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
1999-12-306006306006304,700630
1999-12-296006055805906,700590
1999-12-286306306006005,700600
1999-12-2768668659759775,400597
1999-12-2460060559659615,500596
1999-12-2258461057059052,100590
1999-12-2151556051555418,700554
1999-12-2051551550651417,000514
1999-12-175185185055054,100505
1999-12-1653053151851811,300518
1999-12-155305305205235,400523
1999-12-1453053050550916,500509
1999-12-1351052051051810,800518
1999-12-1052052551852030,100520
1999-12-0953053052052010,100520
1999-12-085445455355357,200535
1999-12-0754656051552913,600529
1999-12-0657958055055017,300550
1999-12-0357057055055910,500559
1999-12-0254056054056039,900560
1999-12-015515605505604,300560
1999-11-305605605515516,700551
1999-11-2955658055656010,200560
1999-11-2657357456856824,300568
1999-11-255705705505505,200550
1999-11-245805905605657,600565
1999-11-226006005705807,500580
1999-11-195905905505598,500559
1999-11-185705805655809,600580
1999-11-175455705355707,200570
1999-11-165405415345348,100534
1999-11-1557057051053913,300539
1999-11-125705725705709,700570
1999-11-1158060057057011,700570
1999-11-106006005906009,300600
1999-11-096206326046096,300609
1999-11-086116156116137,900613
1999-11-0564764759660411,400604
1999-11-0462064062064014,000640
1999-11-026126306016304,100630
1999-11-0157060257060213,900602
1999-10-2960063060063014,900630
1999-10-285945955905949,900594
1999-10-275995995935944,400594
1999-10-2659060058559423,800594
1999-10-2561261258859119,300591
1999-10-226146186056154,100615
1999-10-216206216016187,100618
1999-10-206226306226305,000630
1999-10-196306336206206,800620
1999-10-186606646306305,100630
1999-10-1566066566066410,100664
1999-10-1465566065165710,100657
1999-10-136516606516555,800655
1999-10-1265167965165516,200655
1999-10-086606616506518,900651
1999-10-076706756596724,300672
1999-10-066506736506731,500673
1999-10-0568268264165010,100650
1999-10-046356766356624,400662
1999-10-016896896606804,900680
1999-09-3063069563068218,500682
1999-09-2968068162264112,000641
1999-09-286707006706816,700681
1999-09-276956956896898,900689
1999-09-2471071068268923,000689
1999-09-2270070068069914,700699
1999-09-2168670067070019,000700
1999-09-2069069668669612,100696
1999-09-1768969567069515,200695
1999-09-1666069066069012,300690
1999-09-1467167165566022,500660
1999-09-1365069064166013,300660
1999-09-1065066565065047,800650
1999-09-0966566565065014,200650
1999-09-0866166165065111,100651
1999-09-076656666606625,900662
1999-09-0669069066566515,200665
1999-09-036656856656856,500685
1999-09-0267068166567014,200670
1999-09-016826856706795,000679
1999-08-316706826706806,300680
1999-08-306806806716717,200671
1999-08-276896896816875,100687
1999-08-2671071068968920,100689
1999-08-256866896836887,100688
1999-08-246906906856905,600690
1999-08-2368069068068112,400681
1999-08-206857006806908,700690
1999-08-197057086856906,900690
1999-08-1872972970070211,100702
1999-08-176807006766998,900699
1999-08-166756806736807,500680
1999-08-1366167666167512,400675
1999-08-126706786696785,000678
1999-08-1166067066067010,900670
1999-08-106656656556598,200659
1999-08-096556756516657,700665
1999-08-066996996716759,900675
1999-08-0570570569069011,400690
1999-08-0468770068769810,000698
1999-08-0370070068769212,100692
1999-08-0270471069069910,100699
1999-07-3069871069870614,500706
1999-07-2972072070070813,300708
1999-07-287157407157206,100720
1999-07-2774374571672013,600720
1999-07-2677677670071364,100713
1999-07-2368069868068627,600686
1999-07-2272072069069830,100698
1999-07-2172072071071118,700711
1999-07-1972573972373035,000730
1999-07-1675075072372663,300726
1999-07-15745755733750129,700750
1999-07-14699750694733143,900733
1999-07-1368068067067017,500670
1999-07-1267068066567815,700678
1999-07-0970071066066068,700660
1999-07-0868270068269894,700698
1999-07-0765068065066984,100669
1999-07-0665065064565027,500650
1999-07-0563664563064545,700645
1999-07-0262763061662912,300629
1999-07-0161463061461524,600615
1999-06-3062062061061419,600614
1999-06-2962463461061041,700610
1999-06-2863063062062441,900624
1999-06-2561661961061024,300610
1999-06-2462062061561652,700616
1999-06-2361262061161345,900613
1999-06-2261061760261070,100610
1999-06-2158059958059933,500599
1999-06-1859059057058312,900583
1999-06-1758558558058014,400580
1999-06-165915915855854,600585
1999-06-156006005905906,200590
1999-06-1458060057759911,900599
1999-06-1160060058058037,000580
1999-06-1058958958058515,800585
1999-06-0957158657158614,500586
1999-06-085805835715716,900571
1999-06-0758958957658010,800580
1999-06-0457557555556910,700569
1999-06-0353655053554514,400545
1999-06-0253554253253235,400532
1999-06-0153053953053530,300535
1999-05-3154054153153510,200535
1999-05-2854555054054013,100540
1999-05-2755056054954914,600549
1999-05-2656756756056027,200560
1999-05-255755755655655,000565
1999-05-245705805705708,700570
1999-05-2157157155156015,700560
1999-05-205565605515514,900551
1999-05-1956056055055517,800555
1999-05-1857558056556516,400565
1999-05-1758058257558110,800581
1999-05-145965965865896,400589
1999-05-135805985805867,700586
1999-05-125905915805907,400590
1999-05-115915985905909,300590
1999-05-106006005905915,500591
1999-05-0759560059059014,500590
1999-05-065956105865917,800591
1999-04-305855875605819,500581
1999-04-2859559558558512,500585
1999-04-2760060059059510,200595
1999-04-2662562558060821,300608
1999-04-2356857556057516,600575
1999-04-225705705605684,800568
1999-04-2158058557057523,000575
1999-04-2059059058058520,700585
1999-04-1960160558559014,600590
1999-04-1660061059060314,100603
1999-04-1561262561061025,200610
1999-04-1462563557461036,100610
1999-04-1362963060562563,900625
1999-04-1258559058058962,300589
1999-04-09580580560574106,500574
1999-04-0854555554055572,500555
1999-04-0754454553554041,600540
1999-04-0654454553554060,400540
1999-04-0554754753553525,900535
1999-04-0254554752052030,300520
1999-04-0154054752654711,900547
1999-03-3154454452054014,000540
1999-03-3052552651051021,000510
1999-03-2953054052053016,500530
1999-03-2654454452652617,400526
1999-03-2554854853354422,500544
1999-03-2452952951051030,400510
1999-03-2351055050153653,800536
1999-03-1949551049551012,400510
1999-03-1851051049049017,100490
1999-03-1751051550050125,600501
1999-03-1648051048050031,900500
1999-03-1548048048048017,500480
1999-03-1248949048049016,200490
1999-03-1147548547548416,500484
1999-03-104704904604799,100479
1999-03-094804804704704,600470
1999-03-0848748946848012,400480
1999-03-0547548946548923,700489
1999-03-044604604554593,500459
1999-03-034584594544596,000459
1999-03-024634684624649,500464
1999-03-0146446846146210,000462
1999-02-2646046545646234,000462
1999-02-2544045044045011,600450
1999-02-244404454404403,100440
1999-02-234404444404448,000444
1999-02-224454454444443,500444
1999-02-194454454404406,200440
1999-02-184504504404401,900440
1999-02-174454454404403,200440
1999-02-164454454354362,500436
1999-02-154384394354356,100435
1999-02-124404524384392,900439
1999-02-104384454384452,100445
1999-02-094404464404408,900440
1999-02-084404504384466,800446
1999-02-054504504454509,800450
1999-02-044504504384383,900438
1999-02-034514544354408,300440
1999-02-024524554524546,500454
1999-02-014604654524529,000452
1999-01-2945546045146017,100460
1999-01-284604614504563,900456
1999-01-2746146946046025,700460
1999-01-2645046045046033,300460
1999-01-254454504404504,200450
1999-01-224404604404528,100452
1999-01-2142644142543930,300439
1999-01-2043343342042529,900425
1999-01-1943043542142811,100428
1999-01-1843043042843029,000430
1999-01-144284294284291,600429
1999-01-1343043042642611,900426
1999-01-1243544043043021,300430
1999-01-114404404304359,300435
1999-01-084454454354354,900435
1999-01-0745045044444515,400445
1999-01-0643143443143417,600434
1999-01-0543043042142111,400421
1999-01-0444444442943414,300434

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