1949 住友電設(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	538	538	521	526	48,500	526
2007-12-27	562	562	548	551	50,000	551
2007-12-26	555	565	543	560	86,700	560
2007-12-25	549	553	539	549	75,200	549
2007-12-21	532	540	525	539	54,500	539
2007-12-20	554	554	525	529	72,400	529
2007-12-19	561	564	553	554	46,400	554
2007-12-18	564	573	552	561	90,600	561
2007-12-17	581	584	569	572	110,200	572
2007-12-14	599	601	571	575	167,200	575
2007-12-13	612	612	589	593	106,000	593
2007-12-12	598	613	590	608	75,400	608
2007-12-11	603	613	594	605	151,700	605
2007-12-10	628	630	606	608	116,000	608
2007-12-07	622	636	619	631	109,900	631
2007-12-06	630	630	613	622	70,100	622
2007-12-05	616	626	606	622	71,300	622
2007-12-04	650	650	621	623	108,900	623
2007-12-03	654	664	636	649	106,800	649
2007-11-30	624	650	624	644	141,200	644
2007-11-29	618	622	601	620	118,100	620
2007-11-28	612	618	592	595	96,900	595
2007-11-27	598	620	593	605	57,900	605
2007-11-26	603	614	590	605	78,000	605
2007-11-22	576	606	576	595	112,400	595
2007-11-21	610	610	585	585	99,400	585
2007-11-20	571	615	571	610	157,800	610
2007-11-19	626	635	610	610	96,400	610
2007-11-16	640	640	620	633	65,300	633
2007-11-15	657	657	637	646	109,000	646
2007-11-14	655	665	640	660	88,200	660
2007-11-13	637	651	631	635	126,800	635
2007-11-12	667	673	630	651	179,400	651
2007-11-09	654	683	651	677	170,400	677
2007-11-08	659	676	644	654	168,200	654
2007-11-07	680	690	674	679	242,800	679
2007-11-06	669	692	662	679	259,700	679
2007-11-05	676	696	642	662	410,900	662
2007-11-02	588	689	588	686	810,000	686
2007-11-01	640	653	618	618	202,100	618
2007-10-31	639	649	635	646	144,600	646
2007-10-30	607	638	607	633	195,800	633
2007-10-29	636	639	600	606	198,600	606
2007-10-26	635	639	624	631	118,900	631
2007-10-25	640	649	630	645	125,700	645
2007-10-24	654	679	643	647	114,600	647
2007-10-23	679	679	659	664	93,000	664
2007-10-22	651	672	642	665	170,200	665
2007-10-19	710	710	686	692	148,300	692
2007-10-18	714	723	704	717	94,600	717
2007-10-17	725	730	694	704	167,700	704
2007-10-16	738	744	729	731	143,700	731
2007-10-15	720	735	718	735	180,300	735
2007-10-12	706	726	706	711	129,600	711
2007-10-11	701	715	690	715	128,000	715
2007-10-10	716	725	695	701	195,200	701
2007-10-09	702	720	700	715	203,700	715
2007-10-05	690	705	687	698	171,800	698
2007-10-04	695	700	687	700	132,200	700
2007-10-03	693	697	681	695	123,200	695
2007-10-02	700	706	681	692	134,200	692
2007-10-01	704	704	690	695	150,600	695
2007-09-28	702	706	685	700	247,600	700
2007-09-27	688	704	682	700	281,300	700
2007-09-26	678	685	665	679	202,600	679
2007-09-25	678	686	657	670	312,900	670
2007-09-21	642	662	636	662	306,100	662
2007-09-20	646	649	632	638	168,100	638
2007-09-19	630	638	628	638	171,800	638
2007-09-18	615	622	608	609	122,300	609
2007-09-14	616	630	614	618	220,500	618
2007-09-13	619	628	614	617	139,700	617
2007-09-12	639	642	623	624	178,000	624
2007-09-11	629	637	618	636	142,100	636
2007-09-10	607	639	606	634	301,900	634
2007-09-07	650	655	632	635	269,400	635
2007-09-06	603	640	601	640	323,900	640
2007-09-05	649	650	623	623	370,100	623
2007-09-04	668	675	649	651	445,000	651
2007-09-03	650	670	647	667	651,200	667
2007-08-31	613	635	613	631	477,600	631
2007-08-30	614	625	590	607	583,500	607
2007-08-29	556	594	550	594	405,000	594
2007-08-28	575	589	568	572	229,700	572
2007-08-27	584	611	578	579	844,300	579
2007-08-24	549	562	546	557	304,600	557
2007-08-23	532	546	526	540	273,500	540
2007-08-22	515	525	506	522	149,600	522
2007-08-21	510	518	496	514	211,100	514
2007-08-20	510	520	500	500	201,200	500
2007-08-17	532	534	489	490	269,800	490
2007-08-16	514	533	498	522	261,000	522
2007-08-15	541	542	530	534	267,500	534
2007-08-14	531	550	529	545	363,700	545
2007-08-13	480	538	480	521	435,500	521
2007-08-10	511	519	481	485	354,400	485
2007-08-09	539	544	521	530	291,300	530
2007-08-08	553	555	537	554	233,600	554
2007-08-07	568	583	555	557	500,400	557
2007-08-06	532	558	526	558	504,700	558
2007-08-03	515	542	511	536	400,200	536
2007-08-02	519	519	504	509	142,800	509
2007-08-01	510	525	501	505	297,900	505
2007-07-31	528	547	505	516	428,600	516
2007-07-30	494	527	488	520	311,300	520
2007-07-27	486	510	481	498	452,200	498
2007-07-26	482	528	475	496	1,335,600	496
2007-07-25	432	498	431	489	1,155,200	489
2007-07-24	434	440	434	436	46,100	436
2007-07-23	435	441	433	434	22,100	434
2007-07-20	441	442	438	439	19,200	439
2007-07-19	440	445	439	443	29,800	443
2007-07-18	442	442	438	440	12,800	440
2007-07-17	442	443	440	440	24,800	440
2007-07-13	438	442	437	442	33,400	442
2007-07-12	438	438	435	438	23,500	438
2007-07-11	443	443	437	439	31,000	439
2007-07-10	445	446	438	446	86,400	446
2007-07-09	433	440	433	440	69,300	440
2007-07-06	435	436	427	435	15,100	435
2007-07-05	438	440	432	435	23,300	435
2007-07-04	438	442	433	438	26,900	438
2007-07-03	430	439	430	438	29,900	438
2007-07-02	430	440	430	434	75,800	434
2007-06-29	428	432	427	430	28,700	430
2007-06-28	421	430	417	430	35,800	430
2007-06-27	432	432	415	422	92,500	422
2007-06-26	432	432	401	422	73,500	422
2007-06-25	440	440	432	432	36,000	432
2007-06-22	439	439	434	438	19,600	438
2007-06-21	434	438	432	437	32,500	437
2007-06-20	435	436	431	433	20,000	433
2007-06-19	439	440	434	436	37,000	436
2007-06-18	439	440	435	437	24,000	437
2007-06-15	436	440	432	437	49,600	437
2007-06-14	435	438	431	435	26,500	435
2007-06-13	430	434	425	433	39,600	433
2007-06-12	443	443	430	431	59,100	431
2007-06-11	445	445	439	439	40,800	439
2007-06-08	438	445	436	442	68,200	442
2007-06-07	430	444	430	443	63,400	443
2007-06-06	437	444	424	440	62,300	440
2007-06-05	436	442	436	442	32,900	442
2007-06-04	444	444	438	439	51,400	439
2007-06-01	439	445	439	442	57,900	442
2007-05-31	443	445	439	444	58,200	444
2007-05-30	435	444	435	440	126,800	440
2007-05-29	435	437	430	436	57,800	436
2007-05-28	435	435	427	433	44,600	433
2007-05-25	429	434	423	434	88,100	434
2007-05-24	420	432	417	430	89,600	430
2007-05-23	425	429	421	423	62,200	423
2007-05-22	419	424	416	421	52,600	421
2007-05-21	411	428	410	417	63,400	417
2007-05-18	417	419	410	410	69,000	410
2007-05-17	422	429	420	420	49,000	420
2007-05-16	428	428	422	423	61,400	423
2007-05-15	433	435	425	426	67,200	426
2007-05-14	437	439	433	438	83,000	438
2007-05-11	422	437	420	432	168,400	432
2007-05-10	433	444	430	432	237,800	432
2007-05-09	440	443	437	438	180,500	438
2007-05-08	442	445	431	445	501,800	445
2007-05-07	389	454	389	443	1,177,200	443
2007-05-02	388	393	388	391	17,100	391
2007-05-01	391	393	386	389	25,500	389
2007-04-27	389	394	386	388	19,700	388
2007-04-26	393	394	388	388	51,000	388
2007-04-25	382	383	380	382	28,100	382
2007-04-24	376	379	371	379	24,100	379
2007-04-23	380	382	372	377	32,600	377
2007-04-20	377	377	373	373	26,700	373
2007-04-19	383	383	375	377	19,100	377
2007-04-18	383	387	372	383	42,700	383
2007-04-17	387	389	383	383	26,800	383
2007-04-16	389	390	384	385	24,100	385
2007-04-13	388	388	385	385	13,800	385
2007-04-12	390	396	385	388	71,700	388
2007-04-11	390	397	388	388	28,100	388
2007-04-10	398	400	394	394	26,100	394
2007-04-09	395	400	395	399	29,700	399
2007-04-06	397	398	392	393	22,100	393
2007-04-05	398	400	396	396	22,100	396
2007-04-04	394	400	392	397	53,600	397
2007-04-03	397	398	380	391	34,400	391
2007-04-02	402	403	397	397	34,000	397
2007-03-30	396	403	396	400	52,200	400
2007-03-29	400	403	397	402	30,800	402
2007-03-28	398	402	397	400	23,500	400
2007-03-27	400	402	391	399	36,200	399
2007-03-26	412	412	408	409	34,100	409
2007-03-23	410	410	405	408	39,200	408
2007-03-22	405	409	403	405	77,000	405
2007-03-20	398	401	397	400	31,300	400
2007-03-19	397	399	395	397	21,700	397
2007-03-16	403	403	397	397	35,500	397
2007-03-15	400	401	397	398	31,800	398
2007-03-14	396	398	394	395	56,300	395
2007-03-13	405	405	400	400	26,600	400
2007-03-12	402	405	401	403	55,400	403
2007-03-09	395	402	395	395	85,800	395
2007-03-08	390	399	388	399	58,200	399
2007-03-07	397	403	391	391	67,300	391
2007-03-06	382	397	382	395	84,200	395
2007-03-05	400	403	386	390	108,100	390
2007-03-02	405	408	401	403	78,900	403
2007-03-01	413	416	406	407	82,400	407
2007-02-28	403	414	399	408	143,000	408
2007-02-27	427	427	422	423	96,600	423
2007-02-26	420	428	420	424	122,500	424
2007-02-23	415	416	414	416	89,000	416
2007-02-22	412	415	411	413	70,400	413
2007-02-21	414	415	410	412	50,200	412
2007-02-20	415	417	411	412	45,300	412
2007-02-19	415	418	413	416	57,900	416
2007-02-16	415	419	414	414	81,700	414
2007-02-15	408	418	407	418	70,700	418
2007-02-14	407	410	406	406	61,100	406
2007-02-13	407	410	406	408	51,400	408
2007-02-09	406	412	405	410	87,900	410
2007-02-08	409	412	407	409	39,800	409
2007-02-07	411	412	407	407	44,900	407
2007-02-06	406	414	405	413	65,100	413
2007-02-05	408	411	405	405	76,700	405
2007-02-02	410	410	405	407	61,100	407
2007-02-01	404	411	404	411	57,900	411
2007-01-31	414	415	402	408	66,800	408
2007-01-30	411	418	409	412	112,800	412
2007-01-29	404	419	404	406	121,200	406
2007-01-26	405	406	400	401	42,300	401
2007-01-25	411	411	405	405	43,700	405
2007-01-24	412	416	409	410	35,500	410
2007-01-23	415	418	413	414	30,700	414
2007-01-22	411	416	411	415	21,800	415
2007-01-19	412	413	408	410	38,400	410
2007-01-18	411	414	408	408	33,800	408
2007-01-17	415	415	408	411	31,500	411
2007-01-16	415	416	410	414	31,600	414
2007-01-15	409	415	402	412	55,700	412
2007-01-12	402	407	402	404	27,400	404
2007-01-11	401	405	401	401	28,800	401
2007-01-10	403	403	401	402	37,500	402
2007-01-09	399	407	398	403	45,900	403
2007-01-05	397	399	397	397	17,500	397
2007-01-04	393	399	393	397	20,000	397

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