1949 住友電設(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 474 | 475 | 470 | 470 | 30,200 | 470 |
2005-12-29 | 466 | 475 | 465 | 470 | 58,600 | 470 |
2005-12-28 | 460 | 466 | 459 | 464 | 36,600 | 464 |
2005-12-27 | 462 | 465 | 459 | 459 | 34,900 | 459 |
2005-12-26 | 468 | 468 | 458 | 458 | 91,600 | 458 |
2005-12-22 | 460 | 468 | 460 | 468 | 51,500 | 468 |
2005-12-21 | 466 | 466 | 460 | 460 | 58,100 | 460 |
2005-12-20 | 467 | 468 | 462 | 462 | 41,500 | 462 |
2005-12-19 | 472 | 473 | 450 | 463 | 44,700 | 463 |
2005-12-16 | 473 | 477 | 472 | 473 | 34,900 | 473 |
2005-12-15 | 480 | 483 | 473 | 473 | 39,100 | 473 |
2005-12-14 | 488 | 488 | 480 | 480 | 56,900 | 480 |
2005-12-13 | 488 | 489 | 482 | 485 | 45,000 | 485 |
2005-12-12 | 488 | 489 | 483 | 486 | 87,000 | 486 |
2005-12-09 | 476 | 482 | 475 | 482 | 71,100 | 482 |
2005-12-08 | 478 | 483 | 476 | 477 | 30,300 | 477 |
2005-12-07 | 481 | 483 | 476 | 480 | 54,900 | 480 |
2005-12-06 | 483 | 484 | 480 | 480 | 28,800 | 480 |
2005-12-05 | 480 | 485 | 477 | 482 | 46,100 | 482 |
2005-12-02 | 476 | 480 | 474 | 476 | 44,300 | 476 |
2005-12-01 | 476 | 480 | 475 | 480 | 35,600 | 480 |
2005-11-30 | 476 | 478 | 473 | 473 | 33,300 | 473 |
2005-11-29 | 471 | 477 | 471 | 474 | 30,700 | 474 |
2005-11-28 | 473 | 473 | 466 | 467 | 33,600 | 467 |
2005-11-25 | 464 | 464 | 461 | 464 | 19,700 | 464 |
2005-11-24 | 467 | 470 | 463 | 465 | 39,300 | 465 |
2005-11-22 | 474 | 479 | 468 | 471 | 54,600 | 471 |
2005-11-21 | 486 | 487 | 472 | 476 | 46,200 | 476 |
2005-11-18 | 488 | 489 | 481 | 486 | 23,200 | 486 |
2005-11-17 | 493 | 494 | 476 | 487 | 33,100 | 487 |
2005-11-16 | 480 | 495 | 477 | 495 | 66,300 | 495 |
2005-11-15 | 481 | 485 | 478 | 484 | 87,500 | 484 |
2005-11-14 | 477 | 481 | 474 | 481 | 53,800 | 481 |
2005-11-11 | 472 | 479 | 470 | 477 | 46,300 | 477 |
2005-11-10 | 468 | 474 | 465 | 474 | 41,300 | 474 |
2005-11-09 | 473 | 479 | 467 | 473 | 67,700 | 473 |
2005-11-08 | 457 | 475 | 455 | 475 | 124,400 | 475 |
2005-11-07 | 454 | 462 | 450 | 462 | 112,300 | 462 |
2005-11-04 | 458 | 459 | 451 | 454 | 69,100 | 454 |
2005-11-02 | 455 | 458 | 453 | 455 | 57,100 | 455 |
2005-11-01 | 450 | 460 | 450 | 458 | 32,800 | 458 |
2005-10-31 | 451 | 460 | 449 | 458 | 66,900 | 458 |
2005-10-28 | 451 | 453 | 445 | 449 | 44,900 | 449 |
2005-10-27 | 455 | 457 | 445 | 448 | 75,100 | 448 |
2005-10-26 | 445 | 452 | 443 | 450 | 32,700 | 450 |
2005-10-25 | 443 | 446 | 439 | 442 | 32,300 | 442 |
2005-10-24 | 443 | 443 | 437 | 438 | 31,700 | 438 |
2005-10-21 | 446 | 446 | 440 | 441 | 35,100 | 441 |
2005-10-20 | 443 | 450 | 442 | 446 | 35,100 | 446 |
2005-10-19 | 454 | 454 | 442 | 442 | 52,300 | 442 |
2005-10-18 | 455 | 455 | 445 | 452 | 60,400 | 452 |
2005-10-17 | 457 | 457 | 451 | 453 | 34,800 | 453 |
2005-10-14 | 453 | 457 | 451 | 452 | 32,500 | 452 |
2005-10-13 | 452 | 458 | 452 | 453 | 46,500 | 453 |
2005-10-12 | 460 | 465 | 450 | 450 | 91,700 | 450 |
2005-10-11 | 455 | 460 | 450 | 459 | 98,200 | 459 |
2005-10-07 | 468 | 470 | 460 | 460 | 45,700 | 460 |
2005-10-06 | 475 | 475 | 470 | 470 | 75,700 | 470 |
2005-10-05 | 470 | 480 | 470 | 475 | 124,200 | 475 |
2005-10-04 | 461 | 471 | 461 | 467 | 100,500 | 467 |
2005-10-03 | 456 | 456 | 449 | 456 | 76,000 | 456 |
2005-09-30 | 448 | 450 | 438 | 444 | 63,000 | 444 |
2005-09-29 | 456 | 456 | 444 | 453 | 35,200 | 453 |
2005-09-28 | 452 | 456 | 440 | 455 | 36,300 | 455 |
2005-09-27 | 448 | 455 | 448 | 452 | 48,900 | 452 |
2005-09-26 | 454 | 454 | 447 | 453 | 37,700 | 453 |
2005-09-22 | 450 | 451 | 441 | 446 | 43,700 | 446 |
2005-09-21 | 453 | 453 | 443 | 447 | 64,800 | 447 |
2005-09-20 | 442 | 454 | 441 | 452 | 75,600 | 452 |
2005-09-16 | 442 | 446 | 442 | 442 | 47,800 | 442 |
2005-09-15 | 438 | 442 | 436 | 442 | 45,100 | 442 |
2005-09-14 | 436 | 438 | 435 | 436 | 26,700 | 436 |
2005-09-13 | 439 | 439 | 434 | 436 | 23,100 | 436 |
2005-09-12 | 439 | 440 | 433 | 437 | 45,600 | 437 |
2005-09-09 | 436 | 436 | 431 | 434 | 85,300 | 434 |
2005-09-08 | 433 | 434 | 431 | 432 | 38,100 | 432 |
2005-09-07 | 434 | 435 | 432 | 433 | 26,400 | 433 |
2005-09-06 | 433 | 436 | 432 | 433 | 29,200 | 433 |
2005-09-05 | 435 | 437 | 433 | 433 | 37,100 | 433 |
2005-09-02 | 435 | 435 | 433 | 433 | 22,000 | 433 |
2005-09-01 | 430 | 435 | 422 | 430 | 108,300 | 430 |
2005-08-31 | 435 | 437 | 431 | 432 | 29,600 | 432 |
2005-08-30 | 440 | 440 | 431 | 435 | 38,300 | 435 |
2005-08-29 | 432 | 435 | 430 | 430 | 35,400 | 430 |
2005-08-26 | 438 | 438 | 431 | 435 | 54,800 | 435 |
2005-08-25 | 444 | 444 | 435 | 439 | 49,400 | 439 |
2005-08-24 | 452 | 458 | 446 | 446 | 47,800 | 446 |
2005-08-23 | 459 | 459 | 450 | 452 | 43,200 | 452 |
2005-08-22 | 451 | 458 | 447 | 457 | 63,400 | 457 |
2005-08-19 | 437 | 446 | 437 | 441 | 43,300 | 441 |
2005-08-18 | 438 | 443 | 436 | 436 | 18,000 | 436 |
2005-08-17 | 441 | 447 | 437 | 437 | 16,300 | 437 |
2005-08-16 | 435 | 444 | 434 | 437 | 24,100 | 437 |
2005-08-15 | 447 | 447 | 433 | 435 | 21,200 | 435 |
2005-08-12 | 443 | 450 | 441 | 444 | 19,200 | 444 |
2005-08-11 | 441 | 447 | 440 | 446 | 16,900 | 446 |
2005-08-10 | 439 | 444 | 436 | 440 | 15,400 | 440 |
2005-08-09 | 432 | 433 | 425 | 429 | 16,500 | 429 |
2005-08-08 | 421 | 425 | 413 | 423 | 28,600 | 423 |
2005-08-05 | 441 | 441 | 423 | 426 | 25,300 | 426 |
2005-08-04 | 445 | 451 | 441 | 444 | 28,200 | 444 |
2005-08-03 | 452 | 452 | 448 | 448 | 29,500 | 448 |
2005-08-02 | 455 | 458 | 448 | 452 | 26,100 | 452 |
2005-08-01 | 461 | 463 | 459 | 460 | 33,900 | 460 |
2005-07-29 | 465 | 465 | 461 | 461 | 17,200 | 461 |
2005-07-28 | 461 | 463 | 461 | 461 | 20,300 | 461 |
2005-07-27 | 454 | 459 | 453 | 457 | 23,300 | 457 |
2005-07-26 | 454 | 457 | 447 | 449 | 86,700 | 449 |
2005-07-25 | 444 | 448 | 440 | 444 | 54,900 | 444 |
2005-07-22 | 444 | 444 | 437 | 440 | 14,600 | 440 |
2005-07-21 | 442 | 445 | 440 | 440 | 18,200 | 440 |
2005-07-20 | 434 | 440 | 434 | 438 | 21,300 | 438 |
2005-07-19 | 438 | 440 | 432 | 434 | 27,800 | 434 |
2005-07-15 | 450 | 453 | 443 | 443 | 29,400 | 443 |
2005-07-14 | 446 | 446 | 438 | 442 | 22,000 | 442 |
2005-07-13 | 455 | 456 | 426 | 447 | 49,800 | 447 |
2005-07-12 | 459 | 461 | 456 | 458 | 28,900 | 458 |
2005-07-11 | 457 | 464 | 457 | 460 | 30,400 | 460 |
2005-07-08 | 457 | 465 | 455 | 462 | 42,800 | 462 |
2005-07-07 | 458 | 467 | 445 | 462 | 44,400 | 462 |
2005-07-06 | 466 | 468 | 458 | 458 | 21,100 | 458 |
2005-07-05 | 469 | 469 | 456 | 465 | 33,300 | 465 |
2005-07-04 | 474 | 475 | 470 | 473 | 33,600 | 473 |
2005-07-01 | 466 | 473 | 466 | 470 | 64,000 | 470 |
2005-06-30 | 462 | 467 | 461 | 466 | 41,900 | 466 |
2005-06-29 | 457 | 462 | 455 | 462 | 38,500 | 462 |
2005-06-28 | 455 | 457 | 454 | 457 | 20,100 | 457 |
2005-06-27 | 451 | 453 | 450 | 451 | 46,300 | 451 |
2005-06-24 | 441 | 452 | 440 | 452 | 28,900 | 452 |
2005-06-23 | 449 | 454 | 446 | 451 | 46,400 | 451 |
2005-06-22 | 444 | 444 | 437 | 444 | 17,400 | 444 |
2005-06-21 | 442 | 444 | 437 | 442 | 20,500 | 442 |
2005-06-20 | 440 | 442 | 439 | 441 | 14,600 | 441 |
2005-06-17 | 439 | 442 | 436 | 440 | 18,700 | 440 |
2005-06-16 | 438 | 441 | 435 | 436 | 20,200 | 436 |
2005-06-15 | 435 | 435 | 431 | 435 | 12,100 | 435 |
2005-06-14 | 431 | 435 | 431 | 431 | 15,100 | 431 |
2005-06-13 | 429 | 433 | 428 | 431 | 17,000 | 431 |
2005-06-10 | 432 | 432 | 427 | 430 | 41,100 | 430 |
2005-06-09 | 430 | 430 | 423 | 424 | 21,500 | 424 |
2005-06-08 | 424 | 429 | 424 | 429 | 15,000 | 429 |
2005-06-07 | 426 | 436 | 425 | 430 | 30,800 | 430 |
2005-06-06 | 432 | 435 | 430 | 433 | 22,000 | 433 |
2005-06-03 | 433 | 435 | 430 | 431 | 29,600 | 431 |
2005-06-02 | 429 | 436 | 426 | 433 | 24,500 | 433 |
2005-06-01 | 430 | 434 | 425 | 431 | 24,900 | 431 |
2005-05-31 | 430 | 438 | 424 | 433 | 38,300 | 433 |
2005-05-30 | 413 | 432 | 413 | 425 | 31,600 | 425 |
2005-05-27 | 417 | 418 | 410 | 412 | 15,500 | 412 |
2005-05-26 | 416 | 418 | 410 | 411 | 26,800 | 411 |
2005-05-25 | 413 | 413 | 408 | 409 | 15,900 | 409 |
2005-05-24 | 416 | 417 | 409 | 413 | 21,400 | 413 |
2005-05-23 | 415 | 416 | 409 | 415 | 15,400 | 415 |
2005-05-20 | 423 | 423 | 419 | 419 | 15,600 | 419 |
2005-05-19 | 415 | 423 | 407 | 419 | 25,800 | 419 |
2005-05-18 | 415 | 421 | 404 | 407 | 71,600 | 407 |
2005-05-17 | 439 | 441 | 431 | 431 | 22,500 | 431 |
2005-05-16 | 444 | 445 | 439 | 440 | 43,500 | 440 |
2005-05-13 | 435 | 443 | 435 | 439 | 73,500 | 439 |
2005-05-12 | 449 | 449 | 436 | 437 | 99,300 | 437 |
2005-05-11 | 464 | 464 | 447 | 449 | 80,600 | 449 |
2005-05-10 | 453 | 457 | 452 | 457 | 49,300 | 457 |
2005-05-09 | 462 | 462 | 447 | 452 | 70,300 | 452 |
2005-05-06 | 440 | 445 | 431 | 442 | 132,200 | 442 |
2005-05-02 | 441 | 449 | 436 | 444 | 60,800 | 444 |
2005-04-28 | 445 | 447 | 441 | 441 | 12,800 | 441 |
2005-04-27 | 451 | 452 | 445 | 452 | 21,600 | 452 |
2005-04-26 | 460 | 465 | 451 | 452 | 34,000 | 452 |
2005-04-25 | 453 | 460 | 452 | 456 | 18,100 | 456 |
2005-04-22 | 450 | 453 | 445 | 450 | 23,200 | 450 |
2005-04-21 | 450 | 450 | 437 | 441 | 22,200 | 441 |
2005-04-20 | 462 | 464 | 450 | 451 | 32,500 | 451 |
2005-04-19 | 437 | 444 | 437 | 443 | 29,600 | 443 |
2005-04-18 | 441 | 442 | 425 | 436 | 44,200 | 436 |
2005-04-15 | 483 | 483 | 462 | 466 | 30,200 | 466 |
2005-04-14 | 481 | 489 | 471 | 478 | 18,800 | 478 |
2005-04-13 | 490 | 490 | 465 | 481 | 26,300 | 481 |
2005-04-12 | 491 | 495 | 489 | 490 | 9,900 | 490 |
2005-04-11 | 493 | 495 | 491 | 493 | 14,100 | 493 |
2005-04-08 | 501 | 503 | 499 | 501 | 23,100 | 501 |
2005-04-07 | 499 | 503 | 497 | 503 | 15,700 | 503 |
2005-04-06 | 500 | 503 | 498 | 500 | 19,700 | 500 |
2005-04-05 | 495 | 501 | 495 | 501 | 16,400 | 501 |
2005-04-04 | 493 | 501 | 493 | 497 | 24,800 | 497 |
2005-04-01 | 504 | 504 | 490 | 503 | 15,700 | 503 |
2005-03-31 | 486 | 510 | 484 | 506 | 54,600 | 506 |
2005-03-30 | 493 | 494 | 485 | 494 | 22,600 | 494 |
2005-03-29 | 515 | 515 | 484 | 495 | 63,000 | 495 |
2005-03-28 | 504 | 513 | 504 | 507 | 43,300 | 507 |
2005-03-25 | 502 | 503 | 495 | 502 | 44,600 | 502 |
2005-03-24 | 490 | 499 | 490 | 492 | 34,900 | 492 |
2005-03-23 | 490 | 491 | 485 | 489 | 51,000 | 489 |
2005-03-22 | 493 | 499 | 485 | 491 | 89,500 | 491 |
2005-03-18 | 490 | 500 | 490 | 490 | 59,100 | 490 |
2005-03-17 | 485 | 491 | 470 | 485 | 115,100 | 485 |
2005-03-16 | 503 | 514 | 486 | 493 | 79,500 | 493 |
2005-03-15 | 527 | 535 | 500 | 500 | 70,300 | 500 |
2005-03-14 | 520 | 536 | 515 | 518 | 35,400 | 518 |
2005-03-11 | 515 | 520 | 514 | 518 | 88,000 | 518 |
2005-03-10 | 516 | 524 | 515 | 516 | 38,900 | 516 |
2005-03-09 | 518 | 533 | 518 | 521 | 36,200 | 521 |
2005-03-08 | 528 | 536 | 516 | 531 | 38,100 | 531 |
2005-03-07 | 538 | 541 | 530 | 540 | 33,400 | 540 |
2005-03-04 | 544 | 547 | 538 | 545 | 52,800 | 545 |
2005-03-03 | 549 | 550 | 541 | 548 | 39,200 | 548 |
2005-03-02 | 538 | 548 | 538 | 548 | 27,500 | 548 |
2005-03-01 | 541 | 547 | 539 | 543 | 30,100 | 543 |
2005-02-28 | 541 | 545 | 535 | 545 | 36,900 | 545 |
2005-02-25 | 532 | 540 | 532 | 537 | 19,600 | 537 |
2005-02-24 | 537 | 537 | 529 | 530 | 26,000 | 530 |
2005-02-23 | 513 | 532 | 512 | 521 | 46,400 | 521 |
2005-02-22 | 534 | 534 | 509 | 509 | 56,800 | 509 |
2005-02-21 | 508 | 515 | 503 | 504 | 26,100 | 504 |
2005-02-18 | 502 | 503 | 497 | 500 | 9,500 | 500 |
2005-02-17 | 507 | 507 | 502 | 502 | 14,300 | 502 |
2005-02-16 | 510 | 510 | 506 | 506 | 15,500 | 506 |
2005-02-15 | 510 | 510 | 502 | 507 | 14,500 | 507 |
2005-02-14 | 501 | 505 | 501 | 503 | 14,400 | 503 |
2005-02-10 | 502 | 510 | 496 | 501 | 39,500 | 501 |
2005-02-09 | 500 | 504 | 495 | 500 | 15,400 | 500 |
2005-02-08 | 504 | 507 | 501 | 507 | 11,700 | 507 |
2005-02-07 | 503 | 509 | 503 | 508 | 22,300 | 508 |
2005-02-04 | 498 | 514 | 490 | 511 | 64,100 | 511 |
2005-02-03 | 532 | 545 | 505 | 513 | 83,100 | 513 |
2005-02-02 | 513 | 525 | 508 | 525 | 47,300 | 525 |
2005-02-01 | 505 | 510 | 501 | 509 | 25,800 | 509 |
2005-01-31 | 510 | 513 | 501 | 508 | 23,500 | 508 |
2005-01-28 | 496 | 500 | 493 | 499 | 21,200 | 499 |
2005-01-27 | 501 | 510 | 490 | 505 | 27,200 | 505 |
2005-01-26 | 491 | 509 | 491 | 500 | 53,600 | 500 |
2005-01-25 | 475 | 490 | 475 | 490 | 18,900 | 490 |
2005-01-24 | 483 | 483 | 467 | 477 | 14,800 | 477 |
2005-01-21 | 479 | 483 | 472 | 482 | 9,900 | 482 |
2005-01-20 | 476 | 479 | 467 | 471 | 7,900 | 471 |
2005-01-19 | 483 | 489 | 480 | 480 | 14,600 | 480 |
2005-01-18 | 493 | 493 | 479 | 479 | 26,500 | 479 |
2005-01-17 | 478 | 495 | 478 | 489 | 32,200 | 489 |
2005-01-14 | 475 | 479 | 473 | 476 | 22,600 | 476 |
2005-01-13 | 475 | 478 | 475 | 476 | 11,200 | 476 |
2005-01-12 | 482 | 482 | 476 | 476 | 15,300 | 476 |
2005-01-11 | 474 | 483 | 471 | 478 | 28,000 | 478 |
2005-01-07 | 470 | 475 | 467 | 469 | 38,900 | 469 |
2005-01-06 | 465 | 467 | 459 | 466 | 27,100 | 466 |
2005-01-05 | 457 | 467 | 456 | 465 | 37,100 | 465 |
2005-01-04 | 449 | 457 | 446 | 454 | 14,700 | 454 |
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