1949 住友電設(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,625	2,641	2,566	2,625	44,400	2,625
2020-12-29	2,598	2,623	2,569	2,616	30,100	2,616
2020-12-28	2,540	2,590	2,535	2,566	38,800	2,566
2020-12-25	2,503	2,542	2,496	2,542	15,800	2,542
2020-12-24	2,420	2,489	2,420	2,475	31,300	2,475
2020-12-23	2,454	2,454	2,426	2,431	19,800	2,431
2020-12-22	2,449	2,467	2,430	2,450	19,500	2,450
2020-12-21	2,479	2,506	2,464	2,487	35,400	2,487
2020-12-18	2,530	2,530	2,499	2,507	29,500	2,507
2020-12-17	2,615	2,615	2,544	2,549	25,000	2,549
2020-12-16	2,614	2,632	2,563	2,593	34,200	2,593
2020-12-15	2,640	2,650	2,600	2,614	25,900	2,614
2020-12-14	2,633	2,690	2,633	2,660	32,100	2,660
2020-12-11	2,617	2,629	2,568	2,624	27,400	2,624
2020-12-10	2,626	2,634	2,595	2,607	18,500	2,607
2020-12-09	2,668	2,679	2,618	2,643	16,700	2,643
2020-12-08	2,607	2,651	2,604	2,650	19,700	2,650
2020-12-07	2,620	2,620	2,587	2,614	23,200	2,614
2020-12-04	2,656	2,659	2,600	2,617	11,300	2,617
2020-12-03	2,640	2,675	2,615	2,664	31,200	2,664
2020-12-02	2,616	2,649	2,590	2,633	61,000	2,633
2020-12-01	2,588	2,650	2,573	2,621	43,600	2,621
2020-11-30	2,734	2,759	2,594	2,594	77,600	2,594
2020-11-27	2,616	2,754	2,605	2,735	66,800	2,735
2020-11-26	2,645	2,648	2,601	2,605	28,800	2,605
2020-11-25	2,813	2,813	2,659	2,666	32,700	2,666
2020-11-24	2,867	2,867	2,779	2,788	31,600	2,788
2020-11-20	2,751	2,802	2,705	2,784	33,000	2,784
2020-11-19	2,784	2,784	2,732	2,753	79,600	2,753
2020-11-18	2,861	2,902	2,741	2,752	74,800	2,752
2020-11-17	2,950	2,954	2,853	2,882	57,500	2,882
2020-11-16	2,894	2,943	2,862	2,915	48,500	2,915
2020-11-13	2,866	2,887	2,836	2,844	68,900	2,844
2020-11-12	2,878	2,895	2,834	2,857	89,500	2,857
2020-11-11	2,853	2,894	2,804	2,852	61,600	2,852
2020-11-10	2,807	2,833	2,710	2,818	83,500	2,818
2020-11-09	2,815	2,822	2,757	2,778	49,500	2,778
2020-11-06	2,706	2,816	2,683	2,765	83,400	2,765
2020-11-05	2,596	2,744	2,559	2,706	75,300	2,706
2020-11-04	2,520	2,632	2,509	2,589	49,700	2,589
2020-11-02	2,478	2,536	2,425	2,505	46,700	2,505
2020-10-30	2,508	2,542	2,453	2,478	32,600	2,478
2020-10-29	2,451	2,534	2,449	2,508	41,200	2,508
2020-10-28	2,453	2,453	2,406	2,450	24,900	2,450
2020-10-27	2,476	2,506	2,446	2,484	23,200	2,484
2020-10-26	2,457	2,510	2,457	2,502	21,100	2,502
2020-10-23	2,451	2,464	2,396	2,439	25,500	2,439
2020-10-22	2,479	2,487	2,455	2,464	20,100	2,464
2020-10-21	2,485	2,513	2,476	2,500	15,700	2,500
2020-10-20	2,565	2,565	2,491	2,492	21,400	2,492
2020-10-19	2,536	2,555	2,521	2,552	17,300	2,552
2020-10-16	2,557	2,580	2,495	2,504	19,000	2,504
2020-10-15	2,557	2,560	2,511	2,549	22,600	2,549
2020-10-14	2,532	2,579	2,526	2,545	21,600	2,545
2020-10-13	2,523	2,558	2,502	2,550	20,000	2,550
2020-10-12	2,548	2,548	2,483	2,511	21,100	2,511
2020-10-09	2,551	2,577	2,532	2,564	18,500	2,564
2020-10-08	2,523	2,585	2,516	2,552	33,700	2,552
2020-10-07	2,518	2,538	2,486	2,524	20,100	2,524
2020-10-06	2,557	2,562	2,498	2,516	23,700	2,516
2020-10-05	2,507	2,574	2,499	2,518	41,000	2,518
2020-10-02	2,447	2,500	2,442	2,490	53,400	2,490
2020-09-30	2,540	2,540	2,456	2,460	28,100	2,460
2020-09-29	2,570	2,587	2,500	2,540	44,600	2,540
2020-09-28	2,500	2,589	2,500	2,573	53,500	2,573
2020-09-25	2,478	2,487	2,430	2,471	27,900	2,471
2020-09-24	2,478	2,478	2,416	2,428	23,600	2,428
2020-09-23	2,415	2,476	2,415	2,466	29,700	2,466
2020-09-18	2,438	2,505	2,437	2,488	42,200	2,488
2020-09-17	2,406	2,446	2,392	2,438	16,600	2,438
2020-09-16	2,363	2,432	2,355	2,423	32,600	2,423
2020-09-15	2,417	2,417	2,333	2,358	25,500	2,358
2020-09-14	2,399	2,436	2,392	2,417	27,300	2,417
2020-09-11	2,326	2,362	2,315	2,356	40,700	2,356
2020-09-10	2,295	2,337	2,254	2,324	30,800	2,324
2020-09-09	2,251	2,285	2,221	2,284	45,600	2,284
2020-09-08	2,284	2,311	2,264	2,301	25,800	2,301
2020-09-07	2,290	2,318	2,269	2,285	21,900	2,285
2020-09-04	2,266	2,295	2,247	2,283	25,400	2,283
2020-09-03	2,250	2,299	2,250	2,294	18,200	2,294
2020-09-02	2,211	2,246	2,211	2,245	10,000	2,245
2020-09-01	2,237	2,243	2,195	2,231	20,300	2,231
2020-08-31	2,219	2,272	2,201	2,238	26,300	2,238
2020-08-28	2,276	2,284	2,150	2,197	77,000	2,197
2020-08-27	2,252	2,255	2,220	2,241	12,400	2,241
2020-08-26	2,276	2,285	2,264	2,277	12,700	2,277
2020-08-25	2,228	2,293	2,228	2,285	20,900	2,285
2020-08-24	2,256	2,265	2,189	2,220	46,700	2,220
2020-08-21	2,278	2,301	2,244	2,256	18,900	2,256
2020-08-20	2,286	2,308	2,262	2,262	28,300	2,262
2020-08-19	2,344	2,344	2,318	2,326	13,100	2,326
2020-08-18	2,354	2,377	2,331	2,354	32,200	2,354
2020-08-17	2,320	2,359	2,316	2,346	26,200	2,346
2020-08-14	2,329	2,332	2,283	2,315	22,200	2,315
2020-08-13	2,304	2,311	2,258	2,288	34,700	2,288
2020-08-12	2,248	2,300	2,228	2,293	35,800	2,293
2020-08-11	2,154	2,230	2,154	2,229	43,800	2,229
2020-08-07	2,150	2,154	2,133	2,140	24,000	2,140
2020-08-06	2,222	2,237	2,143	2,165	16,300	2,165
2020-08-05	2,172	2,175	2,146	2,172	15,900	2,172
2020-08-04	2,161	2,201	2,143	2,191	28,400	2,191
2020-08-03	2,175	2,196	2,140	2,182	25,600	2,182
2020-07-31	2,263	2,268	2,140	2,148	62,400	2,148
2020-07-30	2,401	2,420	2,270	2,343	81,000	2,343
2020-07-29	2,425	2,425	2,375	2,390	18,800	2,390
2020-07-28	2,391	2,409	2,370	2,409	37,900	2,409
2020-07-27	2,372	2,401	2,361	2,389	49,600	2,389
2020-07-22	2,385	2,422	2,385	2,385	17,000	2,385
2020-07-21	2,434	2,434	2,371	2,385	47,000	2,385
2020-07-20	2,466	2,466	2,396	2,455	19,000	2,455
2020-07-17	2,443	2,479	2,434	2,475	18,600	2,475
2020-07-16	2,396	2,460	2,391	2,443	46,800	2,443
2020-07-15	2,432	2,432	2,329	2,360	59,400	2,360
2020-07-14	2,394	2,422	2,377	2,422	25,100	2,422
2020-07-13	2,346	2,394	2,346	2,394	19,500	2,394
2020-07-10	2,333	2,383	2,282	2,309	42,900	2,309
2020-07-09	2,359	2,393	2,325	2,373	42,200	2,373
2020-07-08	2,378	2,419	2,359	2,359	28,700	2,359
2020-07-07	2,443	2,443	2,406	2,417	18,600	2,417
2020-07-06	2,367	2,436	2,365	2,436	24,300	2,436
2020-07-03	2,344	2,364	2,334	2,362	16,700	2,362
2020-07-02	2,397	2,406	2,318	2,322	36,200	2,322
2020-07-01	2,400	2,408	2,375	2,385	49,600	2,385
2020-06-30	2,400	2,459	2,377	2,384	35,900	2,384
2020-06-29	2,341	2,390	2,341	2,360	29,000	2,360
2020-06-26	2,381	2,397	2,364	2,385	23,400	2,385
2020-06-25	2,350	2,358	2,330	2,337	24,100	2,337
2020-06-24	2,388	2,388	2,318	2,351	24,000	2,351
2020-06-23	2,380	2,412	2,355	2,390	25,800	2,390
2020-06-22	2,392	2,430	2,363	2,367	45,900	2,367
2020-06-19	2,391	2,394	2,339	2,390	50,300	2,390
2020-06-18	2,334	2,373	2,320	2,362	45,500	2,362
2020-06-17	2,316	2,348	2,310	2,331	29,700	2,331
2020-06-16	2,275	2,340	2,275	2,312	56,100	2,312
2020-06-15	2,262	2,273	2,243	2,244	47,200	2,244
2020-06-12	2,169	2,264	2,129	2,262	153,800	2,262
2020-06-11	2,388	2,388	2,315	2,319	50,900	2,319
2020-06-10	2,440	2,467	2,391	2,398	51,100	2,398
2020-06-09	2,460	2,460	2,421	2,438	52,200	2,438
2020-06-08	2,515	2,520	2,433	2,460	79,100	2,460
2020-06-05	2,535	2,535	2,487	2,513	45,400	2,513
2020-06-04	2,620	2,621	2,531	2,537	60,000	2,537
2020-06-03	2,600	2,612	2,584	2,598	56,800	2,598
2020-06-02	2,529	2,595	2,529	2,590	36,200	2,590
2020-06-01	2,535	2,538	2,485	2,529	25,000	2,529
2020-05-29	2,584	2,597	2,503	2,503	87,400	2,503
2020-05-28	2,619	2,634	2,570	2,633	55,900	2,633
2020-05-27	2,585	2,595	2,544	2,577	47,800	2,577
2020-05-26	2,615	2,624	2,550	2,575	44,500	2,575
2020-05-25	2,544	2,590	2,528	2,588	18,000	2,588
2020-05-22	2,549	2,569	2,515	2,531	22,400	2,531
2020-05-21	2,582	2,582	2,528	2,558	26,200	2,558
2020-05-20	2,595	2,644	2,558	2,584	49,200	2,584
2020-05-19	2,559	2,630	2,549	2,602	69,400	2,602
2020-05-18	2,494	2,524	2,431	2,509	99,200	2,509
2020-05-15	2,488	2,488	2,430	2,445	42,100	2,445
2020-05-14	2,411	2,465	2,396	2,435	42,000	2,435
2020-05-13	2,349	2,396	2,342	2,396	18,700	2,396
2020-05-12	2,370	2,382	2,354	2,375	14,400	2,375
2020-05-11	2,300	2,366	2,300	2,366	17,400	2,366
2020-05-08	2,265	2,301	2,240	2,299	25,700	2,299
2020-05-07	2,240	2,253	2,220	2,243	13,600	2,243
2020-05-01	2,237	2,256	2,217	2,250	22,000	2,250
2020-04-30	2,288	2,288	2,226	2,257	35,500	2,257
2020-04-28	2,258	2,258	2,185	2,244	22,300	2,244
2020-04-27	2,230	2,253	2,180	2,221	21,500	2,221
2020-04-24	2,160	2,202	2,126	2,200	33,600	2,200
2020-04-23	2,108	2,150	2,100	2,150	40,400	2,150
2020-04-22	2,108	2,127	2,080	2,101	30,100	2,101
2020-04-21	2,084	2,107	2,043	2,107	34,500	2,107
2020-04-20	2,152	2,160	2,108	2,109	25,200	2,109
2020-04-17	2,210	2,212	2,148	2,175	31,900	2,175
2020-04-16	2,100	2,193	2,081	2,190	33,900	2,190
2020-04-15	2,220	2,220	2,108	2,118	48,000	2,118
2020-04-14	2,164	2,181	2,139	2,175	29,400	2,175
2020-04-13	2,204	2,218	2,165	2,172	30,100	2,172
2020-04-10	2,161	2,246	2,113	2,246	55,500	2,246
2020-04-09	2,126	2,162	2,090	2,153	44,900	2,153
2020-04-08	2,127	2,135	2,073	2,108	56,600	2,108
2020-04-07	2,123	2,160	2,058	2,127	54,600	2,127
2020-04-06	2,000	2,088	1,969	2,075	54,500	2,075
2020-04-03	1,998	2,043	1,965	2,032	64,600	2,032
2020-04-02	2,014	2,050	1,961	1,981	40,200	1,981
2020-04-01	2,173	2,173	2,045	2,051	75,800	2,051
2020-03-31	2,230	2,271	2,180	2,223	55,200	2,223
2020-03-30	2,272	2,290	2,176	2,280	68,700	2,280
2020-03-27	2,228	2,295	2,186	2,295	86,400	2,295
2020-03-26	2,100	2,152	2,036	2,140	77,300	2,140
2020-03-25	2,035	2,101	2,008	2,100	58,000	2,100
2020-03-24	1,965	2,080	1,947	1,995	86,700	1,995
2020-03-23	1,832	1,923	1,768	1,912	96,700	1,912
2020-03-19	1,898	1,898	1,762	1,831	116,600	1,831
2020-03-18	1,914	1,914	1,776	1,778	101,500	1,778
2020-03-17	1,713	1,911	1,713	1,889	98,100	1,889
2020-03-16	1,832	1,860	1,770	1,771	82,100	1,771
2020-03-13	1,701	1,818	1,673	1,798	125,700	1,798
2020-03-12	1,905	1,929	1,839	1,873	100,300	1,873
2020-03-11	1,968	2,027	1,950	1,950	97,400	1,950
2020-03-10	1,927	2,028	1,883	2,018	109,400	2,018
2020-03-09	2,034	2,078	1,977	2,004	94,700	2,004
2020-03-06	2,163	2,185	2,119	2,119	57,600	2,119
2020-03-05	2,206	2,216	2,178	2,192	60,900	2,192
2020-03-04	2,156	2,210	2,147	2,195	66,100	2,195
2020-03-03	2,284	2,290	2,184	2,184	58,300	2,184
2020-03-02	2,192	2,276	2,178	2,244	73,400	2,244
2020-02-28	2,260	2,268	2,190	2,213	73,900	2,213
2020-02-27	2,332	2,351	2,290	2,310	73,200	2,310
2020-02-26	2,284	2,360	2,284	2,353	94,700	2,353
2020-02-25	2,265	2,365	2,257	2,334	88,800	2,334
2020-02-21	2,433	2,449	2,407	2,410	62,000	2,410
2020-02-20	2,491	2,502	2,448	2,461	41,100	2,461
2020-02-19	2,446	2,486	2,446	2,461	32,600	2,461
2020-02-18	2,481	2,500	2,444	2,466	58,000	2,466
2020-02-17	2,500	2,517	2,478	2,510	43,800	2,510
2020-02-14	2,525	2,525	2,488	2,516	33,500	2,516
2020-02-13	2,540	2,540	2,509	2,526	39,900	2,526
2020-02-12	2,547	2,593	2,534	2,545	45,600	2,545
2020-02-10	2,518	2,548	2,511	2,546	45,500	2,546
2020-02-07	2,500	2,531	2,489	2,525	91,900	2,525
2020-02-06	2,594	2,624	2,576	2,581	71,100	2,581
2020-02-05	2,586	2,613	2,577	2,582	66,600	2,582
2020-02-04	2,582	2,585	2,534	2,568	58,900	2,568
2020-02-03	2,580	2,619	2,575	2,600	61,000	2,600
2020-01-31	2,688	2,744	2,655	2,660	61,600	2,660
2020-01-30	2,687	2,733	2,622	2,670	109,700	2,670
2020-01-29	2,740	2,767	2,722	2,733	35,900	2,733
2020-01-28	2,737	2,752	2,701	2,737	70,400	2,737
2020-01-27	2,718	2,757	2,701	2,738	75,000	2,738
2020-01-24	2,839	2,850	2,810	2,814	36,400	2,814
2020-01-23	2,852	2,861	2,816	2,834	70,900	2,834
2020-01-22	2,895	2,898	2,830	2,875	80,100	2,875
2020-01-21	2,840	2,895	2,829	2,890	91,900	2,890
2020-01-20	2,757	2,814	2,742	2,804	66,800	2,804
2020-01-17	2,714	2,737	2,710	2,720	40,000	2,720
2020-01-16	2,733	2,748	2,679	2,713	42,500	2,713
2020-01-15	2,742	2,775	2,696	2,726	78,700	2,726
2020-01-14	2,782	2,816	2,734	2,755	120,300	2,755
2020-01-10	2,821	2,821	2,767	2,776	65,500	2,776
2020-01-09	2,846	2,856	2,818	2,826	40,700	2,826
2020-01-08	2,874	2,881	2,816	2,837	74,600	2,837
2020-01-07	2,884	2,911	2,855	2,896	90,200	2,896
2020-01-06	2,893	2,938	2,876	2,895	80,900	2,895

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