1949 住友電設(株) の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-28 | 472 | 500 | 472 | 499 | 3,800 | 499 |
2001-12-27 | 488 | 500 | 475 | 500 | 4,100 | 500 |
2001-12-26 | 520 | 520 | 487 | 493 | 41,800 | 493 |
2001-12-25 | 491 | 504 | 490 | 501 | 17,400 | 501 |
2001-12-21 | 490 | 493 | 482 | 493 | 7,900 | 493 |
2001-12-20 | 493 | 496 | 491 | 493 | 15,100 | 493 |
2001-12-19 | 467 | 496 | 467 | 496 | 10,400 | 496 |
2001-12-18 | 476 | 476 | 461 | 470 | 5,700 | 470 |
2001-12-17 | 473 | 485 | 455 | 476 | 3,600 | 476 |
2001-12-14 | 468 | 494 | 461 | 473 | 40,800 | 473 |
2001-12-13 | 498 | 498 | 493 | 498 | 5,900 | 498 |
2001-12-12 | 487 | 500 | 483 | 500 | 9,700 | 500 |
2001-12-11 | 507 | 507 | 486 | 487 | 55,200 | 487 |
2001-12-10 | 491 | 493 | 483 | 493 | 13,500 | 493 |
2001-12-07 | 491 | 499 | 489 | 496 | 15,500 | 496 |
2001-12-06 | 495 | 499 | 491 | 493 | 8,000 | 493 |
2001-12-05 | 490 | 494 | 490 | 494 | 11,100 | 494 |
2001-12-04 | 486 | 491 | 468 | 485 | 9,300 | 485 |
2001-12-03 | 475 | 479 | 468 | 468 | 7,600 | 468 |
2001-11-30 | 465 | 469 | 465 | 467 | 3,500 | 467 |
2001-11-29 | 469 | 469 | 461 | 464 | 6,200 | 464 |
2001-11-28 | 460 | 477 | 460 | 470 | 7,500 | 470 |
2001-11-27 | 500 | 500 | 485 | 485 | 5,100 | 485 |
2001-11-26 | 500 | 500 | 497 | 500 | 25,000 | 500 |
2001-11-22 | 492 | 508 | 492 | 508 | 12,200 | 508 |
2001-11-21 | 500 | 500 | 492 | 496 | 8,400 | 496 |
2001-11-20 | 492 | 508 | 492 | 507 | 8,800 | 507 |
2001-11-19 | 494 | 509 | 494 | 494 | 7,800 | 494 |
2001-11-16 | 499 | 510 | 499 | 509 | 8,600 | 509 |
2001-11-15 | 485 | 500 | 483 | 500 | 6,500 | 500 |
2001-11-14 | 488 | 495 | 487 | 494 | 5,900 | 494 |
2001-11-13 | 482 | 500 | 475 | 500 | 6,700 | 500 |
2001-11-12 | 487 | 492 | 480 | 492 | 3,200 | 492 |
2001-11-09 | 491 | 496 | 476 | 488 | 6,800 | 488 |
2001-11-08 | 515 | 515 | 500 | 510 | 4,800 | 510 |
2001-11-07 | 491 | 519 | 491 | 519 | 7,100 | 519 |
2001-11-06 | 520 | 520 | 511 | 520 | 6,100 | 520 |
2001-11-05 | 522 | 522 | 506 | 520 | 14,000 | 520 |
2001-11-02 | 519 | 520 | 500 | 506 | 14,200 | 506 |
2001-11-01 | 488 | 518 | 488 | 517 | 19,500 | 517 |
2001-10-31 | 507 | 522 | 500 | 513 | 4,500 | 513 |
2001-10-30 | 505 | 514 | 503 | 512 | 5,200 | 512 |
2001-10-29 | 521 | 524 | 512 | 512 | 13,400 | 512 |
2001-10-26 | 525 | 530 | 520 | 526 | 28,600 | 526 |
2001-10-25 | 510 | 519 | 509 | 519 | 17,900 | 519 |
2001-10-24 | 497 | 510 | 497 | 510 | 9,800 | 510 |
2001-10-23 | 501 | 510 | 496 | 496 | 16,200 | 496 |
2001-10-22 | 480 | 496 | 480 | 496 | 5,300 | 496 |
2001-10-19 | 481 | 490 | 478 | 489 | 3,700 | 489 |
2001-10-18 | 481 | 487 | 481 | 482 | 4,000 | 482 |
2001-10-17 | 485 | 499 | 485 | 498 | 8,700 | 498 |
2001-10-16 | 500 | 512 | 500 | 510 | 12,200 | 510 |
2001-10-15 | 495 | 510 | 495 | 505 | 31,500 | 505 |
2001-10-12 | 480 | 510 | 475 | 510 | 22,300 | 510 |
2001-10-11 | 480 | 486 | 475 | 475 | 9,700 | 475 |
2001-10-10 | 474 | 474 | 471 | 471 | 9,200 | 471 |
2001-10-09 | 455 | 473 | 455 | 469 | 4,600 | 469 |
2001-10-05 | 484 | 485 | 478 | 485 | 11,400 | 485 |
2001-10-04 | 469 | 485 | 467 | 485 | 14,300 | 485 |
2001-10-03 | 490 | 490 | 450 | 465 | 24,600 | 465 |
2001-10-02 | 479 | 488 | 477 | 488 | 17,000 | 488 |
2001-10-01 | 450 | 475 | 450 | 475 | 16,100 | 475 |
2001-09-28 | 427 | 476 | 427 | 475 | 8,100 | 475 |
2001-09-27 | 452 | 453 | 426 | 432 | 9,500 | 432 |
2001-09-26 | 455 | 455 | 441 | 447 | 11,200 | 447 |
2001-09-25 | 463 | 485 | 453 | 485 | 12,200 | 485 |
2001-09-21 | 464 | 464 | 451 | 462 | 24,900 | 462 |
2001-09-20 | 438 | 444 | 438 | 444 | 8,800 | 444 |
2001-09-19 | 430 | 445 | 430 | 443 | 5,000 | 443 |
2001-09-18 | 425 | 440 | 425 | 430 | 13,500 | 430 |
2001-09-17 | 420 | 430 | 420 | 425 | 12,400 | 425 |
2001-09-14 | 410 | 430 | 410 | 416 | 21,100 | 416 |
2001-09-13 | 395 | 400 | 390 | 400 | 9,800 | 400 |
2001-09-12 | 420 | 420 | 382 | 385 | 22,400 | 385 |
2001-09-11 | 437 | 437 | 421 | 422 | 11,200 | 422 |
2001-09-10 | 455 | 456 | 444 | 444 | 15,800 | 444 |
2001-09-07 | 459 | 462 | 455 | 455 | 10,900 | 455 |
2001-09-06 | 460 | 469 | 459 | 459 | 9,300 | 459 |
2001-09-05 | 490 | 490 | 454 | 460 | 15,900 | 460 |
2001-09-04 | 465 | 485 | 458 | 485 | 8,000 | 485 |
2001-09-03 | 471 | 477 | 465 | 465 | 7,800 | 465 |
2001-08-31 | 465 | 495 | 465 | 470 | 24,200 | 470 |
2001-08-30 | 495 | 495 | 492 | 495 | 7,900 | 495 |
2001-08-29 | 492 | 495 | 490 | 492 | 6,500 | 492 |
2001-08-28 | 491 | 502 | 491 | 492 | 3,400 | 492 |
2001-08-27 | 519 | 519 | 500 | 500 | 18,300 | 500 |
2001-08-24 | 512 | 519 | 508 | 519 | 12,800 | 519 |
2001-08-23 | 520 | 520 | 513 | 516 | 8,000 | 516 |
2001-08-22 | 496 | 520 | 489 | 520 | 21,800 | 520 |
2001-08-21 | 486 | 489 | 486 | 488 | 9,500 | 488 |
2001-08-20 | 486 | 496 | 486 | 487 | 3,200 | 487 |
2001-08-17 | 496 | 496 | 486 | 486 | 10,000 | 486 |
2001-08-16 | 494 | 499 | 493 | 496 | 8,500 | 496 |
2001-08-15 | 495 | 495 | 493 | 494 | 2,000 | 494 |
2001-08-14 | 500 | 505 | 493 | 495 | 2,300 | 495 |
2001-08-13 | 490 | 491 | 490 | 491 | 2,000 | 491 |
2001-08-10 | 495 | 500 | 492 | 493 | 4,900 | 493 |
2001-08-09 | 492 | 494 | 492 | 493 | 1,600 | 493 |
2001-08-08 | 491 | 512 | 491 | 512 | 2,600 | 512 |
2001-08-07 | 492 | 518 | 492 | 510 | 9,100 | 510 |
2001-08-06 | 514 | 514 | 490 | 492 | 6,900 | 492 |
2001-08-03 | 500 | 503 | 494 | 496 | 4,000 | 496 |
2001-08-02 | 490 | 502 | 485 | 500 | 17,000 | 500 |
2001-08-01 | 482 | 492 | 482 | 490 | 10,700 | 490 |
2001-07-31 | 484 | 498 | 482 | 495 | 6,300 | 495 |
2001-07-30 | 496 | 496 | 478 | 479 | 6,000 | 479 |
2001-07-27 | 494 | 494 | 489 | 493 | 3,900 | 493 |
2001-07-26 | 499 | 499 | 481 | 495 | 32,200 | 495 |
2001-07-25 | 484 | 490 | 482 | 484 | 15,500 | 484 |
2001-07-24 | 489 | 490 | 483 | 484 | 4,500 | 484 |
2001-07-23 | 486 | 490 | 484 | 490 | 4,500 | 490 |
2001-07-19 | 486 | 490 | 483 | 490 | 6,700 | 490 |
2001-07-18 | 483 | 491 | 482 | 485 | 5,200 | 485 |
2001-07-17 | 481 | 488 | 481 | 487 | 3,700 | 487 |
2001-07-16 | 488 | 490 | 480 | 490 | 4,600 | 490 |
2001-07-13 | 487 | 492 | 485 | 486 | 5,300 | 486 |
2001-07-12 | 487 | 492 | 483 | 489 | 2,000 | 489 |
2001-07-11 | 488 | 492 | 481 | 492 | 8,000 | 492 |
2001-07-10 | 502 | 502 | 487 | 489 | 4,800 | 489 |
2001-07-09 | 500 | 500 | 486 | 487 | 6,500 | 487 |
2001-07-06 | 502 | 513 | 502 | 505 | 2,100 | 505 |
2001-07-05 | 518 | 518 | 508 | 515 | 10,700 | 515 |
2001-07-04 | 510 | 518 | 501 | 502 | 1,600 | 502 |
2001-07-03 | 530 | 530 | 496 | 510 | 6,400 | 510 |
2001-07-02 | 550 | 550 | 515 | 517 | 46,700 | 517 |
2001-06-29 | 503 | 517 | 501 | 515 | 23,200 | 515 |
2001-06-28 | 499 | 510 | 493 | 493 | 5,400 | 493 |
2001-06-27 | 508 | 514 | 495 | 510 | 11,400 | 510 |
2001-06-26 | 510 | 510 | 503 | 507 | 24,600 | 507 |
2001-06-25 | 502 | 510 | 502 | 510 | 16,800 | 510 |
2001-06-22 | 488 | 495 | 484 | 495 | 9,900 | 495 |
2001-06-21 | 480 | 483 | 475 | 483 | 17,600 | 483 |
2001-06-20 | 477 | 478 | 472 | 474 | 7,800 | 474 |
2001-06-19 | 474 | 484 | 474 | 480 | 6,100 | 480 |
2001-06-18 | 476 | 481 | 471 | 472 | 11,900 | 472 |
2001-06-15 | 482 | 482 | 475 | 476 | 10,800 | 476 |
2001-06-14 | 487 | 491 | 482 | 482 | 8,700 | 482 |
2001-06-13 | 488 | 489 | 487 | 487 | 4,700 | 487 |
2001-06-12 | 497 | 497 | 488 | 488 | 6,500 | 488 |
2001-06-11 | 499 | 500 | 493 | 497 | 9,400 | 497 |
2001-06-08 | 499 | 508 | 491 | 499 | 44,200 | 499 |
2001-06-07 | 490 | 494 | 486 | 493 | 3,700 | 493 |
2001-06-06 | 487 | 492 | 486 | 486 | 4,000 | 486 |
2001-06-05 | 509 | 509 | 486 | 492 | 10,500 | 492 |
2001-06-04 | 486 | 500 | 486 | 500 | 5,800 | 500 |
2001-06-01 | 490 | 490 | 482 | 486 | 17,900 | 486 |
2001-05-31 | 496 | 500 | 491 | 491 | 5,500 | 491 |
2001-05-30 | 510 | 510 | 495 | 495 | 13,400 | 495 |
2001-05-29 | 516 | 521 | 509 | 510 | 26,100 | 510 |
2001-05-28 | 529 | 529 | 508 | 516 | 22,500 | 516 |
2001-05-25 | 517 | 524 | 516 | 524 | 13,900 | 524 |
2001-05-24 | 519 | 520 | 513 | 516 | 10,000 | 516 |
2001-05-23 | 508 | 529 | 508 | 510 | 11,300 | 510 |
2001-05-22 | 510 | 527 | 509 | 510 | 9,400 | 510 |
2001-05-21 | 502 | 512 | 498 | 505 | 15,600 | 505 |
2001-05-18 | 510 | 510 | 502 | 502 | 7,400 | 502 |
2001-05-17 | 510 | 510 | 501 | 510 | 10,200 | 510 |
2001-05-16 | 515 | 515 | 501 | 513 | 2,200 | 513 |
2001-05-15 | 516 | 520 | 510 | 520 | 3,500 | 520 |
2001-05-14 | 516 | 525 | 515 | 516 | 3,700 | 516 |
2001-05-11 | 525 | 525 | 515 | 515 | 4,400 | 515 |
2001-05-10 | 527 | 527 | 522 | 526 | 9,000 | 526 |
2001-05-09 | 511 | 517 | 510 | 517 | 3,000 | 517 |
2001-05-08 | 529 | 529 | 510 | 517 | 7,000 | 517 |
2001-05-07 | 520 | 530 | 520 | 530 | 9,400 | 530 |
2001-05-02 | 545 | 545 | 510 | 530 | 8,300 | 530 |
2001-05-01 | 540 | 551 | 535 | 545 | 16,500 | 545 |
2001-04-27 | 527 | 534 | 525 | 530 | 17,700 | 530 |
2001-04-26 | 527 | 530 | 520 | 522 | 32,200 | 522 |
2001-04-25 | 518 | 525 | 518 | 520 | 29,400 | 520 |
2001-04-24 | 515 | 518 | 484 | 518 | 31,300 | 518 |
2001-04-23 | 512 | 520 | 512 | 514 | 5,100 | 514 |
2001-04-20 | 510 | 520 | 510 | 519 | 5,200 | 519 |
2001-04-19 | 520 | 520 | 501 | 520 | 13,700 | 520 |
2001-04-18 | 495 | 520 | 495 | 506 | 11,900 | 506 |
2001-04-17 | 495 | 503 | 494 | 503 | 3,400 | 503 |
2001-04-16 | 498 | 498 | 494 | 494 | 200 | 494 |
2001-04-13 | 491 | 505 | 491 | 502 | 500 | 502 |
2001-04-12 | 501 | 501 | 485 | 488 | 6,200 | 488 |
2001-04-11 | 499 | 499 | 485 | 485 | 8,300 | 485 |
2001-04-10 | 515 | 515 | 495 | 495 | 6,600 | 495 |
2001-04-09 | 505 | 519 | 505 | 505 | 2,300 | 505 |
2001-04-06 | 515 | 520 | 505 | 505 | 7,500 | 505 |
2001-04-05 | 523 | 523 | 510 | 510 | 14,400 | 510 |
2001-04-04 | 513 | 523 | 511 | 520 | 7,900 | 520 |
2001-04-03 | 489 | 527 | 489 | 527 | 14,300 | 527 |
2001-04-02 | 490 | 504 | 481 | 489 | 6,000 | 489 |
2001-03-30 | 490 | 511 | 490 | 500 | 5,700 | 500 |
2001-03-29 | 520 | 530 | 500 | 530 | 11,800 | 530 |
2001-03-28 | 528 | 530 | 485 | 522 | 10,100 | 522 |
2001-03-27 | 519 | 529 | 515 | 528 | 15,900 | 528 |
2001-03-26 | 512 | 519 | 510 | 519 | 29,200 | 519 |
2001-03-23 | 480 | 492 | 480 | 492 | 9,200 | 492 |
2001-03-22 | 487 | 493 | 475 | 475 | 7,100 | 475 |
2001-03-21 | 469 | 485 | 464 | 485 | 13,300 | 485 |
2001-03-19 | 461 | 461 | 450 | 457 | 7,400 | 457 |
2001-03-16 | 460 | 465 | 451 | 451 | 7,600 | 451 |
2001-03-15 | 463 | 470 | 450 | 470 | 12,300 | 470 |
2001-03-14 | 463 | 469 | 455 | 460 | 11,200 | 460 |
2001-03-13 | 475 | 475 | 451 | 460 | 16,300 | 460 |
2001-03-12 | 485 | 485 | 475 | 475 | 6,500 | 475 |
2001-03-09 | 488 | 488 | 485 | 487 | 33,600 | 487 |
2001-03-08 | 488 | 488 | 483 | 487 | 4,300 | 487 |
2001-03-07 | 482 | 488 | 482 | 488 | 2,300 | 488 |
2001-03-06 | 487 | 495 | 487 | 488 | 2,900 | 488 |
2001-03-05 | 499 | 499 | 485 | 487 | 8,200 | 487 |
2001-03-02 | 485 | 490 | 482 | 482 | 10,600 | 482 |
2001-03-01 | 493 | 504 | 490 | 492 | 4,700 | 492 |
2001-02-28 | 505 | 505 | 492 | 498 | 4,000 | 498 |
2001-02-27 | 510 | 510 | 495 | 505 | 3,100 | 505 |
2001-02-26 | 520 | 521 | 502 | 510 | 18,000 | 510 |
2001-02-23 | 491 | 510 | 491 | 510 | 17,100 | 510 |
2001-02-22 | 498 | 498 | 490 | 490 | 3,800 | 490 |
2001-02-21 | 494 | 494 | 490 | 494 | 10,000 | 494 |
2001-02-20 | 494 | 499 | 490 | 499 | 5,600 | 499 |
2001-02-19 | 491 | 498 | 491 | 498 | 1,500 | 498 |
2001-02-16 | 500 | 500 | 492 | 496 | 2,400 | 496 |
2001-02-15 | 491 | 500 | 491 | 500 | 2,300 | 500 |
2001-02-14 | 500 | 500 | 495 | 496 | 1,900 | 496 |
2001-02-13 | 496 | 496 | 495 | 495 | 600 | 495 |
2001-02-09 | 490 | 508 | 490 | 500 | 900 | 500 |
2001-02-08 | 491 | 491 | 485 | 486 | 2,300 | 486 |
2001-02-07 | 490 | 506 | 485 | 506 | 1,000 | 506 |
2001-02-06 | 490 | 500 | 486 | 499 | 4,200 | 499 |
2001-02-05 | 520 | 520 | 490 | 490 | 9,900 | 490 |
2001-02-02 | 493 | 505 | 490 | 493 | 4,600 | 493 |
2001-02-01 | 480 | 496 | 480 | 493 | 10,500 | 493 |
2001-01-31 | 518 | 519 | 510 | 510 | 4,400 | 510 |
2001-01-30 | 526 | 532 | 513 | 532 | 7,500 | 532 |
2001-01-29 | 525 | 527 | 499 | 527 | 6,600 | 527 |
2001-01-26 | 529 | 529 | 519 | 519 | 21,000 | 519 |
2001-01-25 | 504 | 515 | 504 | 515 | 19,700 | 515 |
2001-01-24 | 504 | 504 | 497 | 498 | 4,500 | 498 |
2001-01-23 | 491 | 505 | 491 | 505 | 1,800 | 505 |
2001-01-22 | 510 | 510 | 489 | 490 | 3,000 | 490 |
2001-01-19 | 490 | 509 | 490 | 502 | 6,200 | 502 |
2001-01-18 | 498 | 520 | 483 | 520 | 10,000 | 520 |
2001-01-17 | 497 | 497 | 490 | 495 | 2,700 | 495 |
2001-01-16 | 495 | 497 | 490 | 497 | 5,400 | 497 |
2001-01-15 | 499 | 499 | 490 | 490 | 2,400 | 490 |
2001-01-12 | 475 | 497 | 475 | 490 | 3,500 | 490 |
2001-01-11 | 491 | 493 | 465 | 469 | 4,400 | 469 |
2001-01-10 | 494 | 494 | 476 | 476 | 18,100 | 476 |
2001-01-09 | 480 | 482 | 480 | 480 | 3,600 | 480 |
2001-01-05 | 480 | 488 | 480 | 481 | 3,500 | 481 |
2001-01-04 | 490 | 493 | 476 | 476 | 5,900 | 476 |
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