1949 住友電設(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	395	399	395	397	10,900	397
2006-12-28	400	402	399	399	20,900	399
2006-12-27	392	400	392	398	27,800	398
2006-12-26	396	400	394	395	50,500	395
2006-12-25	399	400	396	399	27,100	399
2006-12-22	395	400	395	399	24,800	399
2006-12-21	405	405	399	400	32,700	400
2006-12-20	400	405	398	404	37,800	404
2006-12-19	400	407	400	400	69,400	400
2006-12-18	400	408	400	407	70,600	407
2006-12-15	399	399	391	394	51,300	394
2006-12-14	391	398	391	391	69,600	391
2006-12-13	388	392	386	390	45,600	390
2006-12-12	389	390	386	388	53,600	388
2006-12-11	386	389	384	385	63,400	385
2006-12-08	377	381	375	381	56,500	381
2006-12-07	379	379	374	378	17,400	378
2006-12-06	373	376	370	376	33,900	376
2006-12-05	377	379	372	373	53,100	373
2006-12-04	376	380	372	375	34,400	375
2006-12-01	365	375	365	374	27,600	374
2006-11-30	365	370	364	370	20,700	370
2006-11-29	358	366	356	365	35,800	365
2006-11-28	354	362	346	361	35,100	361
2006-11-27	363	364	358	361	25,000	361
2006-11-24	358	365	353	361	19,700	361
2006-11-22	350	361	347	361	31,700	361
2006-11-21	350	360	350	352	19,700	352
2006-11-20	366	366	352	352	33,400	352
2006-11-17	371	372	361	366	29,300	366
2006-11-16	369	373	367	369	16,000	369
2006-11-15	374	378	367	367	21,700	367
2006-11-14	366	369	361	368	23,300	368
2006-11-13	370	370	366	366	33,600	366
2006-11-10	374	374	369	373	32,100	373
2006-11-09	383	389	377	379	26,100	379
2006-11-08	387	388	383	384	38,800	384
2006-11-07	390	392	385	388	115,600	388
2006-11-06	372	388	372	383	69,900	383
2006-11-02	377	378	372	377	23,800	377
2006-11-01	375	380	374	377	46,700	377
2006-10-31	381	382	377	377	56,800	377
2006-10-30	375	380	371	377	89,700	377
2006-10-27	380	398	375	377	320,800	377
2006-10-26	360	360	353	355	33,400	355
2006-10-25	357	359	355	356	23,700	356
2006-10-24	357	360	355	356	25,700	356
2006-10-23	349	353	346	352	24,500	352
2006-10-20	345	348	341	344	18,100	344
2006-10-19	345	348	344	345	23,400	345
2006-10-18	347	347	340	344	17,300	344
2006-10-17	348	348	341	343	25,200	343
2006-10-16	355	355	342	349	31,700	349
2006-10-13	337	343	336	342	26,100	342
2006-10-12	340	342	331	336	50,200	336
2006-10-11	350	352	340	340	52,000	340
2006-10-10	360	360	353	355	25,600	355
2006-10-06	359	364	355	360	50,400	360
2006-10-05	358	361	340	354	82,200	354
2006-10-04	365	365	357	358	48,700	358
2006-10-03	365	366	361	361	48,000	361
2006-10-02	366	369	364	367	40,900	367
2006-09-29	367	368	363	365	27,000	365
2006-09-28	360	367	359	363	37,200	363
2006-09-27	361	364	357	363	32,800	363
2006-09-26	364	365	360	360	22,900	360
2006-09-25	367	367	362	365	37,800	365
2006-09-22	357	360	357	358	19,800	358
2006-09-21	362	363	356	358	44,500	358
2006-09-20	364	364	360	363	27,000	363
2006-09-19	367	369	362	367	42,400	367
2006-09-15	367	367	364	364	38,100	364
2006-09-14	371	371	364	367	34,100	367
2006-09-13	372	375	365	368	22,700	368
2006-09-12	379	379	362	368	37,000	368
2006-09-11	386	386	376	378	34,300	378
2006-09-08	381	389	381	386	47,000	386
2006-09-07	388	389	383	386	19,600	386
2006-09-06	390	391	387	388	39,300	388
2006-09-05	390	391	387	389	16,900	389
2006-09-04	395	395	391	391	18,600	391
2006-09-01	396	396	390	393	21,400	393
2006-08-31	392	400	392	400	14,700	400
2006-08-30	398	399	394	397	12,300	397
2006-08-29	394	395	393	395	4,000	395
2006-08-28	398	399	391	391	17,400	391
2006-08-25	393	397	393	395	14,300	395
2006-08-24	395	398	394	396	9,400	396
2006-08-23	403	403	398	399	9,100	399
2006-08-22	400	404	397	403	19,300	403
2006-08-21	402	402	396	397	9,200	397
2006-08-18	398	403	397	398	30,200	398
2006-08-17	400	400	395	396	13,500	396
2006-08-16	397	400	394	399	19,900	399
2006-08-15	400	400	391	397	28,200	397
2006-08-14	387	390	383	390	12,700	390
2006-08-11	381	387	381	383	7,200	383
2006-08-10	389	389	375	382	33,900	382
2006-08-09	377	380	371	380	26,300	380
2006-08-08	381	381	373	376	19,500	376
2006-08-07	379	380	371	371	12,400	371
2006-08-04	383	384	380	381	17,200	381
2006-08-03	382	386	382	383	5,200	383
2006-08-02	380	382	380	382	15,500	382
2006-08-01	372	382	372	380	22,300	380
2006-07-31	380	384	368	382	23,100	382
2006-07-28	371	376	370	375	23,900	375
2006-07-27	368	375	360	371	25,100	371
2006-07-26	375	375	364	368	38,900	368
2006-07-25	368	372	366	371	23,400	371
2006-07-24	366	368	364	368	7,800	368
2006-07-21	370	375	365	371	15,800	371
2006-07-20	370	380	368	375	21,600	375
2006-07-19	375	375	362	368	13,200	368
2006-07-18	370	380	368	372	33,500	372
2006-07-14	389	390	382	384	11,200	384
2006-07-13	392	393	387	389	17,700	389
2006-07-12	397	398	390	390	13,200	390
2006-07-11	400	400	394	400	8,400	400
2006-07-10	398	398	395	398	25,100	398
2006-07-07	404	404	399	400	7,200	400
2006-07-06	401	405	401	401	14,600	401
2006-07-05	404	408	397	405	38,900	405
2006-07-04	404	405	399	403	17,500	403
2006-07-03	405	412	400	400	43,000	400
2006-06-30	391	405	391	402	42,800	402
2006-06-29	396	398	391	392	58,100	392
2006-06-28	403	406	393	396	36,400	396
2006-06-27	403	406	403	406	11,000	406
2006-06-26	402	405	398	403	27,800	403
2006-06-23	405	407	398	401	25,100	401
2006-06-22	398	403	395	403	25,400	403
2006-06-21	396	399	394	394	14,600	394
2006-06-20	403	403	395	396	21,700	396
2006-06-19	396	407	396	403	28,900	403
2006-06-16	391	398	387	390	20,900	390
2006-06-15	382	395	380	382	20,100	382
2006-06-14	370	378	357	374	25,100	374
2006-06-13	370	374	370	371	20,500	371
2006-06-12	371	381	370	381	19,700	381
2006-06-09	365	394	365	374	57,800	374
2006-06-08	376	386	375	375	32,400	375
2006-06-07	400	400	395	395	12,400	395
2006-06-06	395	410	392	400	40,000	400
2006-06-05	396	405	396	398	19,600	398
2006-06-02	406	406	392	392	32,000	392
2006-06-01	404	409	402	407	26,200	407
2006-05-31	419	420	408	409	33,400	409
2006-05-30	429	429	419	419	17,400	419
2006-05-29	428	428	422	428	16,500	428
2006-05-26	424	425	421	425	26,400	425
2006-05-25	422	424	420	423	20,400	423
2006-05-24	424	424	416	421	18,900	421
2006-05-23	425	427	416	421	34,400	421
2006-05-22	430	430	428	429	10,600	429
2006-05-19	424	428	424	428	18,300	428
2006-05-18	420	429	420	429	25,600	429
2006-05-17	431	434	425	431	18,400	431
2006-05-16	440	440	430	431	16,300	431
2006-05-15	442	442	431	441	38,800	441
2006-05-12	434	442	427	441	87,500	441
2006-05-11	431	435	428	432	55,100	432
2006-05-10	434	434	430	430	28,500	430
2006-05-09	431	434	431	431	22,300	431
2006-05-08	430	435	430	431	24,000	431
2006-05-02	429	433	427	431	26,500	431
2006-05-01	430	435	430	434	14,200	434
2006-04-28	430	432	426	432	25,600	432
2006-04-27	432	434	428	430	23,000	430
2006-04-26	441	441	426	434	32,000	434
2006-04-25	424	437	424	437	32,100	437
2006-04-24	442	444	432	432	47,600	432
2006-04-21	441	445	440	444	41,400	444
2006-04-20	442	444	441	441	18,900	441
2006-04-19	443	445	442	443	29,400	443
2006-04-18	441	445	441	443	18,400	443
2006-04-17	447	448	440	441	50,400	441
2006-04-14	442	445	441	443	25,800	443
2006-04-13	445	445	441	442	17,900	442
2006-04-12	445	445	441	441	52,700	441
2006-04-11	443	445	442	444	40,000	444
2006-04-10	443	444	442	443	40,300	443
2006-04-07	446	446	443	446	20,400	446
2006-04-06	445	446	442	446	25,200	446
2006-04-05	445	447	442	442	37,900	442
2006-04-04	445	447	442	444	32,600	444
2006-04-03	441	445	441	443	38,000	443
2006-03-31	441	445	440	440	41,600	440
2006-03-30	442	446	441	445	24,900	445
2006-03-29	446	449	441	442	39,100	442
2006-03-28	443	447	437	446	41,300	446
2006-03-27	448	448	440	443	43,400	443
2006-03-24	437	440	433	437	34,900	437
2006-03-23	437	440	436	436	29,600	436
2006-03-22	433	436	433	436	28,200	436
2006-03-20	433	436	431	433	26,300	433
2006-03-17	429	435	427	433	26,700	433
2006-03-16	436	438	429	429	37,700	429
2006-03-15	440	440	435	436	25,800	436
2006-03-14	440	441	433	436	45,500	436
2006-03-13	439	439	430	435	44,200	435
2006-03-10	425	430	425	429	52,400	429
2006-03-09	425	425	421	425	22,700	425
2006-03-08	429	429	421	421	43,900	421
2006-03-07	427	430	422	422	52,600	422
2006-03-06	410	420	410	420	50,500	420
2006-03-03	420	420	407	409	86,900	409
2006-03-02	428	430	426	427	46,500	427
2006-03-01	430	430	421	425	67,900	425
2006-02-28	441	442	425	427	99,300	427
2006-02-27	460	460	440	440	90,200	440
2006-02-24	454	458	450	450	64,200	450
2006-02-23	443	450	434	447	100,200	447
2006-02-22	456	460	453	453	24,200	453
2006-02-21	451	460	450	457	35,700	457
2006-02-20	465	472	451	451	30,100	451
2006-02-17	482	482	466	467	48,200	467
2006-02-16	472	476	470	473	22,700	473
2006-02-15	480	480	471	474	23,100	474
2006-02-14	469	480	466	475	63,000	475
2006-02-13	480	480	465	471	31,400	471
2006-02-10	481	484	476	480	37,100	480
2006-02-09	482	487	482	484	44,700	484
2006-02-08	482	483	481	481	36,100	481
2006-02-07	483	484	479	482	33,700	482
2006-02-06	479	485	476	478	50,500	478
2006-02-03	484	486	475	482	68,700	482
2006-02-02	488	489	484	487	51,500	487
2006-02-01	481	485	481	483	47,900	483
2006-01-31	485	490	484	485	78,500	485
2006-01-30	481	484	479	481	49,700	481
2006-01-27	478	479	473	479	44,100	479
2006-01-26	478	479	471	474	98,000	474
2006-01-25	475	479	472	474	34,400	474
2006-01-24	465	479	465	477	20,600	477
2006-01-23	472	480	465	469	34,800	469
2006-01-20	484	485	475	477	29,300	477
2006-01-19	465	478	463	474	58,100	474
2006-01-18	475	475	461	467	62,200	467
2006-01-17	492	493	480	480	62,400	480
2006-01-16	490	493	486	492	66,400	492
2006-01-13	480	489	478	485	90,700	485
2006-01-12	477	481	476	480	52,200	480
2006-01-11	476	480	475	477	41,200	477
2006-01-10	481	481	475	475	82,800	475
2006-01-06	479	481	475	476	72,200	476
2006-01-05	475	479	463	479	122,800	479
2006-01-04	475	477	472	474	33,800	474

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