1949 住友電設(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	537	550	535	541	24,300	541
2008-12-29	550	550	534	547	19,300	547
2008-12-26	553	553	538	543	28,000	543
2008-12-25	527	545	527	545	15,400	545
2008-12-24	527	535	522	527	8,000	527
2008-12-22	529	553	510	536	16,000	536
2008-12-19	529	539	511	525	18,600	525
2008-12-18	540	566	499	529	53,900	529
2008-12-17	516	538	511	538	44,700	538
2008-12-16	510	520	504	514	18,600	514
2008-12-15	510	520	510	520	36,200	520
2008-12-12	503	520	476	486	74,600	486
2008-12-11	525	529	505	521	64,300	521
2008-12-10	509	526	501	523	49,100	523
2008-12-09	503	510	503	509	19,800	509
2008-12-08	502	505	490	500	35,600	500
2008-12-05	468	502	463	493	53,700	493
2008-12-04	468	476	460	473	43,200	473
2008-12-03	464	470	454	467	44,700	467
2008-12-02	481	490	467	468	32,100	468
2008-12-01	506	508	489	496	47,100	496
2008-11-28	494	526	493	526	32,300	526
2008-11-27	501	515	488	489	57,600	489
2008-11-26	522	522	501	509	28,000	509
2008-11-25	513	532	509	525	39,000	525
2008-11-21	490	504	479	503	33,200	503
2008-11-20	504	524	500	501	30,300	501
2008-11-19	538	539	521	525	27,600	525
2008-11-18	528	545	525	538	36,300	538
2008-11-17	547	547	526	527	41,900	527
2008-11-14	561	563	539	546	31,600	546
2008-11-13	527	564	527	536	36,000	536
2008-11-12	555	560	523	547	49,000	547
2008-11-11	595	595	571	575	35,800	575
2008-11-10	574	598	574	591	38,500	591
2008-11-07	550	588	536	574	44,000	574
2008-11-06	562	583	557	559	70,300	559
2008-11-05	564	594	556	592	88,300	592
2008-11-04	540	550	527	544	74,200	544
2008-10-31	523	580	522	552	81,300	552
2008-10-30	547	555	521	550	54,900	550
2008-10-29	529	555	496	537	112,800	537
2008-10-28	427	520	420	519	66,700	519
2008-10-27	490	499	434	442	117,900	442
2008-10-24	536	540	487	493	63,600	493
2008-10-23	505	526	481	526	69,600	526
2008-10-22	533	537	520	523	49,100	523
2008-10-21	530	548	520	537	84,000	537
2008-10-20	460	530	460	521	74,700	521
2008-10-17	451	474	439	455	27,500	455
2008-10-16	444	454	407	441	43,200	441
2008-10-15	445	454	424	454	43,600	454
2008-10-14	446	454	433	444	54,400	444
2008-10-10	387	410	370	386	64,000	386
2008-10-09	373	415	373	401	94,500	401
2008-10-08	430	440	375	383	77,000	383
2008-10-07	398	458	388	440	76,000	440
2008-10-06	448	461	411	416	83,900	416
2008-10-03	473	473	445	448	72,400	448
2008-10-02	485	492	475	477	46,000	477
2008-10-01	510	515	489	490	42,300	490
2008-09-30	500	507	481	500	53,800	500
2008-09-29	517	538	510	510	37,400	510
2008-09-26	550	565	509	520	80,700	520
2008-09-25	564	564	542	560	53,400	560
2008-09-24	543	549	537	549	50,600	549
2008-09-22	543	550	523	526	66,200	526
2008-09-19	504	538	504	531	59,400	531
2008-09-18	527	535	480	500	151,800	500
2008-09-17	540	542	530	537	43,700	537
2008-09-16	526	526	508	513	45,200	513
2008-09-12	535	543	532	543	48,900	543
2008-09-11	541	555	519	530	80,500	530
2008-09-10	506	549	504	545	88,000	545
2008-09-09	513	535	510	518	97,600	518
2008-09-08	488	515	488	510	55,100	510
2008-09-05	479	514	478	481	109,800	481
2008-09-04	503	515	495	495	46,800	495
2008-09-03	516	532	505	509	61,600	509
2008-09-02	538	540	516	516	50,600	516
2008-09-01	522	549	522	543	60,600	543
2008-08-29	531	549	529	542	65,100	542
2008-08-28	540	541	522	522	101,300	522
2008-08-27	580	585	527	542	119,300	542
2008-08-26	587	588	575	580	49,600	580
2008-08-25	599	602	591	593	23,900	593
2008-08-22	596	601	588	591	47,000	591
2008-08-21	607	610	597	602	37,700	602
2008-08-20	600	608	598	603	19,300	603
2008-08-19	620	620	602	605	27,500	605
2008-08-18	602	627	601	617	46,700	617
2008-08-15	586	600	585	597	31,200	597
2008-08-14	586	596	585	586	34,200	586
2008-08-13	606	606	586	586	46,600	586
2008-08-12	609	618	604	606	39,800	606
2008-08-11	609	618	603	609	39,300	609
2008-08-08	605	612	595	605	45,500	605
2008-08-07	615	616	610	613	41,500	613
2008-08-06	622	628	616	622	26,700	622
2008-08-05	619	637	611	612	44,500	612
2008-08-04	635	640	617	617	66,100	617
2008-08-01	644	660	640	642	54,400	642
2008-07-31	660	660	646	654	37,800	654
2008-07-30	641	652	638	650	49,300	650
2008-07-29	661	667	638	638	92,800	638
2008-07-28	659	671	655	660	37,500	660
2008-07-25	654	661	645	653	55,200	653
2008-07-24	644	658	640	655	80,200	655
2008-07-23	635	645	632	643	38,500	643
2008-07-22	615	634	613	633	67,300	633
2008-07-18	645	645	619	620	86,000	620
2008-07-17	630	644	630	642	58,500	642
2008-07-16	630	640	627	629	57,400	629
2008-07-15	642	644	628	634	68,600	634
2008-07-14	623	648	622	629	70,600	629
2008-07-11	636	636	623	624	59,300	624
2008-07-10	617	638	617	635	126,200	635
2008-07-09	632	636	623	630	82,800	630
2008-07-08	638	638	617	617	185,500	617
2008-07-07	633	653	628	646	110,700	646
2008-07-04	622	640	621	634	65,900	634
2008-07-03	625	640	623	630	116,200	630
2008-07-02	660	666	636	641	114,000	641
2008-07-01	678	678	667	668	91,500	668
2008-06-30	676	683	671	680	57,200	680
2008-06-27	656	679	656	676	64,200	676
2008-06-26	682	689	672	675	93,300	675
2008-06-25	689	692	662	685	94,400	685
2008-06-24	683	706	683	693	60,000	693
2008-06-23	693	699	682	693	62,400	693
2008-06-20	710	710	687	691	99,800	691
2008-06-19	714	718	697	709	92,700	709
2008-06-18	705	733	697	724	142,900	724
2008-06-17	696	713	695	707	92,000	707
2008-06-16	686	711	681	706	75,800	706
2008-06-13	686	696	679	687	69,100	687
2008-06-12	687	708	678	692	128,500	692
2008-06-11	701	707	687	696	96,000	696
2008-06-10	719	721	697	704	117,500	704
2008-06-09	700	722	700	709	128,600	709
2008-06-06	726	739	709	715	177,100	715
2008-06-05	704	726	704	724	178,500	724
2008-06-04	707	717	702	714	142,600	714
2008-06-03	695	712	687	707	210,500	707
2008-06-02	684	698	683	687	84,800	687
2008-05-30	674	698	672	694	142,600	694
2008-05-29	653	675	644	673	162,300	673
2008-05-28	678	692	655	659	157,200	659
2008-05-27	676	695	676	684	93,500	684
2008-05-26	701	701	672	683	80,000	683
2008-05-23	726	726	691	696	212,200	696
2008-05-22	695	725	679	719	369,800	719
2008-05-21	663	690	656	690	216,800	690
2008-05-20	663	679	658	672	146,200	672
2008-05-19	661	672	656	659	117,800	659
2008-05-16	688	688	656	668	124,300	668
2008-05-15	668	693	662	678	259,000	678
2008-05-14	633	661	630	661	202,200	661
2008-05-13	640	640	621	634	109,900	634
2008-05-12	613	638	613	636	208,300	636
2008-05-09	670	671	632	640	278,400	640
2008-05-08	691	721	656	675	506,400	675
2008-05-07	653	685	653	685	226,400	685
2008-05-02	648	658	648	658	136,200	658
2008-05-01	642	659	642	647	114,700	647
2008-04-30	640	666	633	652	181,200	652
2008-04-28	663	675	650	660	177,600	660
2008-04-25	673	673	663	665	176,800	665
2008-04-24	656	668	648	660	330,900	660
2008-04-23	635	657	632	647	262,700	647
2008-04-22	617	643	610	641	346,400	641
2008-04-21	620	627	611	617	211,600	617
2008-04-18	609	609	591	600	244,300	600
2008-04-17	606	624	604	610	325,900	610
2008-04-16	582	599	582	597	224,400	597
2008-04-15	561	577	555	577	159,300	577
2008-04-14	558	568	555	563	114,900	563
2008-04-11	576	577	557	571	219,800	571
2008-04-10	536	565	532	556	258,200	556
2008-04-09	528	546	527	545	202,100	545
2008-04-08	518	528	510	525	116,800	525
2008-04-07	517	523	506	520	118,400	520
2008-04-04	522	522	507	517	92,000	517
2008-04-03	510	526	510	524	157,500	524
2008-04-02	532	549	508	524	377,300	524
2008-04-01	503	522	496	522	340,100	522
2008-03-31	483	495	477	495	295,800	495
2008-03-28	478	486	474	475	216,200	475
2008-03-27	461	487	460	481	464,700	481
2008-03-26	472	488	462	471	1,377,800	471
2008-03-25	388	458	379	458	964,600	458
2008-03-24	380	384	376	378	32,700	378
2008-03-21	375	375	367	375	44,500	375
2008-03-19	377	377	356	370	55,500	370
2008-03-18	356	368	353	362	50,800	362
2008-03-17	370	370	346	351	74,100	351
2008-03-14	376	383	370	372	64,800	372
2008-03-13	382	386	373	374	104,500	374
2008-03-12	409	409	389	392	52,800	392
2008-03-11	382	399	381	385	73,400	385
2008-03-10	391	400	383	388	62,500	388
2008-03-07	391	407	390	400	86,300	400
2008-03-06	400	410	398	406	49,400	406
2008-03-05	414	414	391	397	97,900	397
2008-03-04	427	429	410	413	76,000	413
2008-03-03	425	428	411	419	103,700	419
2008-02-29	455	455	444	445	76,300	445
2008-02-28	462	466	455	460	54,400	460
2008-02-27	468	478	461	467	59,500	467
2008-02-26	462	470	462	463	91,300	463
2008-02-25	461	464	457	461	53,200	461
2008-02-22	459	463	453	457	41,000	457
2008-02-21	456	461	448	457	78,100	457
2008-02-20	458	464	443	445	60,300	445
2008-02-19	460	465	456	457	35,900	457
2008-02-18	459	463	458	460	37,400	460
2008-02-15	457	459	451	456	73,000	456
2008-02-14	451	458	451	455	63,900	455
2008-02-13	446	458	442	443	67,200	443
2008-02-12	455	459	444	444	64,800	444
2008-02-08	468	470	459	461	53,300	461
2008-02-07	465	470	452	464	75,200	464
2008-02-06	461	467	453	455	86,000	455
2008-02-05	476	488	472	479	57,800	479
2008-02-04	494	498	478	491	119,800	491
2008-02-01	487	493	481	489	113,100	489
2008-01-31	465	480	460	477	83,600	477
2008-01-30	458	473	455	460	96,300	460
2008-01-29	455	473	442	454	159,600	454
2008-01-28	436	457	436	450	146,800	450
2008-01-25	425	436	418	436	109,700	436
2008-01-24	405	418	403	415	103,200	415
2008-01-23	414	415	389	400	115,400	400
2008-01-22	394	400	378	389	193,100	389
2008-01-21	425	431	401	413	97,200	413
2008-01-18	405	445	404	436	162,400	436
2008-01-17	415	422	396	422	130,900	422
2008-01-16	404	419	395	405	213,900	405
2008-01-15	464	466	425	436	116,800	436
2008-01-11	488	490	465	474	116,800	474
2008-01-10	510	511	481	487	89,100	487
2008-01-09	480	514	480	509	95,700	509
2008-01-08	491	500	485	490	89,800	490
2008-01-07	495	516	480	496	86,700	496
2008-01-04	515	516	492	494	78,700	494

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