1949 住友電設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	459	466	459	464	12,000	464
2004-12-29	465	466	456	460	19,100	460
2004-12-28	455	467	452	459	27,300	459
2004-12-27	450	458	449	457	24,400	457
2004-12-24	432	459	432	449	69,100	449
2004-12-22	430	430	426	430	34,100	430
2004-12-21	430	432	423	429	34,700	429
2004-12-20	422	430	422	426	14,400	426
2004-12-17	422	430	422	427	11,700	427
2004-12-16	421	428	421	427	11,200	427
2004-12-15	430	432	424	429	21,900	429
2004-12-14	429	429	424	429	22,200	429
2004-12-13	424	426	419	426	34,100	426
2004-12-10	418	422	417	420	46,000	420
2004-12-09	423	425	417	423	23,100	423
2004-12-08	424	425	422	423	12,300	423
2004-12-07	423	426	421	423	13,900	423
2004-12-06	423	428	422	422	14,900	422
2004-12-03	432	432	420	426	11,100	426
2004-12-02	422	429	422	427	22,000	427
2004-12-01	436	437	426	427	17,900	427
2004-11-30	432	434	429	431	10,400	431
2004-11-29	430	439	430	437	10,700	437
2004-11-26	438	438	431	433	19,400	433
2004-11-25	426	434	426	432	13,600	432
2004-11-24	424	434	424	428	14,800	428
2004-11-22	427	431	427	429	18,100	429
2004-11-19	446	446	437	437	5,800	437
2004-11-18	445	448	443	443	9,800	443
2004-11-17	447	448	440	440	15,200	440
2004-11-16	449	449	444	448	11,300	448
2004-11-15	440	448	440	447	28,800	447
2004-11-12	427	440	427	440	16,700	440
2004-11-11	439	440	430	430	12,800	430
2004-11-10	428	440	428	436	17,700	436
2004-11-09	428	436	428	435	14,100	435
2004-11-08	445	445	433	433	9,600	433
2004-11-05	430	430	425	430	14,000	430
2004-11-04	424	429	421	421	30,800	421
2004-11-02	418	423	418	422	14,800	422
2004-11-01	405	412	403	408	24,000	408
2004-10-29	417	421	416	419	31,200	419
2004-10-28	417	424	417	422	8,800	422
2004-10-27	426	430	424	424	13,300	424
2004-10-26	430	433	428	431	15,400	431
2004-10-25	435	439	430	434	13,700	434
2004-10-22	428	438	428	430	5,900	430
2004-10-21	437	437	428	430	10,800	430
2004-10-20	427	434	426	432	17,500	432
2004-10-19	431	439	431	437	9,700	437
2004-10-18	432	433	429	431	16,200	431
2004-10-15	443	445	436	437	16,500	437
2004-10-14	438	445	437	441	19,200	441
2004-10-13	460	460	450	451	21,400	451
2004-10-12	443	450	443	447	8,700	447
2004-10-08	451	452	447	448	14,100	448
2004-10-07	448	452	444	452	17,300	452
2004-10-06	432	453	432	453	44,700	453
2004-10-05	448	453	446	450	18,800	450
2004-10-04	444	446	437	446	17,600	446
2004-10-01	429	437	429	436	17,700	436
2004-09-30	437	438	432	433	13,000	433
2004-09-29	434	438	432	436	8,400	436
2004-09-28	431	439	430	430	25,300	430
2004-09-27	430	434	426	432	20,800	432
2004-09-24	434	434	420	429	33,200	429
2004-09-22	424	428	412	425	37,900	425
2004-09-21	435	435	421	429	31,900	429
2004-09-17	448	449	430	436	23,300	436
2004-09-16	440	452	435	452	17,900	452
2004-09-15	449	457	445	445	34,500	445
2004-09-14	458	460	458	459	9,200	459
2004-09-13	457	461	451	457	21,600	457
2004-09-10	464	464	460	462	50,100	462
2004-09-09	467	475	462	462	23,700	462
2004-09-08	477	477	470	472	19,000	472
2004-09-07	471	475	466	467	27,200	467
2004-09-06	457	480	455	473	50,600	473
2004-09-03	459	459	451	454	32,900	454
2004-09-02	443	455	443	450	32,700	450
2004-09-01	430	442	430	441	27,800	441
2004-08-31	430	440	430	437	18,100	437
2004-08-30	435	443	431	440	14,400	440
2004-08-27	445	445	441	444	7,900	444
2004-08-26	445	445	434	444	23,200	444
2004-08-25	438	445	436	445	26,500	445
2004-08-24	440	447	430	435	15,600	435
2004-08-23	423	452	418	442	62,000	442
2004-08-20	414	425	414	423	10,200	423
2004-08-19	413	427	413	423	51,600	423
2004-08-18	403	413	403	413	27,600	413
2004-08-17	413	420	408	408	14,500	408
2004-08-16	411	416	405	413	20,800	413
2004-08-13	420	422	412	418	35,800	418
2004-08-12	423	425	420	422	17,700	422
2004-08-11	418	425	418	423	35,900	423
2004-08-10	415	420	415	418	25,400	418
2004-08-09	415	419	415	418	20,000	418
2004-08-06	415	421	415	419	23,700	419
2004-08-05	414	418	414	417	21,300	417
2004-08-04	412	418	412	418	52,300	418
2004-08-03	416	422	411	415	33,100	415
2004-08-02	422	423	415	422	44,200	422
2004-07-30	412	420	412	417	94,000	417
2004-07-29	420	423	413	422	135,500	422
2004-07-28	420	423	405	421	124,600	421
2004-07-27	420	421	416	420	73,800	420
2004-07-26	427	427	412	423	86,000	423
2004-07-23	420	426	420	422	76,800	422
2004-07-22	400	422	400	422	83,800	422
2004-07-21	390	402	390	402	43,500	402
2004-07-20	388	395	386	390	42,700	390
2004-07-16	385	390	385	386	49,700	386
2004-07-15	390	390	385	385	35,900	385
2004-07-14	381	394	381	385	38,600	385
2004-07-13	380	385	380	381	31,500	381
2004-07-12	378	387	378	381	36,500	381
2004-07-09	379	383	376	381	35,200	381
2004-07-08	379	384	376	380	39,200	380
2004-07-07	370	379	365	375	42,500	375
2004-07-06	380	381	371	372	46,000	372
2004-07-05	385	385	370	375	43,400	375
2004-07-02	373	382	370	377	121,700	377
2004-07-01	399	406	393	393	88,100	393
2004-06-30	373	395	372	384	70,000	384
2004-06-29	362	369	362	368	68,000	368
2004-06-28	360	362	358	362	49,000	362
2004-06-25	360	362	358	361	41,300	361
2004-06-24	352	358	351	355	38,100	355
2004-06-23	356	356	351	351	20,600	351
2004-06-22	355	356	352	355	12,100	355
2004-06-21	358	360	350	355	46,300	355
2004-06-18	355	355	350	355	45,400	355
2004-06-17	353	356	350	352	48,900	352
2004-06-16	353	354	344	350	24,800	350
2004-06-15	351	351	344	346	24,700	346
2004-06-14	343	351	343	347	24,800	347
2004-06-11	341	345	341	342	67,800	342
2004-06-10	346	349	341	344	19,800	344
2004-06-09	341	347	341	345	7,600	345
2004-06-08	348	349	343	343	14,100	343
2004-06-07	342	348	338	341	37,300	341
2004-06-04	339	341	335	339	20,600	339
2004-06-03	335	339	333	333	26,400	333
2004-06-02	340	340	338	338	17,100	338
2004-06-01	334	339	334	336	28,000	336
2004-05-31	338	341	336	339	23,900	339
2004-05-28	335	343	335	343	23,600	343
2004-05-27	342	344	335	335	20,800	335
2004-05-26	342	350	338	342	61,500	342
2004-05-25	335	338	331	334	20,100	334
2004-05-24	335	339	333	333	26,900	333
2004-05-21	326	334	326	330	40,500	330
2004-05-20	321	325	315	320	18,600	320
2004-05-19	313	322	313	322	10,100	322
2004-05-18	302	318	302	308	23,600	308
2004-05-17	319	319	305	306	32,300	306
2004-05-14	319	320	314	316	33,300	316
2004-05-13	325	325	313	314	36,800	314
2004-05-12	346	350	319	326	82,100	326
2004-05-11	316	330	311	324	50,200	324
2004-05-10	343	343	322	322	79,900	322
2004-05-07	329	331	326	328	14,100	328
2004-05-06	330	335	328	328	42,700	328
2004-04-30	338	338	331	333	31,600	333
2004-04-28	340	345	340	343	10,300	343
2004-04-27	345	348	340	343	22,600	343
2004-04-26	353	354	347	348	23,600	348
2004-04-23	355	355	346	350	29,900	350
2004-04-22	356	356	350	351	20,500	351
2004-04-21	354	356	351	355	14,200	355
2004-04-20	352	356	351	354	15,200	354
2004-04-19	360	360	351	351	17,900	351
2004-04-16	355	358	352	353	11,200	353
2004-04-15	355	357	350	350	21,900	350
2004-04-14	357	360	350	355	35,600	355
2004-04-13	362	362	355	356	14,800	356
2004-04-12	348	360	348	359	25,400	359
2004-04-09	356	362	356	358	19,200	358
2004-04-08	359	361	358	360	25,200	360
2004-04-07	360	362	359	362	15,300	362
2004-04-06	363	363	357	357	26,000	357
2004-04-05	363	363	356	356	55,600	356
2004-04-02	354	355	348	350	22,300	350
2004-04-01	349	353	340	348	18,300	348
2004-03-31	345	354	345	354	30,100	354
2004-03-30	358	363	355	355	22,600	355
2004-03-29	358	361	355	358	25,200	358
2004-03-26	362	363	358	358	34,900	358
2004-03-25	362	362	353	355	57,900	355
2004-03-24	358	358	347	347	25,100	347
2004-03-23	349	350	342	350	19,000	350
2004-03-22	348	348	337	342	20,600	342
2004-03-19	351	351	335	343	19,600	343
2004-03-18	350	355	342	344	67,300	344
2004-03-17	342	348	340	348	68,100	348
2004-03-16	335	335	331	332	23,500	332
2004-03-15	335	335	330	330	28,000	330
2004-03-12	328	336	325	328	64,600	328
2004-03-11	326	333	326	330	16,600	330
2004-03-10	335	335	330	330	13,800	330
2004-03-09	337	337	332	334	27,300	334
2004-03-08	328	335	328	332	43,600	332
2004-03-05	327	327	322	322	22,200	322
2004-03-04	320	324	315	322	30,100	322
2004-03-03	314	327	314	314	102,400	314
2004-03-02	328	328	323	324	16,900	324
2004-03-01	320	329	320	326	17,200	326
2004-02-27	321	324	321	321	23,800	321
2004-02-26	320	321	318	321	21,900	321
2004-02-25	314	317	314	317	12,100	317
2004-02-24	317	317	312	312	9,600	312
2004-02-23	312	320	312	316	18,600	316
2004-02-20	312	316	311	311	9,200	311
2004-02-19	311	317	310	310	15,500	310
2004-02-18	315	315	310	310	6,900	310
2004-02-17	310	314	308	310	14,100	310
2004-02-16	311	311	305	308	10,800	308
2004-02-13	308	308	303	304	7,700	304
2004-02-12	305	305	303	303	10,700	303
2004-02-10	304	305	301	301	7,100	301
2004-02-09	307	307	301	301	4,400	301
2004-02-06	300	302	300	301	13,000	301
2004-02-05	299	301	299	301	12,800	301
2004-02-04	304	304	300	300	18,200	300
2004-02-03	313	313	301	302	20,000	302
2004-02-02	304	309	300	309	9,900	309
2004-01-30	300	305	298	301	25,700	301
2004-01-29	300	305	296	299	36,800	299
2004-01-28	312	312	308	308	19,000	308
2004-01-27	320	321	315	315	16,900	315
2004-01-26	324	324	320	320	33,100	320
2004-01-23	322	324	321	323	14,200	323
2004-01-22	319	326	316	326	26,900	326
2004-01-21	314	317	311	313	26,300	313
2004-01-20	310	313	310	311	9,000	311
2004-01-19	313	316	310	313	23,600	313
2004-01-16	311	311	307	308	16,900	308
2004-01-15	311	311	306	306	23,500	306
2004-01-14	309	310	306	307	8,200	307
2004-01-13	310	310	309	309	10,400	309
2004-01-09	309	309	306	307	13,400	307
2004-01-08	307	309	305	307	12,100	307
2004-01-07	308	308	302	302	10,800	302
2004-01-06	306	310	305	305	27,300	305
2004-01-05	309	309	305	306	7,900	306

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