1949 住友電設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	347	348	343	345	10,200	345
2010-12-29	342	351	342	347	16,600	347
2010-12-28	339	344	339	343	9,000	343
2010-12-27	346	350	342	344	48,600	344
2010-12-24	340	343	339	343	40,200	343
2010-12-22	347	353	342	343	43,300	343
2010-12-21	342	350	342	345	32,700	345
2010-12-20	344	345	340	342	38,300	342
2010-12-17	344	346	343	344	17,600	344
2010-12-16	347	347	342	344	28,600	344
2010-12-15	347	347	341	346	44,200	346
2010-12-14	344	345	342	344	26,700	344
2010-12-13	342	345	339	345	52,000	345
2010-12-10	335	337	331	337	60,700	337
2010-12-09	330	335	327	335	41,600	335
2010-12-08	325	328	322	326	57,500	326
2010-12-07	317	322	316	321	46,800	321
2010-12-06	318	323	318	322	13,300	322
2010-12-03	323	324	319	320	22,000	320
2010-12-02	322	326	320	321	39,400	321
2010-12-01	318	321	316	317	27,300	317
2010-11-30	325	327	319	320	31,800	320
2010-11-29	319	328	319	325	41,600	325
2010-11-26	320	327	318	318	60,400	318
2010-11-25	311	319	311	317	91,300	317
2010-11-24	309	319	308	309	67,200	309
2010-11-22	308	311	308	310	13,600	310
2010-11-19	311	311	307	309	17,000	309
2010-11-18	302	307	301	306	26,400	306
2010-11-17	300	303	299	299	28,100	299
2010-11-16	305	307	301	301	36,400	301
2010-11-15	312	312	305	307	22,400	307
2010-11-12	310	314	306	307	37,400	307
2010-11-11	306	309	303	307	29,100	307
2010-11-10	298	305	298	304	32,100	304
2010-11-09	296	298	296	297	20,200	297
2010-11-08	295	296	292	296	20,400	296
2010-11-05	284	293	284	290	31,400	290
2010-11-04	283	285	282	282	24,600	282
2010-11-02	277	280	277	277	36,000	277
2010-11-01	277	282	277	277	51,000	277
2010-10-29	280	281	276	280	73,600	280
2010-10-28	280	295	277	277	137,900	277
2010-10-27	291	292	285	287	43,000	287
2010-10-26	294	296	292	292	31,200	292
2010-10-25	296	299	294	294	34,600	294
2010-10-22	299	300	295	296	17,200	296
2010-10-21	297	299	296	297	9,400	297
2010-10-20	300	300	296	299	21,900	299
2010-10-19	299	304	298	299	11,200	299
2010-10-18	298	303	297	301	6,600	301
2010-10-15	305	305	299	299	12,700	299
2010-10-14	300	302	297	301	15,900	301
2010-10-13	301	301	295	296	13,400	296
2010-10-12	306	306	298	298	30,600	298
2010-10-08	307	308	304	304	22,700	304
2010-10-07	305	313	305	309	15,400	309
2010-10-06	309	312	308	309	20,200	309
2010-10-05	312	318	291	308	55,000	308
2010-10-04	318	319	316	316	9,300	316
2010-10-01	321	321	316	318	14,000	318
2010-09-30	327	328	320	320	18,200	320
2010-09-29	320	325	318	325	28,800	325
2010-09-28	325	327	316	320	20,300	320
2010-09-27	325	330	323	329	35,300	329
2010-09-24	327	328	324	324	22,900	324
2010-09-22	328	330	323	325	24,300	325
2010-09-21	328	329	324	324	17,000	324
2010-09-17	324	325	321	323	17,900	323
2010-09-16	322	327	321	321	29,900	321
2010-09-15	325	330	325	325	24,300	325
2010-09-14	326	327	324	325	7,200	325
2010-09-13	330	333	323	324	14,400	324
2010-09-10	333	333	326	327	30,100	327
2010-09-09	324	330	323	325	15,700	325
2010-09-08	325	327	320	321	16,000	321
2010-09-07	331	331	326	327	10,600	327
2010-09-06	328	328	322	328	12,900	328
2010-09-03	323	324	320	321	7,600	321
2010-09-02	325	325	320	320	16,400	320
2010-09-01	320	325	318	320	25,900	320
2010-08-31	328	328	320	320	12,800	320
2010-08-30	330	334	326	329	23,100	329
2010-08-27	322	328	316	322	77,800	322
2010-08-26	329	329	324	327	25,700	327
2010-08-25	323	328	322	327	28,500	327
2010-08-24	325	329	322	325	28,900	325
2010-08-23	324	329	323	326	17,500	326
2010-08-20	325	326	322	323	30,800	323
2010-08-19	333	333	326	328	46,600	328
2010-08-18	331	333	330	333	16,200	333
2010-08-17	339	339	326	331	51,400	331
2010-08-16	340	341	334	336	19,700	336
2010-08-13	337	340	336	340	20,300	340
2010-08-12	346	346	333	339	19,100	339
2010-08-11	348	350	344	347	26,600	347
2010-08-10	358	359	354	355	11,700	355
2010-08-09	360	360	352	357	14,300	357
2010-08-06	353	363	352	358	24,500	358
2010-08-05	366	366	348	355	109,600	355
2010-08-04	371	372	367	367	18,400	367
2010-08-03	374	375	369	373	13,500	373
2010-08-02	374	375	370	373	10,400	373
2010-07-30	374	375	370	374	20,500	374
2010-07-29	377	380	374	377	17,400	377
2010-07-28	380	381	375	379	22,200	379
2010-07-27	376	381	375	380	5,300	380
2010-07-26	384	384	375	378	36,000	378
2010-07-23	373	378	371	372	33,600	372
2010-07-22	368	377	368	370	17,000	370
2010-07-21	378	378	372	375	13,500	375
2010-07-20	377	379	369	372	23,500	372
2010-07-16	375	379	375	377	11,800	377
2010-07-15	386	386	378	378	30,400	378
2010-07-14	378	383	378	383	35,100	383
2010-07-13	381	381	377	377	10,900	377
2010-07-12	386	386	379	381	13,600	381
2010-07-09	380	382	378	381	17,900	381
2010-07-08	387	387	374	378	51,100	378
2010-07-07	381	381	372	376	15,400	376
2010-07-06	380	384	378	384	13,900	384
2010-07-05	370	385	370	377	20,500	377
2010-07-02	370	374	370	374	14,300	374
2010-07-01	383	383	369	371	49,300	371
2010-06-30	378	385	378	382	16,400	382
2010-06-29	385	390	385	386	20,800	386
2010-06-28	384	385	382	385	26,200	385
2010-06-25	379	386	379	382	32,200	382
2010-06-24	382	392	380	387	25,500	387
2010-06-23	384	386	379	380	40,100	380
2010-06-22	392	394	390	392	22,800	392
2010-06-21	386	390	383	390	28,300	390
2010-06-18	386	386	378	384	33,400	384
2010-06-17	389	390	386	387	13,800	387
2010-06-16	385	388	385	387	28,200	387
2010-06-15	390	390	384	384	15,600	384
2010-06-14	382	387	382	384	20,400	384
2010-06-11	386	395	381	382	47,900	382
2010-06-10	382	384	374	380	23,500	380
2010-06-09	383	383	374	377	69,600	377
2010-06-08	383	390	380	384	40,000	384
2010-06-07	395	395	388	388	21,000	388
2010-06-04	406	406	393	399	36,900	399
2010-06-03	401	401	395	399	40,500	399
2010-06-02	395	400	394	395	17,200	395
2010-06-01	399	404	396	398	30,000	398
2010-05-31	397	397	393	397	33,100	397
2010-05-28	395	396	386	391	67,300	391
2010-05-27	385	389	375	379	146,100	379
2010-05-26	401	404	391	391	71,700	391
2010-05-25	413	414	398	400	107,900	400
2010-05-24	423	423	416	421	29,000	421
2010-05-21	429	429	410	418	60,700	418
2010-05-20	435	438	430	434	27,000	434
2010-05-19	436	436	430	435	44,500	435
2010-05-18	442	444	431	436	49,400	436
2010-05-17	441	445	437	441	50,700	441
2010-05-14	440	446	435	443	68,000	443
2010-05-13	457	457	439	439	113,700	439
2010-05-12	465	475	445	457	64,400	457
2010-05-11	467	468	462	462	22,800	462
2010-05-10	458	465	446	465	36,800	465
2010-05-07	461	464	457	461	39,900	461
2010-05-06	470	478	463	471	59,200	471
2010-04-30	478	481	476	477	21,800	477
2010-04-28	478	484	470	479	72,300	479
2010-04-27	487	488	484	486	25,200	486
2010-04-26	487	492	482	490	35,800	490
2010-04-23	486	488	476	483	88,600	483
2010-04-22	478	489	470	486	72,200	486
2010-04-21	470	480	469	477	68,400	477
2010-04-20	465	473	465	470	45,400	470
2010-04-19	458	468	458	465	49,500	465
2010-04-16	462	464	458	461	48,500	461
2010-04-15	463	465	463	464	17,100	464
2010-04-14	461	466	460	463	27,200	463
2010-04-13	462	463	457	461	49,400	461
2010-04-12	462	467	462	464	21,000	464
2010-04-09	463	467	462	465	19,500	465
2010-04-08	463	469	461	466	38,100	466
2010-04-07	460	466	459	463	40,400	463
2010-04-06	463	465	459	462	25,400	462
2010-04-05	466	466	460	463	25,900	463
2010-04-02	461	463	452	462	53,600	462
2010-04-01	453	462	450	462	55,400	462
2010-03-31	454	460	453	453	47,800	453
2010-03-30	456	458	452	457	40,600	457
2010-03-29	449	460	445	451	27,200	451
2010-03-26	451	454	442	454	62,800	454
2010-03-25	445	456	445	449	77,500	449
2010-03-24	445	448	443	445	30,700	445
2010-03-23	443	447	443	446	43,500	446
2010-03-19	445	447	438	444	60,700	444
2010-03-18	446	449	442	444	44,500	444
2010-03-17	445	447	441	445	34,800	445
2010-03-16	444	449	443	445	27,900	445
2010-03-15	450	450	441	444	41,900	444
2010-03-12	445	447	436	444	46,700	444
2010-03-11	446	446	441	442	20,600	442
2010-03-10	437	444	436	440	58,700	440
2010-03-09	437	438	434	437	53,800	437
2010-03-08	440	440	433	434	34,100	434
2010-03-05	432	440	432	435	46,700	435
2010-03-04	437	437	431	431	29,300	431
2010-03-03	434	437	433	437	34,400	437
2010-03-02	440	443	435	437	32,100	437
2010-03-01	437	439	436	437	37,500	437
2010-02-26	437	440	435	437	44,000	437
2010-02-25	439	444	435	437	31,700	437
2010-02-24	440	442	436	437	32,200	437
2010-02-23	448	448	439	440	67,600	440
2010-02-22	449	453	447	448	37,200	448
2010-02-19	457	460	449	449	14,400	449
2010-02-18	456	460	453	457	30,400	457
2010-02-17	457	457	450	456	19,300	456
2010-02-16	456	457	452	453	14,200	453
2010-02-15	450	453	447	450	12,000	450
2010-02-12	448	452	448	448	12,500	448
2010-02-10	447	450	447	448	11,800	448
2010-02-09	451	453	450	452	10,000	452
2010-02-08	450	458	450	452	10,200	452
2010-02-05	458	461	452	456	21,700	456
2010-02-04	469	469	462	468	20,300	468
2010-02-03	462	466	455	463	21,600	463
2010-02-02	450	458	450	455	24,800	455
2010-02-01	460	460	451	458	12,900	458
2010-01-29	460	465	460	464	33,500	464
2010-01-28	485	490	457	459	68,900	459
2010-01-27	483	484	476	480	29,500	480
2010-01-26	490	490	475	475	29,500	475
2010-01-25	471	484	471	484	21,100	484
2010-01-22	483	483	472	479	24,300	479
2010-01-21	476	489	473	485	29,900	485
2010-01-20	488	488	479	480	14,900	480
2010-01-19	488	491	486	488	14,900	488
2010-01-18	493	495	489	492	12,600	492
2010-01-15	492	497	490	496	59,200	496
2010-01-14	488	490	485	487	18,300	487
2010-01-13	480	492	480	487	38,900	487
2010-01-12	490	490	480	489	28,600	489
2010-01-08	479	484	471	484	33,400	484
2010-01-07	479	482	472	479	47,700	479
2010-01-06	479	479	473	479	23,000	479
2010-01-05	478	478	472	473	23,200	473
2010-01-04	461	476	461	470	22,500	470

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