1949 住友電設(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,780	1,845	1,752	1,821	84,800	1,821
2018-12-27	1,701	1,740	1,684	1,735	51,500	1,735
2018-12-26	1,705	1,705	1,648	1,670	38,000	1,670
2018-12-25	1,752	1,752	1,671	1,679	33,400	1,679
2018-12-21	1,764	1,799	1,715	1,792	103,000	1,792
2018-12-20	1,772	1,774	1,725	1,748	39,600	1,748
2018-12-19	1,803	1,823	1,766	1,771	42,800	1,771
2018-12-18	1,810	1,818	1,773	1,790	28,300	1,790
2018-12-17	1,826	1,853	1,800	1,833	54,100	1,833
2018-12-14	1,861	1,872	1,820	1,826	77,400	1,826
2018-12-13	1,833	1,879	1,830	1,876	73,200	1,876
2018-12-12	1,798	1,840	1,798	1,830	50,100	1,830
2018-12-11	1,840	1,841	1,786	1,792	47,700	1,792
2018-12-10	1,852	1,852	1,815	1,823	34,800	1,823
2018-12-07	1,883	1,886	1,849	1,871	60,200	1,871
2018-12-06	1,916	1,916	1,881	1,894	58,300	1,894
2018-12-05	1,972	1,990	1,930	1,938	82,200	1,938
2018-12-04	2,109	2,117	2,030	2,034	65,900	2,034
2018-12-03	2,084	2,150	2,075	2,103	62,100	2,103
2018-11-30	2,041	2,079	2,036	2,079	60,300	2,079
2018-11-29	2,050	2,103	2,033	2,091	87,700	2,091
2018-11-28	1,930	2,009	1,930	1,988	67,900	1,988
2018-11-27	1,883	1,961	1,882	1,921	52,200	1,921
2018-11-26	1,849	1,877	1,845	1,863	20,000	1,863
2018-11-22	1,837	1,850	1,816	1,840	26,500	1,840
2018-11-21	1,873	1,876	1,826	1,834	45,600	1,834
2018-11-20	1,936	1,936	1,885	1,920	50,800	1,920
2018-11-19	1,962	2,001	1,938	1,941	54,500	1,941
2018-11-16	1,992	1,992	1,930	1,962	47,200	1,962
2018-11-15	1,920	1,986	1,915	1,978	43,100	1,978
2018-11-14	1,950	1,997	1,926	1,926	80,600	1,926
2018-11-13	1,871	1,973	1,870	1,968	101,700	1,968
2018-11-12	1,915	1,943	1,906	1,911	26,700	1,911
2018-11-09	1,888	1,924	1,887	1,922	56,900	1,922
2018-11-08	1,845	1,887	1,836	1,876	41,800	1,876
2018-11-07	1,864	1,875	1,829	1,837	39,000	1,837
2018-11-06	1,829	1,914	1,821	1,870	51,500	1,870
2018-11-05	1,810	1,905	1,810	1,845	53,700	1,845
2018-11-02	1,811	1,854	1,800	1,816	48,000	1,816
2018-11-01	1,780	1,936	1,745	1,921	131,000	1,921
2018-10-31	1,678	1,785	1,654	1,785	64,900	1,785
2018-10-30	1,621	1,684	1,621	1,684	171,100	1,684
2018-10-29	1,612	1,667	1,612	1,634	47,500	1,634
2018-10-26	1,640	1,640	1,590	1,609	46,700	1,609
2018-10-25	1,646	1,656	1,625	1,629	37,800	1,629
2018-10-24	1,683	1,719	1,671	1,712	37,100	1,712
2018-10-23	1,764	1,764	1,679	1,682	39,700	1,682
2018-10-22	1,736	1,762	1,712	1,751	32,000	1,751
2018-10-19	1,750	1,772	1,734	1,761	40,400	1,761
2018-10-18	1,764	1,794	1,753	1,783	58,100	1,783
2018-10-17	1,778	1,792	1,751	1,770	64,900	1,770
2018-10-16	1,722	1,750	1,720	1,747	38,900	1,747
2018-10-15	1,750	1,750	1,718	1,730	48,500	1,730
2018-10-12	1,762	1,767	1,727	1,735	65,800	1,735
2018-10-11	1,806	1,806	1,744	1,752	68,100	1,752
2018-10-10	1,775	1,812	1,764	1,807	90,400	1,807
2018-10-09	1,825	1,825	1,765	1,774	91,900	1,774
2018-10-05	1,860	1,872	1,836	1,839	46,600	1,839
2018-10-04	1,877	1,888	1,845	1,861	32,300	1,861
2018-10-03	1,892	1,903	1,844	1,845	29,900	1,845
2018-10-02	1,893	1,910	1,873	1,883	45,500	1,883
2018-10-01	1,878	1,906	1,874	1,889	41,900	1,889
2018-09-28	1,883	1,897	1,865	1,868	29,700	1,868
2018-09-27	1,881	1,920	1,872	1,872	48,400	1,872
2018-09-26	1,889	1,920	1,872	1,918	38,100	1,918
2018-09-25	1,920	1,926	1,890	1,923	53,300	1,923
2018-09-21	1,870	1,911	1,870	1,898	72,200	1,898
2018-09-20	1,851	1,880	1,839	1,870	58,100	1,870
2018-09-19	1,858	1,858	1,832	1,843	44,400	1,843
2018-09-18	1,813	1,837	1,801	1,823	59,100	1,823
2018-09-14	1,796	1,837	1,796	1,801	55,900	1,801
2018-09-13	1,771	1,842	1,771	1,836	32,200	1,836
2018-09-12	1,819	1,819	1,762	1,789	35,900	1,789
2018-09-11	1,830	1,830	1,797	1,819	23,600	1,819
2018-09-10	1,829	1,843	1,819	1,832	14,300	1,832
2018-09-07	1,832	1,835	1,812	1,829	25,500	1,829
2018-09-06	1,847	1,864	1,832	1,847	15,300	1,847
2018-09-05	1,836	1,868	1,827	1,854	38,500	1,854
2018-09-04	1,847	1,847	1,817	1,827	14,800	1,827
2018-09-03	1,875	1,875	1,828	1,839	33,100	1,839
2018-08-31	1,882	1,883	1,866	1,867	25,300	1,867
2018-08-30	1,866	1,892	1,865	1,883	29,900	1,883
2018-08-29	1,843	1,858	1,840	1,847	20,900	1,847
2018-08-28	1,833	1,839	1,824	1,830	13,600	1,830
2018-08-27	1,817	1,828	1,805	1,810	29,100	1,810
2018-08-24	1,800	1,826	1,780	1,813	31,600	1,813
2018-08-23	1,795	1,800	1,772	1,782	35,600	1,782
2018-08-22	1,780	1,805	1,780	1,795	17,200	1,795
2018-08-21	1,770	1,788	1,758	1,780	30,900	1,780
2018-08-20	1,795	1,805	1,771	1,772	22,400	1,772
2018-08-17	1,801	1,814	1,790	1,802	12,900	1,802
2018-08-16	1,822	1,822	1,778	1,795	21,600	1,795
2018-08-15	1,855	1,861	1,810	1,823	19,100	1,823
2018-08-14	1,793	1,851	1,793	1,849	33,900	1,849
2018-08-13	1,801	1,819	1,790	1,793	51,600	1,793
2018-08-10	1,823	1,823	1,793	1,803	28,500	1,803
2018-08-09	1,816	1,827	1,779	1,819	73,700	1,819
2018-08-08	1,840	1,848	1,819	1,821	32,300	1,821
2018-08-07	1,831	1,845	1,818	1,840	32,000	1,840
2018-08-06	1,854	1,866	1,822	1,836	53,900	1,836
2018-08-03	1,883	1,888	1,850	1,854	48,600	1,854
2018-08-02	1,911	1,925	1,883	1,890	57,600	1,890
2018-08-01	1,947	1,947	1,888	1,900	40,200	1,900
2018-07-31	1,919	1,960	1,878	1,932	83,800	1,932
2018-07-30	2,018	2,105	1,920	1,947	87,400	1,947
2018-07-27	2,007	2,050	2,007	2,037	54,800	2,037
2018-07-26	1,970	2,029	1,966	2,025	41,200	2,025
2018-07-25	1,983	2,013	1,976	1,993	47,000	1,993
2018-07-24	1,920	1,972	1,914	1,956	44,100	1,956
2018-07-23	1,928	1,939	1,919	1,920	35,200	1,920
2018-07-20	1,984	1,990	1,943	1,943	43,500	1,943
2018-07-19	1,985	1,997	1,975	1,988	38,800	1,988
2018-07-18	1,990	2,014	1,990	1,991	13,600	1,991
2018-07-17	1,972	2,018	1,972	2,001	42,300	2,001
2018-07-13	1,961	1,964	1,943	1,964	14,100	1,964
2018-07-12	1,935	1,970	1,932	1,959	23,100	1,959
2018-07-11	1,930	1,947	1,926	1,935	26,700	1,935
2018-07-10	1,940	1,972	1,923	1,954	29,500	1,954
2018-07-09	1,895	1,930	1,888	1,927	20,900	1,927
2018-07-06	1,880	1,887	1,856	1,882	48,000	1,882
2018-07-05	1,934	1,940	1,880	1,884	53,200	1,884
2018-07-04	1,951	1,970	1,940	1,952	29,900	1,952
2018-07-03	1,970	1,978	1,941	1,955	44,400	1,955
2018-07-02	1,977	2,004	1,957	1,957	53,400	1,957
2018-06-29	1,981	1,994	1,955	1,985	22,500	1,985
2018-06-28	1,987	1,992	1,966	1,987	26,300	1,987
2018-06-27	2,006	2,009	1,974	1,997	44,300	1,997
2018-06-26	2,008	2,043	1,980	2,027	46,100	2,027
2018-06-25	2,011	2,025	2,004	2,010	34,600	2,010
2018-06-22	1,988	2,023	1,976	2,017	89,400	2,017
2018-06-21	1,961	2,000	1,961	1,988	44,500	1,988
2018-06-20	1,951	1,969	1,933	1,965	72,800	1,965
2018-06-19	1,975	1,984	1,938	1,960	85,000	1,960
2018-06-18	1,998	1,998	1,960	1,995	54,500	1,995
2018-06-15	2,030	2,032	1,994	1,999	103,200	1,999
2018-06-14	2,031	2,066	2,026	2,030	51,700	2,030
2018-06-13	2,035	2,035	1,998	2,029	80,400	2,029
2018-06-12	2,068	2,074	2,034	2,035	53,200	2,035
2018-06-11	2,047	2,058	2,024	2,053	56,400	2,053
2018-06-08	2,007	2,033	2,005	2,016	74,900	2,016
2018-06-07	2,095	2,105	2,014	2,022	109,800	2,022
2018-06-06	2,052	2,095	2,052	2,069	128,300	2,069
2018-06-05	2,094	2,096	2,045	2,050	104,200	2,050
2018-06-04	2,025	2,077	2,023	2,076	111,500	2,076
2018-06-01	1,980	2,014	1,975	1,994	52,400	1,994
2018-05-31	2,044	2,044	1,966	1,980	71,300	1,980
2018-05-30	1,999	2,018	1,977	2,001	56,600	2,001
2018-05-29	2,025	2,028	1,983	2,000	48,900	2,000
2018-05-28	1,986	2,033	1,961	2,031	63,200	2,031
2018-05-25	2,009	2,041	1,970	1,986	61,400	1,986
2018-05-24	2,038	2,044	2,005	2,009	52,500	2,009
2018-05-23	2,056	2,061	2,023	2,034	48,300	2,034
2018-05-22	2,064	2,091	2,046	2,064	114,800	2,064
2018-05-21	2,065	2,094	2,051	2,094	72,000	2,094
2018-05-18	2,039	2,058	2,003	2,058	50,000	2,058
2018-05-17	2,000	2,046	1,998	2,038	54,100	2,038
2018-05-16	2,025	2,025	1,984	1,991	90,900	1,991
2018-05-15	2,016	2,043	2,010	2,042	90,800	2,042
2018-05-14	2,005	2,041	1,998	2,014	158,100	2,014
2018-05-11	2,038	2,041	1,961	1,991	175,100	1,991
2018-05-10	2,230	2,250	2,065	2,079	173,500	2,079
2018-05-09	2,224	2,232	2,160	2,229	73,700	2,229
2018-05-08	2,222	2,229	2,191	2,210	56,300	2,210
2018-05-07	2,266	2,267	2,221	2,228	54,400	2,228
2018-05-02	2,272	2,272	2,254	2,266	15,300	2,266
2018-05-01	2,309	2,309	2,251	2,272	54,200	2,272
2018-04-27	2,346	2,346	2,287	2,331	47,200	2,331
2018-04-26	2,338	2,355	2,299	2,346	38,800	2,346
2018-04-25	2,310	2,346	2,300	2,340	18,000	2,340
2018-04-24	2,298	2,330	2,285	2,329	31,500	2,329
2018-04-23	2,263	2,291	2,263	2,287	25,800	2,287
2018-04-20	2,245	2,261	2,233	2,255	23,800	2,255
2018-04-19	2,219	2,248	2,197	2,247	42,900	2,247
2018-04-18	2,218	2,239	2,178	2,212	48,800	2,212
2018-04-17	2,263	2,263	2,203	2,213	30,100	2,213
2018-04-16	2,248	2,270	2,220	2,263	31,700	2,263
2018-04-13	2,208	2,238	2,204	2,229	33,300	2,229
2018-04-12	2,213	2,213	2,184	2,190	24,200	2,190
2018-04-11	2,190	2,209	2,159	2,199	23,200	2,199
2018-04-10	2,161	2,199	2,154	2,185	34,600	2,185
2018-04-09	2,155	2,176	2,138	2,172	27,800	2,172
2018-04-06	2,205	2,205	2,154	2,156	46,000	2,156
2018-04-05	2,192	2,207	2,167	2,186	43,200	2,186
2018-04-04	2,158	2,170	2,136	2,164	31,100	2,164
2018-04-03	2,102	2,135	2,082	2,117	23,500	2,117
2018-03-30	2,143	2,160	2,116	2,130	42,600	2,130
2018-03-29	2,084	2,111	2,084	2,111	65,900	2,111
2018-03-28	2,043	2,084	2,043	2,081	46,600	2,081
2018-03-27	2,074	2,110	2,070	2,106	56,200	2,106
2018-03-26	2,004	2,034	1,997	2,034	76,500	2,034
2018-03-23	2,053	2,074	2,020	2,025	51,500	2,025
2018-03-22	2,061	2,119	2,061	2,112	44,300	2,112
2018-03-20	1,999	2,047	1,979	2,044	30,300	2,044
2018-03-19	2,073	2,073	2,012	2,027	61,100	2,027
2018-03-16	2,095	2,112	2,062	2,083	60,700	2,083
2018-03-15	2,148	2,152	2,091	2,095	42,100	2,095
2018-03-14	2,130	2,154	2,129	2,146	32,600	2,146
2018-03-13	2,138	2,151	2,131	2,148	34,300	2,148
2018-03-12	2,169	2,184	2,100	2,144	61,100	2,144
2018-03-09	2,167	2,205	2,136	2,148	72,600	2,148
2018-03-08	2,218	2,230	2,152	2,159	26,900	2,159
2018-03-07	2,167	2,213	2,167	2,197	31,500	2,197
2018-03-06	2,190	2,234	2,182	2,202	41,800	2,202
2018-03-05	2,160	2,181	2,143	2,156	25,600	2,156
2018-03-02	2,240	2,240	2,181	2,188	41,900	2,188
2018-03-01	2,216	2,244	2,216	2,226	58,500	2,226
2018-02-28	2,250	2,274	2,205	2,207	43,900	2,207
2018-02-27	2,304	2,304	2,237	2,249	52,600	2,249
2018-02-26	2,300	2,311	2,276	2,282	23,500	2,282
2018-02-23	2,300	2,337	2,296	2,309	24,300	2,309
2018-02-22	2,297	2,319	2,264	2,270	28,800	2,270
2018-02-21	2,278	2,340	2,278	2,316	42,200	2,316
2018-02-20	2,279	2,305	2,251	2,281	29,200	2,281
2018-02-19	2,291	2,308	2,268	2,297	31,600	2,297
2018-02-16	2,239	2,262	2,229	2,241	34,300	2,241
2018-02-15	2,228	2,246	2,210	2,219	50,600	2,219
2018-02-14	2,249	2,288	2,207	2,216	106,900	2,216
2018-02-13	2,264	2,272	2,210	2,230	72,900	2,230
2018-02-09	2,191	2,230	2,186	2,214	69,900	2,214
2018-02-08	2,260	2,300	2,250	2,270	50,800	2,270
2018-02-07	2,335	2,386	2,230	2,231	111,100	2,231
2018-02-06	2,368	2,375	2,249	2,285	112,300	2,285
2018-02-05	2,394	2,485	2,394	2,468	113,300	2,468
2018-02-02	2,316	2,441	2,316	2,430	164,200	2,430
2018-02-01	2,290	2,318	2,270	2,314	79,100	2,314
2018-01-31	2,326	2,336	2,249	2,299	153,800	2,299
2018-01-30	2,311	2,337	2,255	2,311	114,700	2,311
2018-01-29	2,345	2,352	2,311	2,312	36,100	2,312
2018-01-26	2,329	2,352	2,324	2,338	41,900	2,338
2018-01-25	2,336	2,350	2,320	2,326	36,600	2,326
2018-01-24	2,374	2,375	2,342	2,345	40,000	2,345
2018-01-23	2,390	2,392	2,358	2,370	26,500	2,370
2018-01-22	2,401	2,404	2,368	2,380	35,300	2,380
2018-01-19	2,374	2,421	2,374	2,415	36,400	2,415
2018-01-18	2,385	2,445	2,373	2,374	69,300	2,374
2018-01-17	2,369	2,401	2,344	2,382	58,100	2,382
2018-01-16	2,400	2,406	2,373	2,380	31,000	2,380
2018-01-15	2,440	2,459	2,386	2,391	45,100	2,391
2018-01-12	2,451	2,467	2,411	2,435	58,500	2,435
2018-01-11	2,448	2,471	2,412	2,459	58,500	2,459
2018-01-10	2,502	2,518	2,448	2,448	64,600	2,448
2018-01-09	2,446	2,488	2,419	2,485	85,600	2,485
2018-01-05	2,435	2,440	2,410	2,435	29,500	2,435
2018-01-04	2,430	2,432	2,401	2,428	49,300	2,428

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