 | 480 | 470 | 470 | 4,600 | 470 |
1999-03-08 | 487 | 489 | 468 | 480 | 12,400 | 480 |
1999-03-05 | 475 | 489 | 465 | 489 | 23,700 | 489 |
1999-03-04 | 460 | 460 | 455 | 459 | 3,500 | 459 |
1999-03-03 | 458 | 459 | 454 | 459 | 6,000 | 459 |
1999-03-02 | 463 | 468 | 462 | 464 | 9,500 | 464 |
1999-03-01 | 464 | 468 | 461 | 462 | 10,000 | 462 |
1999-02-26 | 460 | 465 | 456 | 462 | 34,000 | 462 |
1999-02-25 | 440 | 450 | 440 | 450 | 11,600 | 450 |
1999-02-24 | 440 | 445 | 440 | 440 | 3,100 | 440 |
1999-02-23 | 440 | 444 | 440 | 444 | 8,000 | 444 |
1999-02-22 | 445 | 445 | 444 | 444 | 3,500 | 444 |
1999-02-19 | 445 | 445 | 440 | 440 | 6,200 | 440 |
1999-02-18 | 450 | 450 | 440 | 440 | 1,900 | 440 |
1999-02-17 | 445 | 445 | 440 | 440 | 3,200 | 440 |
1999-02-16 | 445 | 445 | 435 | 436 | 2,500 | 436 |
1999-02-15 | 438 | 439 | 435 | 435 | 6,100 | 435 |
1999-02-12 | 440 | 452 | 438 | 439 | 2,900 | 439 |
1999-02-10 | 438 | 445 | 438 | 445 | 2,100 | 445 |
1999-02-09 | 440 | 446 | 440 | 440 | 8,900 | 440 |
1999-02-08 | 440 | 450 | 438 | 446 | 6,800 | 446 |
1999-02-05 | 450 | 450 | 445 | 450 | 9,800 | 450 |
1999-02-04 | 450 | 450 | 438 | 438 | 3,900 | 438 |
1999-02-03 | 451 | 454 | 435 | 440 | 8,300 | 440 |
1999-02-02 | 452 | 455 | 452 | 454 | 6,500 | 454 |
1999-02-01 | 460 | 465 | 452 | 452 | 9,000 | 452 |
1999-01-29 | 455 | 460 | 451 | 460 | 17,100 | 460 |
1999-01-28 | 460 | 461 | 450 | 456 | 3,900 | 456 |
1999-01-27 | 461 | 469 | 460 | 460 | 25,700 | 460 |
1999-01-26 | 450 | 460 | 450 | 460 | 33,300 | 460 |
1999-01-25 | 445 | 450 | 440 | 450 | 4,200 | 450 |
1999-01-22 | 440 | 460 | 440 | 452 | 8,100 | 452 |
1999-01-21 | 426 | 441 | 425 | 439 | 30,300 | 439 |
1999-01-20 | 433 | 433 | 420 | 425 | 29,900 | 425 |
1999-01-19 | 430 | 435 | 421 | 428 | 11,100 | 428 |
1999-01-18 | 430 | 430 | 428 | 430 | 29,000 | 430 |
1999-01-14 | 428 | 429 | 428 | 429 | 1,600 | 429 |
1999-01-13 | 430 | 430 | 426 | 426 | 11,900 | 426 |
1999-01-12 | 435 | 440 | 430 | 430 | 21,300 | 430 |
1999-01-11 | 440 | 440 | 430 | 435 | 9,300 | 435 |
1999-01-08 | 445 | 445 | 435 | 435 | 4,900 | 435 |
1999-01-07 | 450 | 450 | 444 | 445 | 15,400 | 445 |
1999-01-06 | 431 | 434 | 431 | 434 | 17,600 | 434 |
1999-01-05 | 430 | 430 | 421 | 421 | 11,400 | 421 |
1999-01-04 | 444 | 444 | 429 | 434 | 14,300 | 434 |
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