1949 住友電設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,407	2,412	2,392	2,400	18,200	2,400
2017-12-28	2,414	2,429	2,397	2,399	34,300	2,399
2017-12-27	2,386	2,414	2,386	2,404	23,800	2,404
2017-12-26	2,420	2,420	2,380	2,387	37,200	2,387
2017-12-25	2,377	2,412	2,377	2,410	31,400	2,410
2017-12-22	2,424	2,425	2,363	2,370	53,100	2,370
2017-12-21	2,373	2,408	2,364	2,398	38,600	2,398
2017-12-20	2,364	2,381	2,346	2,380	18,600	2,380
2017-12-19	2,406	2,406	2,350	2,364	46,800	2,364
2017-12-18	2,406	2,410	2,374	2,406	60,100	2,406
2017-12-15	2,370	2,417	2,346	2,416	98,300	2,416
2017-12-14	2,350	2,383	2,350	2,369	24,800	2,369
2017-12-13	2,366	2,384	2,341	2,347	39,500	2,347
2017-12-12	2,405	2,408	2,370	2,378	29,000	2,378
2017-12-11	2,441	2,441	2,382	2,402	37,700	2,402
2017-12-08	2,384	2,435	2,384	2,431	55,000	2,431
2017-12-07	2,329	2,453	2,320	2,434	108,800	2,434
2017-12-06	2,407	2,407	2,338	2,341	51,700	2,341
2017-12-05	2,402	2,422	2,374	2,413	38,500	2,413
2017-12-04	2,460	2,466	2,416	2,417	27,500	2,417
2017-12-01	2,432	2,473	2,432	2,446	67,800	2,446
2017-11-30	2,401	2,444	2,369	2,432	76,000	2,432
2017-11-29	2,393	2,415	2,373	2,409	50,200	2,409
2017-11-28	2,369	2,410	2,361	2,379	43,600	2,379
2017-11-27	2,452	2,452	2,390	2,395	55,400	2,395
2017-11-24	2,456	2,468	2,400	2,430	92,600	2,430
2017-11-22	2,381	2,428	2,368	2,419	94,900	2,419
2017-11-21	2,376	2,401	2,340	2,358	96,900	2,358
2017-11-20	2,346	2,346	2,315	2,330	98,600	2,330
2017-11-17	2,344	2,354	2,323	2,346	128,900	2,346
2017-11-16	2,308	2,344	2,282	2,327	95,100	2,327
2017-11-15	2,375	2,376	2,294	2,314	117,900	2,314
2017-11-13	2,450	2,452	2,410	2,411	40,300	2,411
2017-11-10	2,422	2,477	2,422	2,452	71,200	2,452
2017-11-09	2,500	2,512	2,416	2,446	163,600	2,446
2017-11-08	2,521	2,537	2,503	2,534	126,700	2,534
2017-11-07	2,520	2,552	2,481	2,550	117,500	2,550
2017-11-06	2,400	2,519	2,400	2,503	193,900	2,503
2017-11-02	2,295	2,400	2,265	2,399	198,100	2,399
2017-11-01	2,277	2,295	2,253	2,292	110,200	2,292
2017-10-31	2,265	2,326	2,232	2,293	153,200	2,293
2017-10-30	2,250	2,280	2,183	2,215	293,700	2,215
2017-10-27	2,200	2,247	2,196	2,239	116,400	2,239
2017-10-26	2,180	2,202	2,174	2,188	67,300	2,188
2017-10-25	2,165	2,210	2,165	2,191	91,100	2,191
2017-10-24	2,172	2,186	2,151	2,165	49,500	2,165
2017-10-23	2,156	2,186	2,150	2,170	53,100	2,170
2017-10-20	2,124	2,163	2,091	2,143	63,400	2,143
2017-10-19	2,191	2,193	2,139	2,143	75,300	2,143
2017-10-18	2,199	2,202	2,175	2,193	51,100	2,193
2017-10-17	2,201	2,227	2,180	2,199	103,600	2,199
2017-10-16	2,179	2,200	2,169	2,171	78,200	2,171
2017-10-13	2,137	2,185	2,135	2,178	68,300	2,178
2017-10-12	2,155	2,159	2,130	2,134	50,700	2,134
2017-10-11	2,152	2,170	2,144	2,147	47,100	2,147
2017-10-10	2,092	2,159	2,085	2,152	100,600	2,152
2017-10-06	2,100	2,116	2,072	2,079	41,000	2,079
2017-10-05	2,100	2,106	2,093	2,100	63,400	2,100
2017-10-04	2,083	2,104	2,062	2,095	71,700	2,095
2017-10-03	2,084	2,084	2,053	2,068	73,800	2,068
2017-10-02	2,076	2,084	2,052	2,062	64,800	2,062
2017-09-29	2,056	2,078	2,037	2,077	65,100	2,077
2017-09-28	2,065	2,065	2,023	2,061	50,800	2,061
2017-09-27	2,065	2,070	2,046	2,056	41,900	2,056
2017-09-26	2,056	2,072	2,036	2,059	76,800	2,059
2017-09-25	2,025	2,057	2,019	2,057	86,700	2,057
2017-09-22	1,981	2,006	1,976	2,006	59,800	2,006
2017-09-21	2,013	2,024	1,992	1,994	72,000	1,994
2017-09-20	2,018	2,034	2,008	2,020	104,100	2,020
2017-09-19	1,954	2,017	1,945	2,017	97,100	2,017
2017-09-15	1,916	1,953	1,915	1,953	103,400	1,953
2017-09-14	1,950	1,950	1,926	1,938	27,400	1,938
2017-09-13	1,929	1,954	1,912	1,950	55,200	1,950
2017-09-12	1,950	1,955	1,912	1,915	63,900	1,915
2017-09-11	1,945	1,961	1,928	1,939	60,000	1,939
2017-09-08	1,874	1,923	1,874	1,918	94,000	1,918
2017-09-07	1,898	1,905	1,860	1,889	88,800	1,889
2017-09-06	1,881	1,915	1,863	1,906	42,200	1,906
2017-09-05	1,909	1,961	1,890	1,896	88,300	1,896
2017-09-04	1,903	1,914	1,883	1,901	56,000	1,901
2017-09-01	1,893	1,910	1,870	1,903	94,400	1,903
2017-08-31	1,801	1,888	1,801	1,884	90,800	1,884
2017-08-30	1,800	1,809	1,786	1,803	62,900	1,803
2017-08-29	1,776	1,794	1,766	1,778	29,700	1,778
2017-08-28	1,784	1,794	1,779	1,786	29,100	1,786
2017-08-25	1,767	1,778	1,765	1,776	31,400	1,776
2017-08-24	1,762	1,787	1,760	1,761	22,100	1,761
2017-08-23	1,777	1,777	1,757	1,762	26,900	1,762
2017-08-22	1,760	1,770	1,753	1,761	26,700	1,761
2017-08-21	1,780	1,780	1,756	1,766	20,200	1,766
2017-08-18	1,742	1,782	1,742	1,777	59,200	1,777
2017-08-17	1,769	1,776	1,762	1,771	17,200	1,771
2017-08-16	1,748	1,797	1,744	1,769	41,400	1,769
2017-08-15	1,751	1,778	1,750	1,751	39,500	1,751
2017-08-14	1,742	1,759	1,721	1,747	38,600	1,747
2017-08-10	1,761	1,786	1,755	1,769	28,600	1,769
2017-08-09	1,798	1,800	1,761	1,768	61,300	1,768
2017-08-08	1,819	1,824	1,800	1,813	36,300	1,813
2017-08-07	1,807	1,834	1,797	1,816	56,900	1,816
2017-08-04	1,780	1,834	1,779	1,794	76,100	1,794
2017-08-03	1,781	1,791	1,765	1,776	33,700	1,776
2017-08-02	1,785	1,807	1,766	1,784	67,400	1,784
2017-08-01	1,722	1,814	1,722	1,788	109,200	1,788
2017-07-31	1,630	1,788	1,622	1,757	145,900	1,757
2017-07-28	1,635	1,644	1,621	1,626	53,500	1,626
2017-07-27	1,664	1,672	1,650	1,652	43,600	1,652
2017-07-26	1,655	1,677	1,655	1,670	39,800	1,670
2017-07-25	1,673	1,686	1,663	1,668	44,500	1,668
2017-07-24	1,635	1,679	1,635	1,677	46,500	1,677
2017-07-21	1,640	1,656	1,627	1,651	36,700	1,651
2017-07-20	1,632	1,662	1,632	1,647	29,600	1,647
2017-07-19	1,633	1,654	1,633	1,642	31,900	1,642
2017-07-18	1,637	1,645	1,626	1,642	29,800	1,642
2017-07-14	1,620	1,647	1,620	1,647	49,000	1,647
2017-07-13	1,625	1,638	1,618	1,630	23,100	1,630
2017-07-12	1,638	1,641	1,620	1,623	40,400	1,623
2017-07-11	1,620	1,659	1,620	1,651	26,500	1,651
2017-07-10	1,650	1,650	1,625	1,626	14,500	1,626
2017-07-07	1,643	1,660	1,620	1,622	51,600	1,622
2017-07-06	1,642	1,679	1,639	1,664	46,700	1,664
2017-07-05	1,615	1,659	1,615	1,657	57,700	1,657
2017-07-04	1,644	1,646	1,626	1,630	49,900	1,630
2017-07-03	1,635	1,648	1,622	1,626	50,800	1,626
2017-06-30	1,615	1,627	1,605	1,625	89,800	1,625
2017-06-29	1,568	1,648	1,568	1,643	165,900	1,643
2017-06-28	1,563	1,571	1,553	1,555	33,900	1,555
2017-06-27	1,569	1,577	1,568	1,575	25,500	1,575
2017-06-26	1,585	1,590	1,578	1,578	31,500	1,578
2017-06-23	1,599	1,609	1,594	1,595	35,400	1,595
2017-06-22	1,626	1,626	1,606	1,610	37,700	1,610
2017-06-21	1,608	1,627	1,600	1,615	45,700	1,615
2017-06-20	1,610	1,632	1,608	1,608	63,300	1,608
2017-06-19	1,574	1,608	1,566	1,606	58,300	1,606
2017-06-16	1,571	1,587	1,571	1,574	148,000	1,574
2017-06-15	1,580	1,588	1,564	1,575	52,100	1,575
2017-06-14	1,600	1,601	1,587	1,587	53,800	1,587
2017-06-13	1,606	1,616	1,579	1,581	86,100	1,581
2017-06-12	1,586	1,611	1,582	1,609	78,600	1,609
2017-06-09	1,571	1,590	1,566	1,586	72,700	1,586
2017-06-08	1,566	1,575	1,550	1,565	75,200	1,565
2017-06-07	1,570	1,577	1,560	1,566	60,600	1,566
2017-06-06	1,548	1,586	1,548	1,558	106,300	1,558
2017-06-05	1,526	1,546	1,514	1,542	43,800	1,542
2017-06-02	1,520	1,547	1,519	1,540	96,200	1,540
2017-06-01	1,481	1,517	1,476	1,512	84,600	1,512
2017-05-31	1,480	1,497	1,474	1,476	125,500	1,476
2017-05-30	1,464	1,477	1,459	1,475	36,500	1,475
2017-05-29	1,460	1,477	1,451	1,467	53,300	1,467
2017-05-26	1,456	1,464	1,453	1,458	65,200	1,458
2017-05-25	1,465	1,475	1,462	1,468	38,800	1,468
2017-05-24	1,470	1,470	1,458	1,468	33,500	1,468
2017-05-23	1,468	1,474	1,455	1,460	42,700	1,460
2017-05-22	1,442	1,463	1,436	1,462	33,300	1,462
2017-05-19	1,420	1,446	1,420	1,438	36,900	1,438
2017-05-18	1,425	1,440	1,425	1,433	49,000	1,433
2017-05-17	1,453	1,461	1,448	1,460	72,900	1,460
2017-05-16	1,463	1,469	1,450	1,469	47,000	1,469
2017-05-15	1,440	1,468	1,437	1,465	94,400	1,465
2017-05-12	1,455	1,455	1,442	1,447	84,900	1,447
2017-05-11	1,429	1,463	1,424	1,455	185,000	1,455
2017-05-10	1,366	1,455	1,364	1,435	189,100	1,435
2017-05-09	1,347	1,365	1,343	1,359	74,300	1,359
2017-05-08	1,319	1,362	1,316	1,350	150,900	1,350
2017-05-02	1,295	1,311	1,295	1,306	58,000	1,306
2017-05-01	1,282	1,299	1,280	1,298	39,100	1,298
2017-04-28	1,278	1,290	1,278	1,285	26,700	1,285
2017-04-27	1,286	1,286	1,275	1,278	53,600	1,278
2017-04-26	1,276	1,286	1,270	1,283	40,600	1,283
2017-04-25	1,253	1,271	1,252	1,268	48,500	1,268
2017-04-24	1,242	1,257	1,242	1,253	40,900	1,253
2017-04-21	1,231	1,239	1,229	1,239	44,900	1,239
2017-04-20	1,220	1,230	1,217	1,225	30,400	1,225
2017-04-19	1,220	1,236	1,217	1,221	44,900	1,221
2017-04-18	1,222	1,234	1,221	1,223	27,300	1,223
2017-04-17	1,203	1,221	1,203	1,218	28,800	1,218
2017-04-14	1,212	1,217	1,202	1,209	32,300	1,209
2017-04-13	1,231	1,231	1,216	1,222	70,100	1,222
2017-04-12	1,245	1,250	1,231	1,238	41,200	1,238
2017-04-11	1,245	1,254	1,244	1,247	51,700	1,247
2017-04-10	1,244	1,248	1,236	1,242	27,600	1,242
2017-04-07	1,236	1,247	1,228	1,236	66,300	1,236
2017-04-06	1,251	1,255	1,221	1,230	88,600	1,230
2017-04-05	1,261	1,272	1,257	1,263	53,100	1,263
2017-04-04	1,272	1,272	1,252	1,255	45,300	1,255
2017-04-03	1,284	1,288	1,262	1,272	51,600	1,272
2017-03-31	1,300	1,311	1,280	1,280	48,300	1,280
2017-03-30	1,304	1,307	1,296	1,296	55,900	1,296
2017-03-29	1,311	1,312	1,296	1,311	44,100	1,311
2017-03-28	1,325	1,325	1,312	1,322	92,400	1,322
2017-03-27	1,322	1,323	1,311	1,320	75,000	1,320
2017-03-24	1,322	1,329	1,315	1,322	69,200	1,322
2017-03-23	1,324	1,324	1,302	1,315	73,000	1,315
2017-03-22	1,320	1,328	1,312	1,317	83,400	1,317
2017-03-21	1,319	1,334	1,319	1,328	50,700	1,328
2017-03-17	1,320	1,324	1,307	1,318	94,000	1,318
2017-03-16	1,319	1,324	1,307	1,320	85,900	1,320
2017-03-15	1,323	1,337	1,319	1,323	63,800	1,323
2017-03-14	1,329	1,336	1,326	1,330	52,800	1,330
2017-03-13	1,330	1,339	1,323	1,332	74,600	1,332
2017-03-10	1,319	1,340	1,319	1,334	90,600	1,334
2017-03-09	1,316	1,320	1,305	1,318	55,400	1,318
2017-03-08	1,312	1,318	1,302	1,316	66,500	1,316
2017-03-07	1,309	1,313	1,302	1,308	49,200	1,308
2017-03-06	1,315	1,315	1,301	1,306	65,900	1,306
2017-03-03	1,308	1,316	1,306	1,314	69,100	1,314
2017-03-02	1,300	1,316	1,300	1,308	72,800	1,308
2017-03-01	1,290	1,296	1,284	1,295	115,600	1,295
2017-02-28	1,287	1,296	1,284	1,286	118,300	1,286
2017-02-27	1,269	1,289	1,262	1,284	110,900	1,284
2017-02-24	1,261	1,274	1,261	1,268	65,300	1,268
2017-02-23	1,270	1,274	1,261	1,269	50,800	1,269
2017-02-22	1,277	1,278	1,267	1,274	75,700	1,274
2017-02-21	1,276	1,281	1,268	1,277	48,300	1,277
2017-02-20	1,269	1,278	1,260	1,278	49,400	1,278
2017-02-17	1,280	1,282	1,267	1,269	74,000	1,269
2017-02-16	1,275	1,285	1,274	1,281	98,500	1,281
2017-02-15	1,283	1,283	1,264	1,275	78,700	1,275
2017-02-14	1,275	1,291	1,274	1,276	80,300	1,276
2017-02-13	1,273	1,282	1,266	1,277	49,500	1,277
2017-02-10	1,257	1,274	1,252	1,267	58,600	1,267
2017-02-09	1,236	1,251	1,232	1,248	79,600	1,248
2017-02-08	1,245	1,246	1,236	1,243	54,300	1,243
2017-02-07	1,239	1,254	1,231	1,247	99,200	1,247
2017-02-06	1,239	1,247	1,236	1,245	69,000	1,245
2017-02-03	1,233	1,238	1,226	1,230	76,800	1,230
2017-02-02	1,265	1,268	1,228	1,232	146,000	1,232
2017-02-01	1,271	1,272	1,251	1,265	81,500	1,265
2017-01-31	1,301	1,309	1,202	1,282	140,200	1,282
2017-01-30	1,315	1,315	1,303	1,315	30,900	1,315
2017-01-27	1,316	1,320	1,308	1,315	39,500	1,315
2017-01-26	1,320	1,321	1,309	1,314	52,600	1,314
2017-01-25	1,305	1,311	1,300	1,307	56,300	1,307
2017-01-24	1,298	1,303	1,293	1,297	38,200	1,297
2017-01-23	1,313	1,314	1,298	1,303	46,700	1,303
2017-01-20	1,315	1,327	1,306	1,322	65,300	1,322
2017-01-19	1,315	1,322	1,308	1,314	48,200	1,314
2017-01-18	1,299	1,310	1,288	1,307	90,100	1,307
2017-01-17	1,343	1,344	1,292	1,298	71,800	1,298
2017-01-16	1,298	1,335	1,298	1,327	123,200	1,327
2017-01-13	1,277	1,304	1,277	1,300	124,000	1,300
2017-01-12	1,287	1,287	1,270	1,284	110,500	1,284
2017-01-11	1,306	1,306	1,289	1,300	82,100	1,300
2017-01-10	1,295	1,313	1,285	1,303	99,800	1,303
2017-01-06	1,284	1,295	1,280	1,295	65,000	1,295
2017-01-05	1,292	1,298	1,287	1,292	68,800	1,292
2017-01-04	1,283	1,302	1,272	1,297	97,800	1,297

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