1949 住友電設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 475 | 476 | 461 | 461 | 30,600 | 461 |
| 2009-12-29 | 476 | 486 | 475 | 479 | 25,600 | 479 |
| 2009-12-28 | 479 | 486 | 475 | 480 | 62,200 | 480 |
| 2009-12-25 | 472 | 473 | 466 | 472 | 22,700 | 472 |
| 2009-12-24 | 465 | 474 | 462 | 471 | 18,900 | 471 |
| 2009-12-22 | 469 | 469 | 462 | 466 | 30,900 | 466 |
| 2009-12-21 | 467 | 469 | 463 | 467 | 35,300 | 467 |
| 2009-12-18 | 462 | 464 | 459 | 464 | 26,200 | 464 |
| 2009-12-17 | 460 | 465 | 459 | 461 | 19,700 | 461 |
| 2009-12-16 | 457 | 470 | 456 | 459 | 26,300 | 459 |
| 2009-12-15 | 456 | 460 | 451 | 456 | 54,200 | 456 |
| 2009-12-14 | 453 | 455 | 445 | 451 | 33,500 | 451 |
| 2009-12-11 | 450 | 452 | 445 | 452 | 59,000 | 452 |
| 2009-12-10 | 448 | 453 | 447 | 447 | 44,900 | 447 |
| 2009-12-09 | 446 | 454 | 444 | 447 | 57,700 | 447 |
| 2009-12-08 | 451 | 457 | 445 | 450 | 54,600 | 450 |
| 2009-12-07 | 451 | 456 | 445 | 449 | 26,000 | 449 |
| 2009-12-04 | 457 | 460 | 447 | 447 | 26,900 | 447 |
| 2009-12-03 | 451 | 465 | 446 | 459 | 47,700 | 459 |
| 2009-12-02 | 452 | 458 | 441 | 447 | 44,300 | 447 |
| 2009-12-01 | 444 | 454 | 440 | 451 | 45,600 | 451 |
| 2009-11-30 | 433 | 447 | 432 | 443 | 29,400 | 443 |
| 2009-11-27 | 430 | 442 | 430 | 439 | 35,100 | 439 |
| 2009-11-26 | 438 | 444 | 428 | 440 | 66,900 | 440 |
| 2009-11-25 | 431 | 437 | 426 | 435 | 69,600 | 435 |
| 2009-11-24 | 437 | 440 | 429 | 433 | 84,900 | 433 |
| 2009-11-20 | 440 | 446 | 433 | 442 | 32,000 | 442 |
| 2009-11-19 | 433 | 441 | 431 | 437 | 30,000 | 437 |
| 2009-11-18 | 436 | 451 | 419 | 438 | 88,900 | 438 |
| 2009-11-17 | 444 | 449 | 435 | 437 | 70,600 | 437 |
| 2009-11-16 | 454 | 458 | 436 | 441 | 66,700 | 441 |
| 2009-11-13 | 449 | 460 | 448 | 454 | 47,800 | 454 |
| 2009-11-12 | 466 | 472 | 456 | 459 | 49,000 | 459 |
| 2009-11-11 | 480 | 480 | 467 | 469 | 41,700 | 469 |
| 2009-11-10 | 470 | 479 | 466 | 477 | 45,800 | 477 |
| 2009-11-09 | 463 | 474 | 460 | 468 | 38,400 | 468 |
| 2009-11-06 | 471 | 471 | 464 | 464 | 26,100 | 464 |
| 2009-11-05 | 467 | 473 | 465 | 469 | 27,200 | 469 |
| 2009-11-04 | 472 | 477 | 466 | 472 | 59,000 | 472 |
| 2009-11-02 | 467 | 478 | 467 | 477 | 42,800 | 477 |
| 2009-10-30 | 475 | 479 | 466 | 476 | 126,500 | 476 |
| 2009-10-29 | 440 | 489 | 436 | 467 | 239,100 | 467 |
| 2009-10-28 | 438 | 444 | 438 | 442 | 52,200 | 442 |
| 2009-10-27 | 444 | 444 | 435 | 436 | 34,000 | 436 |
| 2009-10-26 | 442 | 446 | 433 | 445 | 34,700 | 445 |
| 2009-10-23 | 437 | 441 | 435 | 438 | 24,400 | 438 |
| 2009-10-22 | 442 | 443 | 430 | 439 | 47,000 | 439 |
| 2009-10-21 | 443 | 444 | 438 | 442 | 32,300 | 442 |
| 2009-10-20 | 444 | 447 | 442 | 443 | 27,100 | 443 |
| 2009-10-19 | 444 | 445 | 437 | 444 | 34,900 | 444 |
| 2009-10-16 | 447 | 448 | 441 | 445 | 24,000 | 445 |
| 2009-10-15 | 452 | 454 | 444 | 449 | 42,500 | 449 |
| 2009-10-14 | 454 | 454 | 435 | 448 | 63,100 | 448 |
| 2009-10-13 | 456 | 462 | 450 | 459 | 40,000 | 459 |
| 2009-10-09 | 454 | 455 | 450 | 452 | 13,000 | 452 |
| 2009-10-08 | 457 | 457 | 449 | 450 | 30,700 | 450 |
| 2009-10-07 | 449 | 462 | 447 | 462 | 35,200 | 462 |
| 2009-10-06 | 456 | 462 | 448 | 453 | 23,800 | 453 |
| 2009-10-05 | 453 | 462 | 448 | 461 | 57,400 | 461 |
| 2009-10-02 | 459 | 460 | 443 | 453 | 47,000 | 453 |
| 2009-10-01 | 463 | 472 | 460 | 469 | 45,400 | 469 |
| 2009-09-30 | 460 | 468 | 458 | 461 | 23,200 | 461 |
| 2009-09-29 | 466 | 470 | 459 | 466 | 32,400 | 466 |
| 2009-09-28 | 460 | 469 | 452 | 464 | 44,100 | 464 |
| 2009-09-25 | 474 | 474 | 461 | 465 | 39,900 | 465 |
| 2009-09-24 | 477 | 477 | 466 | 475 | 47,300 | 475 |
| 2009-09-18 | 463 | 467 | 454 | 467 | 45,800 | 467 |
| 2009-09-17 | 464 | 471 | 463 | 467 | 31,100 | 467 |
| 2009-09-16 | 476 | 477 | 461 | 464 | 65,600 | 464 |
| 2009-09-15 | 475 | 476 | 471 | 474 | 20,200 | 474 |
| 2009-09-14 | 483 | 483 | 470 | 475 | 37,800 | 475 |
| 2009-09-11 | 484 | 486 | 478 | 481 | 42,600 | 481 |
| 2009-09-10 | 483 | 485 | 479 | 479 | 39,800 | 479 |
| 2009-09-09 | 482 | 485 | 476 | 477 | 49,200 | 477 |
| 2009-09-08 | 475 | 485 | 475 | 482 | 52,400 | 482 |
| 2009-09-07 | 484 | 486 | 475 | 476 | 22,200 | 476 |
| 2009-09-04 | 480 | 481 | 474 | 475 | 39,300 | 475 |
| 2009-09-03 | 484 | 487 | 476 | 479 | 34,000 | 479 |
| 2009-09-02 | 489 | 492 | 477 | 483 | 123,400 | 483 |
| 2009-09-01 | 505 | 506 | 489 | 497 | 84,100 | 497 |
| 2009-08-31 | 509 | 517 | 506 | 510 | 31,600 | 510 |
| 2009-08-28 | 506 | 517 | 505 | 512 | 24,400 | 512 |
| 2009-08-27 | 526 | 526 | 506 | 511 | 54,500 | 511 |
| 2009-08-26 | 515 | 527 | 511 | 527 | 91,600 | 527 |
| 2009-08-25 | 515 | 517 | 510 | 514 | 44,000 | 514 |
| 2009-08-24 | 510 | 514 | 508 | 513 | 54,500 | 513 |
| 2009-08-21 | 501 | 510 | 498 | 506 | 47,000 | 506 |
| 2009-08-20 | 496 | 504 | 495 | 501 | 41,700 | 501 |
| 2009-08-19 | 497 | 503 | 494 | 498 | 23,300 | 498 |
| 2009-08-18 | 492 | 501 | 491 | 498 | 53,600 | 498 |
| 2009-08-17 | 501 | 502 | 493 | 497 | 37,200 | 497 |
| 2009-08-14 | 501 | 507 | 501 | 503 | 60,600 | 503 |
| 2009-08-13 | 503 | 506 | 498 | 503 | 47,600 | 503 |
| 2009-08-12 | 507 | 508 | 498 | 502 | 64,500 | 502 |
| 2009-08-11 | 498 | 507 | 493 | 507 | 105,900 | 507 |
| 2009-08-10 | 491 | 499 | 487 | 495 | 89,700 | 495 |
| 2009-08-07 | 485 | 491 | 483 | 491 | 66,100 | 491 |
| 2009-08-06 | 488 | 490 | 484 | 487 | 74,300 | 487 |
| 2009-08-05 | 487 | 492 | 484 | 489 | 42,100 | 489 |
| 2009-08-04 | 485 | 488 | 482 | 483 | 44,200 | 483 |
| 2009-08-03 | 490 | 497 | 482 | 483 | 74,200 | 483 |
| 2009-07-31 | 492 | 493 | 485 | 488 | 62,000 | 488 |
| 2009-07-30 | 491 | 495 | 490 | 492 | 66,800 | 492 |
| 2009-07-29 | 493 | 498 | 490 | 495 | 151,600 | 495 |
| 2009-07-28 | 460 | 516 | 459 | 500 | 518,000 | 500 |
| 2009-07-27 | 461 | 464 | 457 | 457 | 57,800 | 457 |
| 2009-07-24 | 447 | 457 | 447 | 453 | 35,600 | 453 |
| 2009-07-23 | 455 | 457 | 445 | 448 | 64,400 | 448 |
| 2009-07-22 | 457 | 458 | 452 | 454 | 31,800 | 454 |
| 2009-07-21 | 455 | 458 | 448 | 457 | 23,800 | 457 |
| 2009-07-17 | 446 | 453 | 445 | 445 | 27,000 | 445 |
| 2009-07-16 | 447 | 457 | 444 | 445 | 16,900 | 445 |
| 2009-07-15 | 458 | 458 | 443 | 447 | 45,000 | 447 |
| 2009-07-14 | 445 | 458 | 441 | 448 | 47,100 | 448 |
| 2009-07-13 | 456 | 459 | 440 | 440 | 46,700 | 440 |
| 2009-07-10 | 456 | 466 | 456 | 460 | 39,200 | 460 |
| 2009-07-09 | 463 | 465 | 458 | 458 | 43,200 | 458 |
| 2009-07-08 | 472 | 475 | 465 | 467 | 51,700 | 467 |
| 2009-07-07 | 474 | 479 | 474 | 475 | 21,100 | 475 |
| 2009-07-06 | 479 | 481 | 473 | 474 | 30,700 | 474 |
| 2009-07-03 | 480 | 486 | 475 | 479 | 50,900 | 479 |
| 2009-07-02 | 495 | 495 | 484 | 485 | 69,100 | 485 |
| 2009-07-01 | 488 | 496 | 485 | 491 | 99,200 | 491 |
| 2009-06-30 | 486 | 487 | 483 | 487 | 27,600 | 487 |
| 2009-06-29 | 481 | 486 | 481 | 483 | 21,900 | 483 |
| 2009-06-26 | 482 | 485 | 479 | 479 | 44,700 | 479 |
| 2009-06-25 | 474 | 482 | 474 | 482 | 24,800 | 482 |
| 2009-06-24 | 476 | 477 | 472 | 477 | 23,500 | 477 |
| 2009-06-23 | 475 | 476 | 472 | 475 | 34,900 | 475 |
| 2009-06-22 | 475 | 478 | 474 | 476 | 25,000 | 476 |
| 2009-06-19 | 474 | 477 | 472 | 472 | 15,500 | 472 |
| 2009-06-18 | 480 | 480 | 474 | 475 | 20,500 | 475 |
| 2009-06-17 | 475 | 484 | 475 | 481 | 20,300 | 481 |
| 2009-06-16 | 488 | 488 | 476 | 477 | 45,100 | 477 |
| 2009-06-15 | 484 | 489 | 483 | 488 | 34,100 | 488 |
| 2009-06-12 | 480 | 485 | 480 | 480 | 67,100 | 480 |
| 2009-06-11 | 481 | 485 | 480 | 481 | 17,000 | 481 |
| 2009-06-10 | 484 | 484 | 480 | 483 | 42,800 | 483 |
| 2009-06-09 | 482 | 486 | 481 | 481 | 19,000 | 481 |
| 2009-06-08 | 489 | 489 | 483 | 484 | 28,100 | 484 |
| 2009-06-05 | 481 | 486 | 478 | 482 | 34,100 | 482 |
| 2009-06-04 | 483 | 485 | 476 | 477 | 46,200 | 477 |
| 2009-06-03 | 487 | 487 | 483 | 484 | 15,500 | 484 |
| 2009-06-02 | 489 | 489 | 484 | 484 | 37,500 | 484 |
| 2009-06-01 | 484 | 488 | 480 | 484 | 33,500 | 484 |
| 2009-05-29 | 478 | 482 | 476 | 479 | 34,600 | 479 |
| 2009-05-28 | 474 | 478 | 472 | 472 | 23,100 | 472 |
| 2009-05-27 | 479 | 480 | 475 | 475 | 34,700 | 475 |
| 2009-05-26 | 467 | 475 | 467 | 474 | 31,500 | 474 |
| 2009-05-25 | 467 | 470 | 466 | 467 | 42,100 | 467 |
| 2009-05-22 | 466 | 469 | 466 | 466 | 16,400 | 466 |
| 2009-05-21 | 471 | 472 | 467 | 469 | 24,700 | 469 |
| 2009-05-20 | 471 | 471 | 467 | 470 | 25,000 | 470 |
| 2009-05-19 | 472 | 473 | 466 | 466 | 27,300 | 466 |
| 2009-05-18 | 472 | 474 | 468 | 469 | 18,200 | 469 |
| 2009-05-15 | 471 | 477 | 471 | 471 | 37,600 | 471 |
| 2009-05-14 | 475 | 480 | 470 | 476 | 32,600 | 476 |
| 2009-05-13 | 480 | 484 | 477 | 478 | 37,000 | 478 |
| 2009-05-12 | 478 | 487 | 475 | 479 | 70,300 | 479 |
| 2009-05-11 | 509 | 518 | 463 | 474 | 166,000 | 474 |
| 2009-05-08 | 496 | 500 | 490 | 498 | 27,000 | 498 |
| 2009-05-07 | 501 | 502 | 492 | 496 | 87,900 | 496 |
| 2009-05-01 | 481 | 484 | 476 | 478 | 43,100 | 478 |
| 2009-04-30 | 476 | 481 | 470 | 476 | 51,500 | 476 |
| 2009-04-28 | 471 | 472 | 465 | 466 | 22,000 | 466 |
| 2009-04-27 | 477 | 477 | 466 | 466 | 36,200 | 466 |
| 2009-04-24 | 469 | 473 | 468 | 470 | 29,000 | 470 |
| 2009-04-23 | 466 | 480 | 450 | 472 | 95,400 | 472 |
| 2009-04-22 | 475 | 476 | 465 | 466 | 34,000 | 466 |
| 2009-04-21 | 473 | 474 | 471 | 472 | 36,800 | 472 |
| 2009-04-20 | 478 | 489 | 478 | 483 | 41,300 | 483 |
| 2009-04-17 | 468 | 483 | 467 | 475 | 72,100 | 475 |
| 2009-04-16 | 467 | 471 | 462 | 463 | 86,700 | 463 |
| 2009-04-15 | 473 | 475 | 462 | 462 | 62,800 | 462 |
| 2009-04-14 | 473 | 480 | 471 | 475 | 35,500 | 475 |
| 2009-04-13 | 482 | 482 | 473 | 477 | 40,000 | 477 |
| 2009-04-10 | 490 | 492 | 479 | 481 | 57,100 | 481 |
| 2009-04-09 | 490 | 495 | 485 | 489 | 31,800 | 489 |
| 2009-04-08 | 496 | 502 | 481 | 487 | 28,700 | 487 |
| 2009-04-07 | 513 | 513 | 491 | 499 | 34,900 | 499 |
| 2009-04-06 | 510 | 511 | 501 | 504 | 23,900 | 504 |
| 2009-04-03 | 510 | 521 | 491 | 498 | 82,900 | 498 |
| 2009-04-02 | 525 | 525 | 506 | 515 | 18,500 | 515 |
| 2009-04-01 | 500 | 507 | 497 | 505 | 15,300 | 505 |
| 2009-03-31 | 496 | 512 | 493 | 493 | 17,200 | 493 |
| 2009-03-30 | 520 | 537 | 515 | 515 | 18,200 | 515 |
| 2009-03-27 | 525 | 533 | 516 | 526 | 25,600 | 526 |
| 2009-03-26 | 504 | 523 | 504 | 523 | 23,900 | 523 |
| 2009-03-25 | 514 | 517 | 505 | 516 | 34,000 | 516 |
| 2009-03-24 | 505 | 505 | 500 | 504 | 29,000 | 504 |
| 2009-03-23 | 486 | 493 | 481 | 493 | 19,900 | 493 |
| 2009-03-19 | 487 | 487 | 474 | 481 | 24,300 | 481 |
| 2009-03-18 | 488 | 490 | 482 | 482 | 17,800 | 482 |
| 2009-03-17 | 500 | 500 | 487 | 490 | 18,400 | 490 |
| 2009-03-16 | 495 | 499 | 485 | 491 | 22,400 | 491 |
| 2009-03-13 | 464 | 488 | 462 | 482 | 47,500 | 482 |
| 2009-03-12 | 475 | 483 | 473 | 474 | 17,100 | 474 |
| 2009-03-11 | 491 | 494 | 472 | 475 | 31,400 | 475 |
| 2009-03-10 | 486 | 491 | 477 | 481 | 24,600 | 481 |
| 2009-03-09 | 507 | 507 | 491 | 491 | 21,300 | 491 |
| 2009-03-06 | 509 | 511 | 503 | 505 | 27,400 | 505 |
| 2009-03-05 | 511 | 512 | 500 | 506 | 28,800 | 506 |
| 2009-03-04 | 481 | 508 | 481 | 501 | 17,700 | 501 |
| 2009-03-03 | 478 | 486 | 472 | 484 | 14,500 | 484 |
| 2009-03-02 | 490 | 500 | 485 | 488 | 21,600 | 488 |
| 2009-02-27 | 504 | 508 | 493 | 500 | 56,700 | 500 |
| 2009-02-26 | 505 | 513 | 504 | 505 | 23,700 | 505 |
| 2009-02-25 | 515 | 515 | 506 | 513 | 19,300 | 513 |
| 2009-02-24 | 512 | 512 | 502 | 509 | 14,500 | 509 |
| 2009-02-23 | 505 | 514 | 501 | 514 | 10,800 | 514 |
| 2009-02-20 | 515 | 525 | 514 | 516 | 15,800 | 516 |
| 2009-02-19 | 513 | 525 | 509 | 521 | 11,300 | 521 |
| 2009-02-18 | 508 | 519 | 497 | 510 | 14,900 | 510 |
| 2009-02-17 | 522 | 527 | 510 | 519 | 11,300 | 519 |
| 2009-02-16 | 512 | 521 | 495 | 521 | 37,900 | 521 |
| 2009-02-13 | 508 | 521 | 506 | 508 | 38,800 | 508 |
| 2009-02-12 | 508 | 523 | 488 | 504 | 40,800 | 504 |
| 2009-02-10 | 522 | 547 | 508 | 512 | 25,600 | 512 |
| 2009-02-09 | 539 | 546 | 520 | 521 | 29,500 | 521 |
| 2009-02-06 | 553 | 560 | 536 | 538 | 56,900 | 538 |
| 2009-02-05 | 567 | 567 | 555 | 560 | 47,900 | 560 |
| 2009-02-04 | 551 | 570 | 543 | 567 | 53,700 | 567 |
| 2009-02-03 | 557 | 563 | 552 | 554 | 27,300 | 554 |
| 2009-02-02 | 567 | 567 | 551 | 554 | 47,900 | 554 |
| 2009-01-30 | 551 | 569 | 549 | 567 | 58,000 | 567 |
| 2009-01-29 | 557 | 565 | 550 | 565 | 68,500 | 565 |
| 2009-01-28 | 553 | 571 | 541 | 563 | 123,600 | 563 |
| 2009-01-27 | 520 | 580 | 504 | 549 | 183,400 | 549 |
| 2009-01-26 | 496 | 525 | 496 | 514 | 52,700 | 514 |
| 2009-01-23 | 501 | 507 | 495 | 495 | 24,700 | 495 |
| 2009-01-22 | 498 | 510 | 498 | 506 | 31,100 | 506 |
| 2009-01-21 | 492 | 501 | 490 | 494 | 15,100 | 494 |
| 2009-01-20 | 502 | 512 | 493 | 497 | 31,300 | 497 |
| 2009-01-19 | 510 | 519 | 503 | 507 | 12,600 | 507 |
| 2009-01-16 | 492 | 508 | 490 | 501 | 18,700 | 501 |
| 2009-01-15 | 487 | 497 | 480 | 487 | 24,700 | 487 |
| 2009-01-14 | 486 | 503 | 480 | 489 | 21,800 | 489 |
| 2009-01-13 | 506 | 507 | 491 | 491 | 22,300 | 491 |
| 2009-01-09 | 520 | 520 | 508 | 508 | 26,800 | 508 |
| 2009-01-08 | 545 | 545 | 524 | 524 | 23,000 | 524 |
| 2009-01-07 | 544 | 555 | 544 | 551 | 25,400 | 551 |
| 2009-01-06 | 554 | 554 | 540 | 544 | 9,400 | 544 |
| 2009-01-05 | 550 | 567 | 539 | 547 | 8,500 | 547 |
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
