1949 住友電設(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,000	3,025	2,941	2,941	77,400	2,941
2019-12-27	2,969	3,055	2,935	3,010	120,000	3,010
2019-12-26	2,864	2,919	2,859	2,919	89,400	2,919
2019-12-25	2,821	2,868	2,815	2,860	53,800	2,860
2019-12-24	2,878	2,884	2,815	2,820	61,600	2,820
2019-12-23	2,873	2,883	2,842	2,846	83,500	2,846
2019-12-20	2,840	2,876	2,836	2,865	139,400	2,865
2019-12-19	2,815	2,861	2,805	2,843	152,600	2,843
2019-12-18	2,752	2,811	2,738	2,808	173,200	2,808
2019-12-17	2,660	2,726	2,649	2,723	133,100	2,723
2019-12-16	2,599	2,634	2,586	2,631	107,600	2,631
2019-12-13	2,575	2,575	2,532	2,574	102,300	2,574
2019-12-12	2,527	2,534	2,498	2,508	30,200	2,508
2019-12-11	2,542	2,542	2,510	2,526	34,100	2,526
2019-12-10	2,530	2,558	2,516	2,552	35,500	2,552
2019-12-09	2,560	2,573	2,512	2,529	38,700	2,529
2019-12-06	2,499	2,541	2,492	2,536	60,800	2,536
2019-12-05	2,460	2,492	2,448	2,489	37,300	2,489
2019-12-04	2,440	2,472	2,426	2,468	26,800	2,468
2019-12-03	2,434	2,463	2,414	2,446	58,800	2,446
2019-12-02	2,486	2,498	2,387	2,469	46,500	2,469
2019-11-29	2,524	2,529	2,484	2,486	67,200	2,486
2019-11-28	2,559	2,564	2,498	2,524	69,100	2,524
2019-11-27	2,480	2,521	2,471	2,509	79,400	2,509
2019-11-26	2,451	2,477	2,428	2,456	119,200	2,456
2019-11-25	2,430	2,446	2,425	2,444	57,400	2,444
2019-11-22	2,406	2,434	2,391	2,414	54,200	2,414
2019-11-21	2,329	2,400	2,320	2,394	70,600	2,394
2019-11-20	2,340	2,352	2,315	2,352	45,600	2,352
2019-11-19	2,358	2,380	2,344	2,360	27,000	2,360
2019-11-18	2,382	2,382	2,344	2,369	38,200	2,369
2019-11-15	2,400	2,400	2,365	2,387	45,000	2,387
2019-11-14	2,470	2,470	2,341	2,392	84,700	2,392
2019-11-13	2,470	2,473	2,441	2,454	73,000	2,454
2019-11-12	2,423	2,458	2,410	2,458	98,900	2,458
2019-11-11	2,402	2,424	2,399	2,406	73,400	2,406
2019-11-08	2,400	2,424	2,380	2,389	88,500	2,389
2019-11-07	2,353	2,381	2,340	2,378	65,100	2,378
2019-11-06	2,351	2,360	2,296	2,360	114,300	2,360
2019-11-05	2,322	2,384	2,322	2,366	77,800	2,366
2019-11-01	2,269	2,319	2,257	2,311	84,500	2,311
2019-10-31	2,249	2,318	2,217	2,269	134,600	2,269
2019-10-30	2,228	2,238	2,188	2,226	206,000	2,226
2019-10-29	2,233	2,247	2,223	2,245	111,600	2,245
2019-10-28	2,230	2,230	2,201	2,215	56,400	2,215
2019-10-25	2,191	2,209	2,177	2,209	40,500	2,209
2019-10-24	2,223	2,223	2,188	2,191	30,100	2,191
2019-10-23	2,165	2,202	2,148	2,201	57,900	2,201
2019-10-21	2,151	2,166	2,139	2,153	50,200	2,153
2019-10-18	2,166	2,189	2,138	2,140	65,300	2,140
2019-10-17	2,167	2,177	2,153	2,165	56,700	2,165
2019-10-16	2,210	2,236	2,168	2,174	50,900	2,174
2019-10-15	2,200	2,219	2,162	2,167	56,800	2,167
2019-10-11	2,135	2,159	2,125	2,159	39,200	2,159
2019-10-10	2,157	2,157	2,107	2,126	43,700	2,126
2019-10-09	2,091	2,157	2,076	2,157	44,900	2,157
2019-10-08	2,113	2,122	2,090	2,099	99,000	2,099
2019-10-07	2,129	2,130	2,083	2,107	61,300	2,107
2019-10-04	2,130	2,138	2,101	2,129	74,400	2,129
2019-10-03	2,163	2,163	2,122	2,129	81,000	2,129
2019-10-02	2,201	2,234	2,198	2,200	88,200	2,200
2019-10-01	2,208	2,242	2,208	2,224	80,000	2,224
2019-09-30	2,220	2,240	2,186	2,201	51,400	2,201
2019-09-27	2,230	2,234	2,203	2,232	74,800	2,232
2019-09-26	2,213	2,234	2,210	2,230	73,600	2,230
2019-09-25	2,198	2,213	2,182	2,209	57,900	2,209
2019-09-24	2,160	2,232	2,160	2,221	84,500	2,221
2019-09-20	2,138	2,175	2,126	2,147	69,500	2,147
2019-09-19	2,095	2,142	2,092	2,131	52,700	2,131
2019-09-18	2,117	2,125	2,074	2,094	62,100	2,094
2019-09-17	2,078	2,135	2,070	2,117	70,400	2,117
2019-09-13	2,009	2,074	2,001	2,073	93,700	2,073
2019-09-12	2,004	2,008	1,975	2,000	63,600	2,000
2019-09-11	1,975	2,006	1,958	2,001	46,300	2,001
2019-09-10	1,962	1,982	1,955	1,975	43,400	1,975
2019-09-09	1,964	1,970	1,951	1,962	30,400	1,962
2019-09-06	1,993	2,005	1,962	1,979	47,700	1,979
2019-09-05	1,970	1,996	1,954	1,993	51,700	1,993
2019-09-04	1,967	1,977	1,944	1,965	33,400	1,965
2019-09-03	1,967	1,982	1,967	1,970	22,500	1,970
2019-09-02	2,010	2,013	1,958	1,962	34,200	1,962
2019-08-30	1,989	2,023	1,977	2,013	60,600	2,013
2019-08-29	1,968	1,988	1,946	1,970	63,000	1,970
2019-08-28	1,980	1,981	1,931	1,970	87,300	1,970
2019-08-27	1,894	1,995	1,894	1,990	107,200	1,990
2019-08-26	1,835	1,891	1,811	1,881	75,300	1,881
2019-08-23	1,833	1,870	1,827	1,869	30,600	1,869
2019-08-22	1,836	1,842	1,823	1,833	28,100	1,833
2019-08-21	1,865	1,878	1,832	1,849	15,800	1,849
2019-08-20	1,873	1,878	1,862	1,876	18,700	1,876
2019-08-19	1,851	1,888	1,851	1,880	25,500	1,880
2019-08-16	1,844	1,856	1,829	1,849	33,800	1,849
2019-08-15	1,820	1,861	1,804	1,858	25,400	1,858
2019-08-14	1,849	1,865	1,837	1,865	45,600	1,865
2019-08-13	1,821	1,842	1,817	1,819	31,900	1,819
2019-08-09	1,852	1,854	1,820	1,833	21,800	1,833
2019-08-08	1,810	1,846	1,810	1,838	24,000	1,838
2019-08-07	1,818	1,860	1,805	1,828	31,300	1,828
2019-08-06	1,771	1,831	1,759	1,822	45,200	1,822
2019-08-05	1,820	1,830	1,788	1,811	46,300	1,811
2019-08-02	1,840	1,880	1,825	1,836	69,800	1,836
2019-08-01	1,894	1,916	1,860	1,862	62,200	1,862
2019-07-31	1,948	2,010	1,929	1,941	137,400	1,941
2019-07-30	1,830	1,938	1,800	1,931	108,700	1,931
2019-07-29	1,840	1,840	1,821	1,827	26,700	1,827
2019-07-26	1,833	1,834	1,811	1,834	32,700	1,834
2019-07-25	1,787	1,824	1,787	1,812	23,800	1,812
2019-07-24	1,786	1,791	1,772	1,786	28,400	1,786
2019-07-23	1,779	1,800	1,767	1,790	19,900	1,790
2019-07-22	1,799	1,804	1,785	1,788	18,700	1,788
2019-07-19	1,781	1,804	1,777	1,800	28,900	1,800
2019-07-18	1,806	1,808	1,763	1,771	51,700	1,771
2019-07-17	1,814	1,825	1,788	1,811	17,900	1,811
2019-07-16	1,810	1,824	1,805	1,814	44,500	1,814
2019-07-12	1,803	1,813	1,798	1,804	25,900	1,804
2019-07-11	1,760	1,842	1,760	1,803	56,400	1,803
2019-07-10	1,757	1,761	1,739	1,751	30,900	1,751
2019-07-09	1,738	1,772	1,730	1,757	37,700	1,757
2019-07-08	1,722	1,740	1,718	1,729	43,400	1,729
2019-07-05	1,738	1,746	1,713	1,721	34,300	1,721
2019-07-04	1,753	1,754	1,737	1,738	31,100	1,738
2019-07-03	1,739	1,765	1,715	1,750	81,500	1,750
2019-07-02	1,738	1,747	1,722	1,746	81,100	1,746
2019-07-01	1,734	1,754	1,714	1,754	71,700	1,754
2019-06-28	1,715	1,719	1,677	1,710	48,400	1,710
2019-06-27	1,705	1,717	1,697	1,716	21,200	1,716
2019-06-26	1,726	1,754	1,704	1,704	53,800	1,704
2019-06-25	1,748	1,777	1,745	1,755	79,500	1,755
2019-06-24	1,721	1,757	1,719	1,751	25,800	1,751
2019-06-21	1,728	1,734	1,705	1,723	55,400	1,723
2019-06-20	1,715	1,735	1,704	1,722	66,400	1,722
2019-06-19	1,722	1,741	1,700	1,709	82,800	1,709
2019-06-18	1,738	1,757	1,710	1,712	53,500	1,712
2019-06-17	1,735	1,766	1,728	1,735	36,100	1,735
2019-06-14	1,722	1,740	1,713	1,735	43,100	1,735
2019-06-13	1,756	1,756	1,717	1,724	49,100	1,724
2019-06-12	1,800	1,806	1,775	1,778	56,700	1,778
2019-06-11	1,786	1,808	1,776	1,802	22,400	1,802
2019-06-10	1,800	1,808	1,789	1,800	27,200	1,800
2019-06-07	1,765	1,783	1,762	1,774	32,800	1,774
2019-06-06	1,769	1,775	1,754	1,755	19,700	1,755
2019-06-05	1,748	1,758	1,736	1,758	43,000	1,758
2019-06-04	1,662	1,715	1,662	1,713	41,900	1,713
2019-06-03	1,614	1,655	1,603	1,650	32,500	1,650
2019-05-31	1,642	1,647	1,622	1,638	46,900	1,638
2019-05-30	1,636	1,653	1,620	1,653	28,900	1,653
2019-05-29	1,651	1,666	1,625	1,656	30,500	1,656
2019-05-28	1,685	1,685	1,652	1,674	57,400	1,674
2019-05-27	1,704	1,704	1,677	1,681	23,600	1,681
2019-05-24	1,677	1,712	1,673	1,704	30,200	1,704
2019-05-23	1,704	1,709	1,689	1,702	55,600	1,702
2019-05-22	1,703	1,731	1,703	1,718	35,500	1,718
2019-05-21	1,740	1,740	1,689	1,708	37,000	1,708
2019-05-20	1,756	1,772	1,733	1,739	27,200	1,739
2019-05-17	1,779	1,781	1,762	1,770	17,600	1,770
2019-05-16	1,792	1,792	1,758	1,775	30,000	1,775
2019-05-15	1,817	1,817	1,757	1,777	29,000	1,777
2019-05-14	1,741	1,800	1,727	1,800	44,600	1,800
2019-05-13	1,828	1,857	1,808	1,821	31,500	1,821
2019-05-10	1,826	1,885	1,825	1,830	70,600	1,830
2019-05-09	1,850	1,869	1,814	1,825	106,600	1,825
2019-05-08	1,899	1,899	1,858	1,874	48,400	1,874
2019-05-07	1,900	1,903	1,862	1,876	58,600	1,876
2019-04-26	1,883	1,909	1,873	1,903	49,700	1,903
2019-04-25	1,909	1,909	1,880	1,889	52,500	1,889
2019-04-24	1,902	1,915	1,892	1,894	62,400	1,894
2019-04-23	1,894	1,903	1,882	1,902	42,200	1,902
2019-04-22	1,891	1,906	1,884	1,898	18,100	1,898
2019-04-19	1,894	1,913	1,894	1,900	9,000	1,900
2019-04-18	1,912	1,913	1,872	1,884	44,400	1,884
2019-04-17	1,935	1,943	1,926	1,929	29,900	1,929
2019-04-16	1,922	1,936	1,916	1,928	20,600	1,928
2019-04-15	1,902	1,934	1,902	1,932	49,300	1,932
2019-04-12	1,886	1,887	1,873	1,875	15,000	1,875
2019-04-11	1,868	1,882	1,868	1,872	50,900	1,872
2019-04-10	1,864	1,881	1,851	1,880	41,900	1,880
2019-04-09	1,896	1,897	1,868	1,886	21,900	1,886
2019-04-08	1,909	1,912	1,895	1,904	18,900	1,904
2019-04-05	1,920	1,928	1,907	1,913	15,200	1,913
2019-04-04	1,877	1,928	1,877	1,920	66,800	1,920
2019-04-03	1,849	1,883	1,849	1,877	31,300	1,877
2019-04-02	1,890	1,899	1,867	1,867	35,100	1,867
2019-04-01	1,897	1,924	1,892	1,894	30,400	1,894
2019-03-29	1,892	1,923	1,873	1,878	26,300	1,878
2019-03-28	1,882	1,909	1,864	1,890	49,200	1,890
2019-03-27	1,869	1,901	1,836	1,901	42,400	1,901
2019-03-26	1,834	1,909	1,834	1,908	73,700	1,908
2019-03-25	1,848	1,848	1,813	1,818	41,700	1,818
2019-03-22	1,860	1,890	1,846	1,870	88,900	1,870
2019-03-20	1,836	1,852	1,824	1,843	80,700	1,843
2019-03-19	1,839	1,850	1,833	1,842	33,000	1,842
2019-03-18	1,863	1,865	1,845	1,857	52,200	1,857
2019-03-15	1,838	1,853	1,827	1,845	39,800	1,845
2019-03-14	1,850	1,850	1,825	1,829	39,800	1,829
2019-03-13	1,846	1,883	1,827	1,833	18,500	1,833
2019-03-12	1,854	1,872	1,833	1,857	39,800	1,857
2019-03-11	1,845	1,846	1,815	1,830	69,300	1,830
2019-03-08	1,899	1,900	1,838	1,843	59,200	1,843
2019-03-07	1,929	1,939	1,910	1,939	54,600	1,939
2019-03-06	1,934	1,939	1,922	1,934	37,600	1,934
2019-03-05	1,911	1,923	1,911	1,922	25,200	1,922
2019-03-04	1,926	1,930	1,909	1,923	40,200	1,923
2019-03-01	1,922	1,938	1,903	1,925	42,600	1,925
2019-02-28	1,930	1,954	1,930	1,935	85,000	1,935
2019-02-27	1,900	1,950	1,900	1,919	120,800	1,919
2019-02-26	1,856	1,891	1,846	1,880	63,100	1,880
2019-02-25	1,861	1,891	1,853	1,864	26,300	1,864
2019-02-22	1,849	1,865	1,822	1,863	66,600	1,863
2019-02-21	1,840	1,859	1,822	1,850	30,100	1,850
2019-02-20	1,884	1,884	1,840	1,857	29,800	1,857
2019-02-19	1,860	1,873	1,841	1,873	21,400	1,873
2019-02-18	1,900	1,913	1,861	1,872	24,200	1,872
2019-02-15	1,843	1,863	1,809	1,860	31,000	1,860
2019-02-14	1,892	1,923	1,855	1,881	35,100	1,881
2019-02-13	1,863	1,925	1,863	1,916	59,400	1,916
2019-02-12	1,800	1,891	1,800	1,872	63,100	1,872
2019-02-08	1,775	1,835	1,775	1,800	45,500	1,800
2019-02-07	1,771	1,802	1,768	1,795	38,700	1,795
2019-02-06	1,822	1,833	1,779	1,789	22,100	1,789
2019-02-05	1,833	1,845	1,801	1,814	30,700	1,814
2019-02-04	1,785	1,846	1,767	1,840	49,500	1,840
2019-02-01	1,779	1,792	1,750	1,759	24,800	1,759
2019-01-31	1,718	1,812	1,717	1,779	57,600	1,779
2019-01-30	1,742	1,753	1,711	1,711	53,300	1,711
2019-01-29	1,725	1,745	1,712	1,741	24,800	1,741
2019-01-28	1,741	1,769	1,724	1,724	26,400	1,724
2019-01-25	1,793	1,816	1,756	1,757	32,200	1,757
2019-01-24	1,766	1,789	1,750	1,785	24,900	1,785
2019-01-23	1,802	1,811	1,761	1,766	25,500	1,766
2019-01-22	1,821	1,853	1,804	1,827	30,200	1,827
2019-01-21	1,812	1,834	1,800	1,828	26,400	1,828
2019-01-18	1,740	1,809	1,740	1,787	25,800	1,787
2019-01-17	1,736	1,757	1,717	1,740	44,800	1,740
2019-01-16	1,757	1,763	1,711	1,736	29,500	1,736
2019-01-15	1,768	1,784	1,741	1,747	27,400	1,747
2019-01-11	1,773	1,799	1,759	1,769	25,500	1,769
2019-01-10	1,817	1,818	1,763	1,771	42,000	1,771
2019-01-09	1,822	1,833	1,804	1,810	40,200	1,810
2019-01-08	1,801	1,835	1,796	1,822	53,300	1,822
2019-01-07	1,836	1,849	1,788	1,799	38,700	1,799
2019-01-04	1,781	1,788	1,754	1,762	32,900	1,762

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