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
2005-12-3047447547047030,200470
2005-12-2946647546547058,600470
2005-12-2846046645946436,600464
2005-12-2746246545945934,900459
2005-12-2646846845845891,600458
2005-12-2246046846046851,500468
2005-12-2146646646046058,100460
2005-12-2046746846246241,500462
2005-12-1947247345046344,700463
2005-12-1647347747247334,900473
2005-12-1548048347347339,100473
2005-12-1448848848048056,900480
2005-12-1348848948248545,000485
2005-12-1248848948348687,000486
2005-12-0947648247548271,100482
2005-12-0847848347647730,300477
2005-12-0748148347648054,900480
2005-12-0648348448048028,800480
2005-12-0548048547748246,100482
2005-12-0247648047447644,300476
2005-12-0147648047548035,600480
2005-11-3047647847347333,300473
2005-11-2947147747147430,700474
2005-11-2847347346646733,600467
2005-11-2546446446146419,700464
2005-11-2446747046346539,300465
2005-11-2247447946847154,600471
2005-11-2148648747247646,200476
2005-11-1848848948148623,200486
2005-11-1749349447648733,100487
2005-11-1648049547749566,300495
2005-11-1548148547848487,500484
2005-11-1447748147448153,800481
2005-11-1147247947047746,300477
2005-11-1046847446547441,300474
2005-11-0947347946747367,700473
2005-11-08457475455475124,400475
2005-11-07454462450462112,300462
2005-11-0445845945145469,100454
2005-11-0245545845345557,100455
2005-11-0145046045045832,800458
2005-10-3145146044945866,900458
2005-10-2845145344544944,900449
2005-10-2745545744544875,100448
2005-10-2644545244345032,700450
2005-10-2544344643944232,300442
2005-10-2444344343743831,700438
2005-10-2144644644044135,100441
2005-10-2044345044244635,100446
2005-10-1945445444244252,300442
2005-10-1845545544545260,400452
2005-10-1745745745145334,800453
2005-10-1445345745145232,500452
2005-10-1345245845245346,500453
2005-10-1246046545045091,700450
2005-10-1145546045045998,200459
2005-10-0746847046046045,700460
2005-10-0647547547047075,700470
2005-10-05470480470475124,200475
2005-10-04461471461467100,500467
2005-10-0345645644945676,000456
2005-09-3044845043844463,000444
2005-09-2945645644445335,200453
2005-09-2845245644045536,300455
2005-09-2744845544845248,900452
2005-09-2645445444745337,700453
2005-09-2245045144144643,700446
2005-09-2145345344344764,800447
2005-09-2044245444145275,600452
2005-09-1644244644244247,800442
2005-09-1543844243644245,100442
2005-09-1443643843543626,700436
2005-09-1343943943443623,100436
2005-09-1243944043343745,600437
2005-09-0943643643143485,300434
2005-09-0843343443143238,100432
2005-09-0743443543243326,400433
2005-09-0643343643243329,200433
2005-09-0543543743343337,100433
2005-09-0243543543343322,000433
2005-09-01430435422430108,300430
2005-08-3143543743143229,600432
2005-08-3044044043143538,300435
2005-08-2943243543043035,400430
2005-08-2643843843143554,800435
2005-08-2544444443543949,400439
2005-08-2445245844644647,800446
2005-08-2345945945045243,200452
2005-08-2245145844745763,400457
2005-08-1943744643744143,300441
2005-08-1843844343643618,000436
2005-08-1744144743743716,300437
2005-08-1643544443443724,100437
2005-08-1544744743343521,200435
2005-08-1244345044144419,200444
2005-08-1144144744044616,900446
2005-08-1043944443644015,400440
2005-08-0943243342542916,500429
2005-08-0842142541342328,600423
2005-08-0544144142342625,300426
2005-08-0444545144144428,200444
2005-08-0345245244844829,500448
2005-08-0245545844845226,100452
2005-08-0146146345946033,900460
2005-07-2946546546146117,200461
2005-07-2846146346146120,300461
2005-07-2745445945345723,300457
2005-07-2645445744744986,700449
2005-07-2544444844044454,900444
2005-07-2244444443744014,600440
2005-07-2144244544044018,200440
2005-07-2043444043443821,300438
2005-07-1943844043243427,800434
2005-07-1545045344344329,400443
2005-07-1444644643844222,000442
2005-07-1345545642644749,800447
2005-07-1245946145645828,900458
2005-07-1145746445746030,400460
2005-07-0845746545546242,800462
2005-07-0745846744546244,400462
2005-07-0646646845845821,100458
2005-07-0546946945646533,300465
2005-07-0447447547047333,600473
2005-07-0146647346647064,000470
2005-06-3046246746146641,900466
2005-06-2945746245546238,500462
2005-06-2845545745445720,100457
2005-06-2745145345045146,300451
2005-06-2444145244045228,900452
2005-06-2344945444645146,400451
2005-06-2244444443744417,400444
2005-06-2144244443744220,500442
2005-06-2044044243944114,600441
2005-06-1743944243644018,700440
2005-06-1643844143543620,200436
2005-06-1543543543143512,100435
2005-06-1443143543143115,100431
2005-06-1342943342843117,000431
2005-06-1043243242743041,100430
2005-06-0943043042342421,500424
2005-06-0842442942442915,000429
2005-06-0742643642543030,800430
2005-06-0643243543043322,000433
2005-06-0343343543043129,600431
2005-06-0242943642643324,500433
2005-06-0143043442543124,900431
2005-05-3143043842443338,300433
2005-05-3041343241342531,600425
2005-05-2741741841041215,500412
2005-05-2641641841041126,800411
2005-05-2541341340840915,900409
2005-05-2441641740941321,400413
2005-05-2341541640941515,400415
2005-05-2042342341941915,600419
2005-05-1941542340741925,800419
2005-05-1841542140440771,600407
2005-05-1743944143143122,500431
2005-05-1644444543944043,500440
2005-05-1343544343543973,500439
2005-05-1244944943643799,300437
2005-05-1146446444744980,600449
2005-05-1045345745245749,300457
2005-05-0946246244745270,300452
2005-05-06440445431442132,200442
2005-05-0244144943644460,800444
2005-04-2844544744144112,800441
2005-04-2745145244545221,600452
2005-04-2646046545145234,000452
2005-04-2545346045245618,100456
2005-04-2245045344545023,200450
2005-04-2145045043744122,200441
2005-04-2046246445045132,500451
2005-04-1943744443744329,600443
2005-04-1844144242543644,200436
2005-04-1548348346246630,200466
2005-04-1448148947147818,800478
2005-04-1349049046548126,300481
2005-04-124914954894909,900490
2005-04-1149349549149314,100493
2005-04-0850150349950123,100501
2005-04-0749950349750315,700503
2005-04-0650050349850019,700500
2005-04-0549550149550116,400501
2005-04-0449350149349724,800497
2005-04-0150450449050315,700503
2005-03-3148651048450654,600506
2005-03-3049349448549422,600494
2005-03-2951551548449563,000495
2005-03-2850451350450743,300507
2005-03-2550250349550244,600502
2005-03-2449049949049234,900492
2005-03-2349049148548951,000489
2005-03-2249349948549189,500491
2005-03-1849050049049059,100490
2005-03-17485491470485115,100485
2005-03-1650351448649379,500493
2005-03-1552753550050070,300500
2005-03-1452053651551835,400518
2005-03-1151552051451888,000518
2005-03-1051652451551638,900516
2005-03-0951853351852136,200521
2005-03-0852853651653138,100531
2005-03-0753854153054033,400540
2005-03-0454454753854552,800545
2005-03-0354955054154839,200548
2005-03-0253854853854827,500548
2005-03-0154154753954330,100543
2005-02-2854154553554536,900545
2005-02-2553254053253719,600537
2005-02-2453753752953026,000530
2005-02-2351353251252146,400521
2005-02-2253453450950956,800509
2005-02-2150851550350426,100504
2005-02-185025034975009,500500
2005-02-1750750750250214,300502
2005-02-1651051050650615,500506
2005-02-1551051050250714,500507
2005-02-1450150550150314,400503
2005-02-1050251049650139,500501
2005-02-0950050449550015,400500
2005-02-0850450750150711,700507
2005-02-0750350950350822,300508
2005-02-0449851449051164,100511
2005-02-0353254550551383,100513
2005-02-0251352550852547,300525
2005-02-0150551050150925,800509
2005-01-3151051350150823,500508
2005-01-2849650049349921,200499
2005-01-2750151049050527,200505
2005-01-2649150949150053,600500
2005-01-2547549047549018,900490
2005-01-2448348346747714,800477
2005-01-214794834724829,900482
2005-01-204764794674717,900471
2005-01-1948348948048014,600480
2005-01-1849349347947926,500479
2005-01-1747849547848932,200489
2005-01-1447547947347622,600476
2005-01-1347547847547611,200476
2005-01-1248248247647615,300476
2005-01-1147448347147828,000478
2005-01-0747047546746938,900469
2005-01-0646546745946627,100466
2005-01-0545746745646537,100465
2005-01-0444945744645414,700454

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