1949 住友電設(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	501	509	501	505	3,200	505
2000-12-28	505	514	500	500	2,700	500
2000-12-27	495	500	495	496	3,400	496
2000-12-26	537	537	495	496	33,300	496
2000-12-25	496	509	488	509	15,900	509
2000-12-22	490	499	490	492	7,800	492
2000-12-21	502	502	476	500	8,500	500
2000-12-20	502	507	501	503	5,000	503
2000-12-19	508	517	497	502	17,700	502
2000-12-18	510	511	506	507	8,900	507
2000-12-15	524	525	513	525	3,400	525
2000-12-14	510	528	510	527	5,700	527
2000-12-13	520	521	515	515	5,900	515
2000-12-12	518	538	516	530	6,800	530
2000-12-11	550	550	521	538	49,100	538
2000-12-08	500	515	500	510	21,000	510
2000-12-07	529	529	510	513	6,000	513
2000-12-06	515	529	515	515	4,400	515
2000-12-05	530	530	508	508	9,000	508
2000-12-04	539	539	515	518	2,400	518
2000-12-01	504	540	504	540	16,600	540
2000-11-30	515	532	515	530	3,100	530
2000-11-29	530	530	512	522	2,400	522
2000-11-28	520	532	513	532	6,200	532
2000-11-27	545	545	523	524	21,800	524
2000-11-24	505	525	505	525	6,600	525
2000-11-22	519	523	518	520	5,000	520
2000-11-21	508	520	508	509	3,000	509
2000-11-20	520	521	520	520	4,300	520
2000-11-17	535	535	501	508	8,000	508
2000-11-16	514	540	501	540	8,900	540
2000-11-15	511	521	501	504	1,900	504
2000-11-14	518	518	510	510	2,500	510
2000-11-13	511	518	500	518	10,000	518
2000-11-10	506	511	506	511	5,400	511
2000-11-09	510	513	505	509	9,700	509
2000-11-08	530	530	514	518	11,200	518
2000-11-07	521	530	520	529	4,000	529
2000-11-06	550	550	520	520	13,700	520
2000-11-02	525	530	525	526	5,200	526
2000-11-01	501	510	501	510	9,900	510
2000-10-31	511	514	505	505	6,300	505
2000-10-30	535	535	511	511	6,100	511
2000-10-27	525	530	514	515	4,500	515
2000-10-26	540	540	525	530	18,100	530
2000-10-25	549	549	541	541	7,800	541
2000-10-24	550	551	535	550	9,600	550
2000-10-23	540	550	540	550	4,700	550
2000-10-20	530	543	530	543	5,900	543
2000-10-19	539	539	520	529	2,000	529
2000-10-18	540	541	515	515	10,700	515
2000-10-17	545	550	522	548	8,000	548
2000-10-16	550	550	521	545	7,100	545
2000-10-13	510	520	510	510	5,600	510
2000-10-12	520	529	510	510	8,900	510
2000-10-11	530	530	520	520	7,000	520
2000-10-10	542	542	530	530	12,300	530
2000-10-06	550	558	542	542	2,300	542
2000-10-05	561	561	539	552	7,400	552
2000-10-04	541	560	541	557	6,500	557
2000-10-03	560	560	539	539	8,600	539
2000-10-02	530	561	530	561	9,400	561
2000-09-29	555	560	541	560	12,300	560
2000-09-28	531	555	531	551	9,300	551
2000-09-27	551	564	521	525	5,900	525
2000-09-26	554	556	553	553	7,800	553
2000-09-25	575	575	552	552	21,300	552
2000-09-22	555	575	555	561	4,900	561
2000-09-21	572	575	550	575	9,700	575
2000-09-20	536	576	536	576	19,700	576
2000-09-19	536	576	536	576	16,400	576
2000-09-18	520	540	511	540	9,300	540
2000-09-14	535	537	520	520	9,600	520
2000-09-13	540	542	535	535	6,100	535
2000-09-12	550	562	541	542	6,000	542
2000-09-11	540	542	540	541	6,300	541
2000-09-08	547	562	545	562	14,100	562
2000-09-07	550	550	545	547	3,300	547
2000-09-06	551	551	550	550	3,100	550
2000-09-05	569	569	550	564	6,700	564
2000-09-04	550	565	550	565	4,500	565
2000-09-01	566	566	550	550	12,600	550
2000-08-31	565	566	554	556	4,500	556
2000-08-30	550	569	550	568	2,200	568
2000-08-29	551	575	551	575	10,100	575
2000-08-28	575	575	554	570	28,500	570
2000-08-25	567	570	562	570	12,500	570
2000-08-24	551	569	551	569	13,600	569
2000-08-23	560	569	550	550	8,700	550
2000-08-22	567	570	559	569	10,700	569
2000-08-21	557	567	552	567	10,000	567
2000-08-18	540	561	540	557	5,100	557
2000-08-17	556	556	540	540	9,600	540
2000-08-16	565	574	550	555	8,800	555
2000-08-15	560	575	550	575	8,800	575
2000-08-14	570	570	560	570	3,100	570
2000-08-11	560	577	538	570	22,200	570
2000-08-10	575	578	550	554	10,300	554
2000-08-09	577	578	558	565	3,600	565
2000-08-08	579	579	560	579	3,600	579
2000-08-07	555	559	550	559	20,600	559
2000-08-04	550	570	550	570	21,300	570
2000-08-03	555	555	551	554	26,500	554
2000-08-02	550	555	550	555	3,400	555
2000-08-01	540	555	540	554	9,100	554
2000-07-31	560	560	548	555	8,300	555
2000-07-28	572	572	556	562	26,000	562
2000-07-27	571	577	571	576	11,100	576
2000-07-26	600	600	580	580	28,500	580
2000-07-25	558	575	558	575	8,500	575
2000-07-24	571	571	556	557	5,700	557
2000-07-21	570	578	570	572	3,700	572
2000-07-19	574	589	573	575	5,200	575
2000-07-18	598	599	580	580	10,100	580
2000-07-17	580	600	578	598	21,200	598
2000-07-14	592	599	570	570	6,700	570
2000-07-13	599	599	585	586	15,400	586
2000-07-12	599	600	590	591	18,300	591
2000-07-11	590	600	585	599	34,400	599
2000-07-10	584	585	574	585	13,700	585
2000-07-07	565	571	565	566	4,600	566
2000-07-06	590	590	579	583	3,100	583
2000-07-05	600	600	570	570	17,100	570
2000-07-04	600	600	590	590	15,600	590
2000-07-03	624	624	570	584	58,100	584
2000-06-30	544	560	540	544	27,500	544
2000-06-29	541	544	540	544	13,300	544
2000-06-28	550	550	540	540	19,100	540
2000-06-27	540	544	537	544	14,200	544
2000-06-26	550	550	531	540	25,100	540
2000-06-23	532	544	531	544	15,300	544
2000-06-22	535	539	535	539	12,100	539
2000-06-21	545	545	532	544	16,500	544
2000-06-20	530	548	530	548	8,300	548
2000-06-19	548	548	530	548	7,000	548
2000-06-16	538	549	538	540	3,300	540
2000-06-15	549	549	538	538	9,900	538
2000-06-14	549	550	538	549	18,600	549
2000-06-13	550	550	538	549	7,000	549
2000-06-12	545	550	538	538	10,900	538
2000-06-09	540	545	540	541	16,200	541
2000-06-08	540	545	539	540	3,800	540
2000-06-07	524	545	520	540	26,700	540
2000-06-06	527	533	524	524	14,400	524
2000-06-05	549	549	526	526	13,000	526
2000-06-02	526	544	526	535	13,200	535
2000-06-01	549	549	529	545	5,700	545
2000-05-31	532	545	526	545	18,600	545
2000-05-30	550	550	531	531	8,700	531
2000-05-29	542	549	531	531	15,200	531
2000-05-26	570	570	546	546	35,000	546
2000-05-25	559	560	544	550	17,200	550
2000-05-24	530	550	521	550	32,900	550
2000-05-23	540	545	535	536	31,100	536
2000-05-22	572	572	539	555	8,300	555
2000-05-19	555	562	550	559	4,500	559
2000-05-18	570	570	530	555	20,200	555
2000-05-17	580	580	560	570	17,700	570
2000-05-16	577	580	560	580	9,200	580
2000-05-15	571	590	571	576	8,600	576
2000-05-12	560	580	555	571	10,500	571
2000-05-11	580	580	565	565	3,600	565
2000-05-10	580	589	574	580	11,100	580
2000-05-09	592	592	582	582	5,900	582
2000-05-08	584	593	584	593	5,700	593
2000-05-02	594	594	580	584	10,100	584
2000-05-01	560	595	560	594	14,300	594
2000-04-28	562	595	560	569	10,200	569
2000-04-27	570	570	565	565	3,500	565
2000-04-26	598	598	562	565	23,100	565
2000-04-25	579	579	563	576	21,000	576
2000-04-24	589	590	561	579	10,800	579
2000-04-21	589	590	555	560	11,000	560
2000-04-20	555	595	555	591	18,100	591
2000-04-19	590	590	550	550	15,300	550
2000-04-18	600	600	555	590	13,700	590
2000-04-17	535	580	535	555	10,200	555
2000-04-14	588	595	575	595	11,500	595
2000-04-13	600	600	560	568	14,300	568
2000-04-12	590	600	590	600	5,700	600
2000-04-11	600	600	580	590	14,200	590
2000-04-10	610	610	590	607	4,200	607
2000-04-07	581	593	530	565	17,200	565
2000-04-06	603	610	596	601	4,200	601
2000-04-05	620	630	587	602	12,700	602
2000-04-04	601	605	590	605	6,800	605
2000-04-03	610	610	600	600	4,400	600
2000-03-31	591	605	590	600	9,600	600
2000-03-30	606	620	606	606	7,100	606
2000-03-29	605	630	601	606	11,900	606
2000-03-28	632	633	601	632	34,000	632
2000-03-27	620	620	602	620	35,100	620
2000-03-24	590	600	583	590	16,900	590
2000-03-23	580	590	570	590	10,100	590
2000-03-22	580	590	578	584	10,700	584
2000-03-21	547	565	547	560	17,600	560
2000-03-17	549	559	540	542	16,700	542
2000-03-16	547	560	545	549	11,800	549
2000-03-15	540	560	540	547	11,100	547
2000-03-14	540	550	540	550	4,700	550
2000-03-13	550	560	540	550	7,500	550
2000-03-10	568	568	530	530	49,500	530
2000-03-09	538	538	535	535	7,100	535
2000-03-08	539	540	537	538	5,600	538
2000-03-07	533	540	532	540	4,700	540
2000-03-06	550	552	530	534	21,400	534
2000-03-03	544	550	535	550	7,200	550
2000-03-02	532	552	532	532	13,400	532
2000-03-01	568	568	550	562	11,400	562
2000-02-29	540	556	530	540	9,100	540
2000-02-28	568	568	520	520	20,100	520
2000-02-25	516	530	515	530	12,800	530
2000-02-24	511	516	509	514	13,600	514
2000-02-23	515	521	512	516	6,900	516
2000-02-22	515	515	511	514	7,200	514
2000-02-21	532	532	510	521	22,000	521
2000-02-18	536	536	530	531	19,800	531
2000-02-17	541	541	533	535	4,500	535
2000-02-16	551	551	530	543	24,300	543
2000-02-15	545	553	541	541	10,000	541
2000-02-14	580	580	536	542	7,800	542
2000-02-10	541	543	535	535	19,600	535
2000-02-09	550	551	541	548	6,800	548
2000-02-08	570	570	550	550	8,700	550
2000-02-07	575	575	550	559	17,800	559
2000-02-04	561	570	540	550	47,300	550
2000-02-03	560	570	560	565	8,700	565
2000-02-02	570	570	566	570	2,300	570
2000-02-01	565	574	561	570	13,700	570
2000-01-31	570	570	561	561	9,600	561
2000-01-28	580	580	570	570	11,300	570
2000-01-27	570	599	570	590	12,900	590
2000-01-26	610	610	580	600	22,000	600
2000-01-25	580	584	570	584	12,800	584
2000-01-24	609	609	585	585	8,600	585
2000-01-21	605	610	600	607	17,400	607
2000-01-20	578	600	570	600	5,900	600
2000-01-19	573	600	573	578	9,100	578
2000-01-18	570	589	570	575	6,300	575
2000-01-17	555	565	552	563	16,000	563
2000-01-14	560	560	550	555	13,200	555
2000-01-13	560	560	540	557	12,200	557
2000-01-12	560	560	550	550	11,500	550
2000-01-11	551	570	540	570	16,200	570
2000-01-07	590	590	561	561	17,300	561
2000-01-06	590	595	580	590	12,100	590
2000-01-05	580	600	570	576	7,700	576
2000-01-04	620	620	590	590	8,700	590

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