1949 住友電設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,280	1,288	1,270	1,284	59,100	1,284
2016-12-29	1,276	1,286	1,273	1,285	55,200	1,285
2016-12-28	1,285	1,286	1,274	1,284	46,400	1,284
2016-12-27	1,284	1,284	1,274	1,280	51,300	1,280
2016-12-26	1,294	1,294	1,278	1,283	50,200	1,283
2016-12-22	1,275	1,291	1,274	1,288	74,900	1,288
2016-12-21	1,280	1,284	1,274	1,277	75,300	1,277
2016-12-20	1,278	1,287	1,274	1,286	68,300	1,286
2016-12-19	1,284	1,284	1,276	1,281	54,900	1,281
2016-12-16	1,281	1,290	1,273	1,279	58,900	1,279
2016-12-15	1,289	1,294	1,273	1,281	69,200	1,281
2016-12-14	1,300	1,300	1,287	1,289	50,300	1,289
2016-12-13	1,294	1,296	1,284	1,296	55,600	1,296
2016-12-12	1,287	1,305	1,274	1,294	93,300	1,294
2016-12-09	1,253	1,272	1,243	1,272	120,400	1,272
2016-12-08	1,242	1,265	1,228	1,264	125,000	1,264
2016-12-07	1,229	1,235	1,216	1,235	69,500	1,235
2016-12-06	1,232	1,234	1,216	1,228	88,900	1,228
2016-12-05	1,221	1,229	1,213	1,225	60,800	1,225
2016-12-02	1,229	1,234	1,221	1,232	54,500	1,232
2016-12-01	1,233	1,235	1,221	1,229	92,500	1,229
2016-11-30	1,218	1,226	1,211	1,221	71,200	1,221
2016-11-29	1,225	1,225	1,214	1,218	80,300	1,218
2016-11-28	1,214	1,234	1,203	1,230	129,500	1,230
2016-11-25	1,200	1,214	1,198	1,205	69,100	1,205
2016-11-24	1,202	1,210	1,187	1,198	67,500	1,198
2016-11-22	1,190	1,195	1,181	1,192	66,300	1,192
2016-11-21	1,169	1,185	1,167	1,185	81,200	1,185
2016-11-18	1,133	1,162	1,130	1,160	78,800	1,160
2016-11-17	1,130	1,131	1,123	1,126	65,300	1,126
2016-11-16	1,123	1,132	1,120	1,126	76,300	1,126
2016-11-15	1,121	1,126	1,115	1,123	77,600	1,123
2016-11-14	1,125	1,134	1,119	1,121	61,800	1,121
2016-11-11	1,135	1,146	1,107	1,111	71,700	1,111
2016-11-10	1,110	1,129	1,110	1,124	101,700	1,124
2016-11-09	1,109	1,109	1,045	1,071	127,400	1,071
2016-11-08	1,105	1,110	1,095	1,100	64,500	1,100
2016-11-07	1,117	1,117	1,098	1,104	108,500	1,104
2016-11-04	1,138	1,146	1,088	1,099	120,500	1,099
2016-11-02	1,150	1,164	1,148	1,161	133,200	1,161
2016-11-01	1,163	1,166	1,156	1,165	68,200	1,165
2016-10-31	1,193	1,193	1,148	1,165	85,800	1,165
2016-10-28	1,159	1,186	1,145	1,177	271,300	1,177
2016-10-27	1,162	1,163	1,153	1,159	82,700	1,159
2016-10-26	1,159	1,164	1,157	1,161	71,100	1,161
2016-10-25	1,152	1,168	1,152	1,160	52,400	1,160
2016-10-24	1,156	1,156	1,148	1,152	54,800	1,152
2016-10-21	1,160	1,160	1,150	1,151	48,900	1,151
2016-10-20	1,146	1,163	1,140	1,155	67,300	1,155
2016-10-19	1,135	1,148	1,133	1,147	53,200	1,147
2016-10-17	1,136	1,138	1,130	1,137	70,400	1,137
2016-10-13	1,123	1,128	1,116	1,128	44,800	1,128
2016-10-12	1,109	1,120	1,108	1,115	56,000	1,115
2016-10-11	1,108	1,124	1,107	1,112	99,800	1,112
2016-10-07	1,099	1,115	1,099	1,112	61,600	1,112
2016-10-06	1,095	1,108	1,092	1,096	105,200	1,096
2016-10-05	1,061	1,092	1,061	1,090	109,700	1,090
2016-10-04	1,052	1,059	1,049	1,059	46,700	1,059
2016-10-03	1,057	1,067	1,050	1,052	31,600	1,052
2016-09-30	1,050	1,057	1,049	1,051	37,300	1,051
2016-09-29	1,050	1,066	1,048	1,063	59,000	1,063
2016-09-28	1,031	1,045	1,031	1,045	40,800	1,045
2016-09-27	1,050	1,051	1,030	1,044	109,600	1,044
2016-09-26	1,047	1,057	1,047	1,050	47,800	1,050
2016-09-23	1,038	1,046	1,036	1,043	92,700	1,043
2016-09-21	1,035	1,046	1,021	1,046	104,500	1,046
2016-09-20	1,026	1,038	1,015	1,035	86,900	1,035
2016-09-16	1,033	1,035	1,023	1,027	86,700	1,027
2016-09-15	1,038	1,038	1,026	1,030	73,900	1,030
2016-09-14	1,041	1,053	1,040	1,040	93,300	1,040
2016-09-13	1,067	1,068	1,047	1,051	98,700	1,051
2016-09-12	1,068	1,074	1,061	1,067	77,800	1,067
2016-09-09	1,079	1,088	1,071	1,084	104,200	1,084
2016-09-08	1,099	1,099	1,090	1,095	44,100	1,095
2016-09-07	1,083	1,102	1,080	1,099	49,500	1,099
2016-09-06	1,083	1,088	1,076	1,085	54,500	1,085
2016-09-05	1,088	1,100	1,081	1,083	53,600	1,083
2016-09-02	1,080	1,089	1,075	1,076	29,300	1,076
2016-09-01	1,077	1,081	1,066	1,080	26,800	1,080
2016-08-31	1,084	1,084	1,062	1,080	53,400	1,080
2016-08-30	1,072	1,088	1,050	1,079	41,400	1,079
2016-08-29	1,086	1,098	1,073	1,080	24,700	1,080
2016-08-26	1,080	1,080	1,063	1,071	30,300	1,071
2016-08-25	1,079	1,094	1,068	1,084	27,100	1,084
2016-08-24	1,082	1,095	1,080	1,083	20,600	1,083
2016-08-23	1,069	1,088	1,064	1,077	33,700	1,077
2016-08-22	1,047	1,100	1,038	1,073	68,600	1,073
2016-08-19	1,044	1,051	1,039	1,041	43,900	1,041
2016-08-18	1,050	1,052	1,042	1,044	30,100	1,044
2016-08-17	1,050	1,057	1,042	1,054	46,300	1,054
2016-08-16	1,082	1,086	1,054	1,054	44,700	1,054
2016-08-15	1,085	1,092	1,081	1,083	16,500	1,083
2016-08-12	1,100	1,100	1,087	1,096	32,600	1,096
2016-08-10	1,101	1,108	1,088	1,101	27,000	1,101
2016-08-09	1,090	1,103	1,077	1,100	43,000	1,100
2016-08-08	1,083	1,096	1,071	1,095	39,600	1,095
2016-08-05	1,057	1,072	1,053	1,063	55,300	1,063
2016-08-04	1,070	1,074	1,056	1,068	46,900	1,068
2016-08-03	1,103	1,108	1,065	1,065	120,100	1,065
2016-08-02	1,122	1,122	1,106	1,112	74,000	1,112
2016-08-01	1,150	1,163	1,101	1,128	75,000	1,128
2016-07-29	1,255	1,255	1,120	1,163	148,800	1,163
2016-07-28	1,248	1,267	1,231	1,267	39,200	1,267
2016-07-27	1,246	1,265	1,238	1,260	63,400	1,260
2016-07-26	1,239	1,249	1,226	1,232	47,600	1,232
2016-07-25	1,208	1,235	1,208	1,227	44,800	1,227
2016-07-22	1,192	1,217	1,189	1,210	16,800	1,210
2016-07-21	1,220	1,233	1,201	1,211	40,500	1,211
2016-07-20	1,203	1,218	1,186	1,218	30,200	1,218
2016-07-19	1,220	1,220	1,185	1,210	31,500	1,210
2016-07-15	1,223	1,231	1,211	1,217	44,100	1,217
2016-07-14	1,200	1,237	1,200	1,227	36,200	1,227
2016-07-13	1,232	1,232	1,194	1,204	28,200	1,204
2016-07-12	1,187	1,215	1,174	1,198	37,700	1,198
2016-07-11	1,145	1,182	1,142	1,174	37,500	1,174
2016-07-08	1,148	1,159	1,126	1,130	34,800	1,130
2016-07-07	1,115	1,150	1,111	1,138	33,900	1,138
2016-07-06	1,151	1,151	1,106	1,130	52,000	1,130
2016-07-05	1,146	1,176	1,135	1,171	44,300	1,171
2016-07-04	1,129	1,149	1,105	1,141	29,000	1,141
2016-07-01	1,132	1,149	1,119	1,136	63,500	1,136
2016-06-30	1,130	1,138	1,106	1,110	75,500	1,110
2016-06-29	1,116	1,140	1,100	1,130	70,000	1,130
2016-06-28	1,089	1,103	1,062	1,099	106,700	1,099
2016-06-27	1,105	1,127	1,102	1,119	60,800	1,119
2016-06-24	1,187	1,187	1,074	1,085	69,300	1,085
2016-06-23	1,112	1,176	1,112	1,168	74,900	1,168
2016-06-22	1,121	1,127	1,104	1,118	48,000	1,118
2016-06-21	1,150	1,159	1,110	1,123	73,400	1,123
2016-06-20	1,167	1,184	1,146	1,147	50,200	1,147
2016-06-17	1,130	1,162	1,130	1,137	38,000	1,137
2016-06-16	1,161	1,167	1,121	1,121	58,900	1,121
2016-06-15	1,177	1,177	1,154	1,161	49,000	1,161
2016-06-14	1,200	1,205	1,169	1,173	44,400	1,173
2016-06-13	1,250	1,255	1,205	1,206	84,100	1,206
2016-06-10	1,279	1,280	1,261	1,263	38,000	1,263
2016-06-09	1,273	1,275	1,256	1,274	38,700	1,274
2016-06-08	1,266	1,279	1,250	1,277	47,500	1,277
2016-06-07	1,297	1,297	1,261	1,268	46,000	1,268
2016-06-06	1,300	1,302	1,266	1,279	55,600	1,279
2016-06-03	1,350	1,364	1,299	1,317	90,600	1,317
2016-06-02	1,377	1,383	1,346	1,361	47,100	1,361
2016-06-01	1,395	1,406	1,382	1,382	28,100	1,382
2016-05-31	1,400	1,400	1,381	1,394	25,500	1,394
2016-05-30	1,405	1,407	1,384	1,400	32,900	1,400
2016-05-27	1,392	1,407	1,388	1,402	34,300	1,402
2016-05-26	1,400	1,408	1,386	1,392	29,200	1,392
2016-05-25	1,382	1,416	1,382	1,401	39,500	1,401
2016-05-24	1,383	1,390	1,369	1,378	38,200	1,378
2016-05-23	1,382	1,398	1,365	1,388	44,600	1,388
2016-05-20	1,386	1,405	1,379	1,394	30,900	1,394
2016-05-19	1,395	1,408	1,387	1,393	48,600	1,393
2016-05-18	1,379	1,388	1,359	1,380	38,800	1,380
2016-05-17	1,374	1,387	1,352	1,387	38,900	1,387
2016-05-16	1,383	1,385	1,332	1,344	81,100	1,344
2016-05-13	1,445	1,445	1,335	1,338	80,000	1,338
2016-05-12	1,400	1,433	1,388	1,396	36,300	1,396
2016-05-11	1,419	1,449	1,394	1,425	46,700	1,425
2016-05-10	1,386	1,427	1,383	1,425	51,000	1,425
2016-05-09	1,391	1,394	1,344	1,377	46,700	1,377
2016-05-06	1,339	1,398	1,339	1,397	65,000	1,397
2016-05-02	1,308	1,344	1,308	1,339	37,000	1,339
2016-04-28	1,400	1,416	1,353	1,358	42,200	1,358
2016-04-27	1,394	1,430	1,390	1,394	30,900	1,394
2016-04-26	1,425	1,428	1,395	1,413	50,500	1,413
2016-04-25	1,442	1,442	1,420	1,434	25,700	1,434
2016-04-22	1,433	1,445	1,416	1,441	24,700	1,441
2016-04-21	1,453	1,453	1,422	1,442	28,700	1,442
2016-04-20	1,454	1,459	1,422	1,423	36,800	1,423
2016-04-19	1,450	1,470	1,444	1,463	28,800	1,463
2016-04-18	1,374	1,425	1,351	1,412	35,700	1,412
2016-04-15	1,368	1,428	1,368	1,426	45,900	1,426
2016-04-14	1,368	1,382	1,351	1,370	105,400	1,370
2016-04-13	1,391	1,432	1,366	1,368	57,200	1,368
2016-04-12	1,360	1,405	1,340	1,383	26,000	1,383
2016-04-11	1,354	1,368	1,317	1,358	27,100	1,358
2016-04-08	1,342	1,369	1,321	1,354	23,900	1,354
2016-04-07	1,371	1,388	1,333	1,356	27,900	1,356
2016-04-06	1,379	1,394	1,356	1,366	21,800	1,366
2016-04-05	1,445	1,445	1,353	1,359	50,800	1,359
2016-04-04	1,403	1,482	1,403	1,450	37,400	1,450
2016-04-01	1,484	1,484	1,398	1,400	49,500	1,400
2016-03-31	1,497	1,500	1,457	1,457	34,900	1,457
2016-03-30	1,507	1,527	1,492	1,500	30,700	1,500
2016-03-29	1,500	1,522	1,496	1,507	26,100	1,507
2016-03-28	1,522	1,560	1,477	1,528	47,700	1,528
2016-03-25	1,526	1,526	1,485	1,514	34,900	1,514
2016-03-24	1,500	1,533	1,474	1,526	52,600	1,526
2016-03-23	1,460	1,498	1,455	1,480	50,900	1,480
2016-03-22	1,425	1,463	1,416	1,455	34,300	1,455
2016-03-18	1,418	1,442	1,380	1,384	52,000	1,384
2016-03-17	1,426	1,452	1,424	1,430	21,100	1,430
2016-03-16	1,450	1,515	1,424	1,425	48,800	1,425
2016-03-15	1,421	1,449	1,400	1,440	40,500	1,440
2016-03-14	1,398	1,455	1,398	1,441	28,100	1,441
2016-03-11	1,347	1,415	1,347	1,386	41,500	1,386
2016-03-10	1,356	1,394	1,341	1,382	28,000	1,382
2016-03-09	1,374	1,378	1,338	1,353	21,800	1,353
2016-03-08	1,399	1,408	1,366	1,387	15,000	1,387
2016-03-07	1,404	1,442	1,382	1,411	24,200	1,411
2016-03-04	1,359	1,412	1,359	1,407	36,700	1,407
2016-03-03	1,367	1,396	1,362	1,378	31,800	1,378
2016-03-02	1,370	1,400	1,365	1,394	28,600	1,394
2016-03-01	1,360	1,373	1,328	1,343	31,000	1,343
2016-02-29	1,355	1,395	1,355	1,367	33,500	1,367
2016-02-26	1,335	1,353	1,335	1,342	20,800	1,342
2016-02-25	1,298	1,345	1,296	1,327	53,500	1,327
2016-02-24	1,308	1,325	1,292	1,294	42,900	1,294
2016-02-23	1,341	1,361	1,308	1,331	43,200	1,331
2016-02-22	1,355	1,373	1,329	1,333	25,200	1,333
2016-02-19	1,398	1,398	1,348	1,361	28,200	1,361
2016-02-18	1,444	1,465	1,376	1,427	25,600	1,427
2016-02-17	1,382	1,430	1,376	1,414	23,400	1,414
2016-02-16	1,400	1,428	1,382	1,383	29,900	1,383
2016-02-15	1,348	1,426	1,348	1,411	29,700	1,411
2016-02-12	1,288	1,336	1,268	1,270	46,400	1,270
2016-02-10	1,452	1,452	1,353	1,361	25,400	1,361
2016-02-09	1,450	1,461	1,399	1,403	22,900	1,403
2016-02-08	1,427	1,480	1,421	1,466	17,300	1,466
2016-02-05	1,445	1,458	1,428	1,453	16,500	1,453
2016-02-04	1,494	1,502	1,450	1,458	38,800	1,458
2016-02-03	1,492	1,521	1,455	1,516	34,100	1,516
2016-02-02	1,568	1,579	1,455	1,500	48,200	1,500
2016-02-01	1,470	1,548	1,465	1,534	72,000	1,534
2016-01-29	1,412	1,441	1,357	1,438	37,300	1,438
2016-01-28	1,401	1,415	1,376	1,404	41,700	1,404
2016-01-27	1,355	1,401	1,355	1,400	24,900	1,400
2016-01-26	1,363	1,364	1,327	1,327	43,900	1,327
2016-01-25	1,393	1,408	1,357	1,392	36,400	1,392
2016-01-22	1,361	1,395	1,357	1,392	24,000	1,392
2016-01-21	1,377	1,403	1,314	1,323	42,300	1,323
2016-01-20	1,449	1,460	1,393	1,393	26,800	1,393
2016-01-19	1,463	1,492	1,454	1,465	12,100	1,465
2016-01-18	1,432	1,476	1,420	1,471	22,000	1,471
2016-01-15	1,528	1,530	1,465	1,475	24,800	1,475
2016-01-14	1,494	1,531	1,486	1,521	53,500	1,521
2016-01-13	1,511	1,545	1,511	1,529	27,900	1,529
2016-01-12	1,530	1,534	1,478	1,511	42,400	1,511
2016-01-08	1,538	1,580	1,531	1,551	23,800	1,551
2016-01-07	1,546	1,560	1,537	1,538	22,400	1,538
2016-01-06	1,554	1,576	1,544	1,554	21,100	1,554
2016-01-05	1,536	1,556	1,533	1,548	19,900	1,548
2016-01-04	1,567	1,567	1,533	1,544	19,000	1,544

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