1949 住友電設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,102	2,126	2,087	2,087	20,200	2,087
2021-12-29	2,078	2,123	2,070	2,123	26,100	2,123
2021-12-28	2,051	2,085	2,048	2,082	21,400	2,082
2021-12-27	2,049	2,056	2,018	2,051	26,800	2,051
2021-12-24	2,040	2,053	2,032	2,033	19,900	2,033
2021-12-23	2,042	2,042	2,020	2,035	9,600	2,035
2021-12-22	2,020	2,024	2,005	2,019	19,100	2,019
2021-12-21	2,031	2,049	2,005	2,020	19,200	2,020
2021-12-20	2,076	2,076	1,998	2,000	34,000	2,000
2021-12-17	2,071	2,105	2,063	2,090	57,700	2,090
2021-12-16	2,091	2,091	2,067	2,077	14,900	2,077
2021-12-15	2,083	2,091	2,066	2,066	27,300	2,066
2021-12-14	2,078	2,086	2,065	2,084	27,100	2,084
2021-12-13	2,080	2,081	2,046	2,071	25,600	2,071
2021-12-10	2,080	2,080	2,050	2,060	41,800	2,060
2021-12-09	2,020	2,052	2,017	2,042	23,000	2,042
2021-12-08	2,082	2,082	2,011	2,020	41,200	2,020
2021-12-07	2,036	2,066	2,026	2,065	23,200	2,065
2021-12-06	2,020	2,037	2,014	2,015	18,800	2,015
2021-12-03	1,993	2,014	1,969	2,014	33,700	2,014
2021-12-02	1,920	1,973	1,913	1,953	32,900	1,953
2021-12-01	1,913	1,929	1,902	1,922	38,100	1,922
2021-11-30	1,964	1,974	1,924	1,926	39,300	1,926
2021-11-29	1,946	1,952	1,909	1,910	43,500	1,910
2021-11-26	2,020	2,020	1,958	1,966	53,300	1,966
2021-11-25	2,025	2,042	2,016	2,025	56,800	2,025
2021-11-24	2,012	2,037	2,006	2,012	75,900	2,012
2021-11-22	2,028	2,036	1,996	2,011	86,700	2,011
2021-11-19	2,015	2,021	1,997	2,011	61,900	2,011
2021-11-18	2,021	2,027	1,997	2,003	98,600	2,003
2021-11-17	2,024	2,024	1,998	2,000	32,200	2,000
2021-11-16	2,013	2,039	2,003	2,024	49,400	2,024
2021-11-15	2,035	2,057	1,989	1,994	139,300	1,994
2021-11-12	2,045	2,077	2,037	2,066	57,000	2,066
2021-11-11	2,064	2,077	2,044	2,045	24,200	2,045
2021-11-10	2,060	2,073	2,044	2,058	20,400	2,058
2021-11-09	2,095	2,100	2,060	2,060	24,300	2,060
2021-11-08	2,115	2,121	2,088	2,095	27,200	2,095
2021-11-05	2,164	2,167	2,108	2,121	41,600	2,121
2021-11-04	2,181	2,205	2,152	2,152	69,700	2,152
2021-11-02	2,209	2,221	2,179	2,180	44,600	2,180
2021-11-01	2,220	2,233	2,205	2,231	20,600	2,231
2021-10-29	2,167	2,215	2,165	2,185	21,200	2,185
2021-10-28	2,187	2,218	2,151	2,202	217,700	2,202
2021-10-27	2,198	2,199	2,166	2,187	34,000	2,187
2021-10-26	2,178	2,209	2,175	2,201	27,800	2,201
2021-10-25	2,185	2,194	2,160	2,170	27,600	2,170
2021-10-22	2,169	2,189	2,156	2,178	28,500	2,178
2021-10-21	2,191	2,220	2,185	2,188	27,000	2,188
2021-10-20	2,206	2,217	2,191	2,202	29,200	2,202
2021-10-19	2,225	2,225	2,192	2,197	18,100	2,197
2021-10-18	2,240	2,251	2,210	2,229	31,200	2,229
2021-10-15	2,184	2,218	2,180	2,214	24,800	2,214
2021-10-14	2,147	2,166	2,126	2,166	29,600	2,166
2021-10-13	2,170	2,178	2,151	2,166	26,300	2,166
2021-10-12	2,216	2,229	2,180	2,181	26,100	2,181
2021-10-11	2,214	2,233	2,200	2,232	34,200	2,232
2021-10-08	2,209	2,258	2,209	2,230	44,600	2,230
2021-10-07	2,205	2,237	2,205	2,221	32,200	2,221
2021-10-06	2,231	2,264	2,204	2,206	38,100	2,206
2021-10-05	2,247	2,262	2,214	2,231	27,800	2,231
2021-10-04	2,262	2,318	2,255	2,272	22,600	2,272
2021-10-01	2,296	2,309	2,251	2,261	29,600	2,261
2021-09-30	2,322	2,356	2,322	2,331	34,000	2,331
2021-09-29	2,345	2,345	2,291	2,319	52,800	2,319
2021-09-28	2,468	2,471	2,400	2,432	34,800	2,432
2021-09-27	2,451	2,476	2,447	2,458	35,500	2,458
2021-09-24	2,431	2,443	2,400	2,434	41,400	2,434
2021-09-22	2,366	2,426	2,366	2,413	44,600	2,413
2021-09-21	2,390	2,401	2,351	2,373	57,100	2,373
2021-09-17	2,415	2,444	2,396	2,442	76,600	2,442
2021-09-16	2,429	2,429	2,382	2,402	36,900	2,402
2021-09-15	2,395	2,428	2,368	2,422	39,100	2,422
2021-09-14	2,438	2,496	2,430	2,495	45,900	2,495
2021-09-13	2,455	2,455	2,396	2,443	49,100	2,443
2021-09-10	2,410	2,467	2,365	2,462	97,300	2,462
2021-09-09	2,369	2,370	2,350	2,363	24,800	2,363
2021-09-08	2,357	2,390	2,349	2,380	52,400	2,380
2021-09-07	2,314	2,373	2,314	2,357	68,800	2,357
2021-09-06	2,299	2,299	2,260	2,288	31,500	2,288
2021-09-03	2,224	2,265	2,200	2,256	29,700	2,256
2021-09-02	2,232	2,232	2,188	2,207	24,300	2,207
2021-09-01	2,219	2,234	2,210	2,224	31,500	2,224
2021-08-31	2,198	2,217	2,176	2,204	33,400	2,204
2021-08-30	2,150	2,187	2,145	2,187	27,100	2,187
2021-08-27	2,118	2,131	2,105	2,121	22,600	2,121
2021-08-26	2,168	2,168	2,122	2,136	23,900	2,136
2021-08-25	2,147	2,180	2,135	2,147	44,000	2,147
2021-08-24	2,110	2,132	2,104	2,130	33,600	2,130
2021-08-23	2,085	2,111	2,078	2,111	35,000	2,111
2021-08-20	2,077	2,082	2,051	2,065	37,700	2,065
2021-08-19	2,043	2,073	2,041	2,057	26,300	2,057
2021-08-18	2,004	2,069	2,004	2,043	25,400	2,043
2021-08-17	2,020	2,027	2,010	2,012	18,300	2,012
2021-08-16	2,060	2,068	2,016	2,020	52,600	2,020
2021-08-13	2,088	2,089	2,061	2,062	15,400	2,062
2021-08-12	2,118	2,125	2,085	2,086	22,800	2,086
2021-08-11	2,088	2,115	2,080	2,114	29,800	2,114
2021-08-10	2,056	2,091	2,054	2,062	40,700	2,062
2021-08-06	2,071	2,076	2,051	2,051	29,200	2,051
2021-08-05	2,127	2,136	2,075	2,079	49,100	2,079
2021-08-04	2,161	2,179	2,126	2,129	31,900	2,129
2021-08-03	2,165	2,182	2,151	2,154	16,400	2,154
2021-08-02	2,166	2,191	2,156	2,173	27,100	2,173
2021-07-30	2,200	2,200	2,150	2,150	20,600	2,150
2021-07-29	2,191	2,225	2,180	2,210	15,700	2,210
2021-07-28	2,210	2,219	2,190	2,190	14,200	2,190
2021-07-27	2,205	2,241	2,205	2,241	21,500	2,241
2021-07-26	2,211	2,233	2,169	2,189	110,800	2,189
2021-07-21	2,182	2,199	2,164	2,172	72,500	2,172
2021-07-20	2,200	2,209	2,178	2,182	30,300	2,182
2021-07-19	2,220	2,239	2,191	2,203	36,800	2,203
2021-07-16	2,236	2,251	2,233	2,238	19,100	2,238
2021-07-15	2,286	2,296	2,245	2,260	46,100	2,260
2021-07-14	2,311	2,323	2,294	2,311	37,000	2,311
2021-07-13	2,307	2,329	2,293	2,311	32,800	2,311
2021-07-12	2,271	2,317	2,256	2,307	29,700	2,307
2021-07-09	2,214	2,216	2,174	2,202	64,400	2,202
2021-07-08	2,270	2,280	2,252	2,254	33,300	2,254
2021-07-07	2,273	2,282	2,254	2,268	21,700	2,268
2021-07-06	2,297	2,297	2,264	2,273	14,600	2,273
2021-07-05	2,266	2,293	2,263	2,273	20,200	2,273
2021-07-02	2,272	2,297	2,272	2,284	22,700	2,284
2021-07-01	2,286	2,298	2,261	2,269	18,700	2,269
2021-06-30	2,288	2,311	2,276	2,286	44,500	2,286
2021-06-29	2,301	2,301	2,268	2,283	27,200	2,283
2021-06-28	2,310	2,318	2,288	2,299	26,900	2,299
2021-06-25	2,322	2,327	2,298	2,306	20,100	2,306
2021-06-24	2,280	2,315	2,276	2,307	21,000	2,307
2021-06-23	2,288	2,314	2,282	2,291	22,800	2,291
2021-06-22	2,259	2,301	2,259	2,293	48,400	2,293
2021-06-21	2,330	2,330	2,246	2,251	54,200	2,251
2021-06-18	2,368	2,382	2,346	2,361	43,800	2,361
2021-06-17	2,375	2,386	2,351	2,368	23,100	2,368
2021-06-16	2,339	2,380	2,332	2,376	28,100	2,376
2021-06-15	2,330	2,354	2,325	2,334	38,500	2,334
2021-06-14	2,358	2,366	2,333	2,340	23,100	2,340
2021-06-11	2,390	2,390	2,339	2,344	40,700	2,344
2021-06-10	2,338	2,376	2,338	2,368	45,700	2,368
2021-06-09	2,332	2,359	2,332	2,337	26,100	2,337
2021-06-08	2,323	2,337	2,312	2,331	28,900	2,331
2021-06-07	2,324	2,330	2,308	2,313	22,500	2,313
2021-06-04	2,313	2,337	2,302	2,331	31,800	2,331
2021-06-03	2,330	2,347	2,309	2,311	50,000	2,311
2021-06-02	2,317	2,343	2,315	2,331	39,200	2,331
2021-06-01	2,293	2,330	2,284	2,327	30,400	2,327
2021-05-31	2,316	2,322	2,280	2,282	32,100	2,282
2021-05-28	2,323	2,324	2,303	2,315	51,400	2,315
2021-05-27	2,322	2,333	2,304	2,304	41,400	2,304
2021-05-26	2,330	2,341	2,325	2,334	23,200	2,334
2021-05-25	2,371	2,371	2,346	2,355	15,300	2,355
2021-05-24	2,362	2,384	2,344	2,372	17,900	2,372
2021-05-21	2,386	2,386	2,350	2,361	22,300	2,361
2021-05-20	2,370	2,396	2,370	2,379	23,700	2,379
2021-05-19	2,348	2,378	2,343	2,366	19,500	2,366
2021-05-18	2,373	2,392	2,350	2,368	26,200	2,368
2021-05-17	2,357	2,373	2,321	2,356	37,500	2,356
2021-05-14	2,330	2,361	2,325	2,330	32,500	2,330
2021-05-13	2,270	2,336	2,252	2,304	31,200	2,304
2021-05-12	2,339	2,358	2,298	2,301	40,000	2,301
2021-05-11	2,344	2,362	2,294	2,304	67,600	2,304
2021-05-10	2,350	2,350	2,333	2,339	24,800	2,339
2021-05-07	2,341	2,365	2,312	2,350	21,600	2,350
2021-05-06	2,319	2,367	2,302	2,340	36,200	2,340
2021-04-30	2,330	2,343	2,316	2,318	35,100	2,318
2021-04-28	2,373	2,384	2,336	2,338	23,400	2,338
2021-04-27	2,396	2,414	2,362	2,384	36,000	2,384
2021-04-26	2,426	2,426	2,379	2,391	25,900	2,391
2021-04-23	2,415	2,425	2,393	2,415	25,400	2,415
2021-04-22	2,431	2,434	2,401	2,419	26,900	2,419
2021-04-21	2,450	2,460	2,404	2,405	35,500	2,405
2021-04-20	2,534	2,548	2,474	2,474	35,800	2,474
2021-04-19	2,558	2,596	2,534	2,584	39,900	2,584
2021-04-16	2,553	2,557	2,521	2,538	27,600	2,538
2021-04-15	2,544	2,570	2,533	2,559	20,900	2,559
2021-04-14	2,515	2,554	2,492	2,533	40,300	2,533
2021-04-13	2,512	2,538	2,505	2,515	27,200	2,515
2021-04-12	2,481	2,505	2,457	2,498	19,200	2,498
2021-04-09	2,477	2,500	2,457	2,481	47,500	2,481
2021-04-08	2,464	2,478	2,450	2,466	22,400	2,466
2021-04-07	2,453	2,485	2,453	2,464	23,100	2,464
2021-04-06	2,451	2,474	2,437	2,453	34,300	2,453
2021-04-05	2,450	2,457	2,425	2,451	28,300	2,451
2021-04-02	2,440	2,460	2,427	2,432	24,700	2,432
2021-04-01	2,417	2,450	2,415	2,415	33,100	2,415
2021-03-31	2,454	2,460	2,409	2,409	54,100	2,409
2021-03-30	2,489	2,495	2,450	2,454	48,500	2,454
2021-03-29	2,565	2,572	2,501	2,558	45,100	2,558
2021-03-26	2,483	2,548	2,469	2,530	40,200	2,530
2021-03-25	2,455	2,491	2,452	2,479	29,500	2,479
2021-03-24	2,540	2,540	2,449	2,455	31,300	2,455
2021-03-23	2,616	2,616	2,548	2,553	24,700	2,553
2021-03-22	2,646	2,653	2,589	2,603	70,400	2,603
2021-03-19	2,661	2,710	2,617	2,690	68,400	2,690
2021-03-18	2,655	2,675	2,635	2,661	37,700	2,661
2021-03-17	2,590	2,660	2,584	2,647	46,500	2,647
2021-03-16	2,545	2,575	2,534	2,559	23,800	2,559
2021-03-15	2,545	2,590	2,529	2,574	44,100	2,574
2021-03-12	2,487	2,528	2,453	2,525	39,600	2,525
2021-03-11	2,438	2,491	2,437	2,480	44,700	2,480
2021-03-10	2,426	2,426	2,396	2,413	43,100	2,413
2021-03-09	2,482	2,504	2,430	2,445	54,700	2,445
2021-03-08	2,500	2,500	2,439	2,460	25,600	2,460
2021-03-05	2,450	2,478	2,423	2,471	50,900	2,471
2021-03-04	2,481	2,481	2,417	2,446	33,800	2,446
2021-03-03	2,461	2,502	2,456	2,481	32,300	2,481
2021-03-02	2,529	2,530	2,451	2,506	36,500	2,506
2021-03-01	2,438	2,529	2,438	2,510	37,400	2,510
2021-02-26	2,437	2,479	2,406	2,406	67,800	2,406
2021-02-25	2,453	2,457	2,432	2,447	38,800	2,447
2021-02-24	2,426	2,455	2,389	2,416	32,200	2,416
2021-02-22	2,444	2,460	2,430	2,434	20,300	2,434
2021-02-19	2,424	2,448	2,381	2,431	29,900	2,431
2021-02-18	2,499	2,510	2,424	2,434	43,600	2,434
2021-02-17	2,530	2,554	2,514	2,514	23,000	2,514
2021-02-16	2,563	2,578	2,540	2,549	18,300	2,549
2021-02-15	2,603	2,603	2,541	2,563	23,300	2,563
2021-02-12	2,582	2,643	2,574	2,588	25,600	2,588
2021-02-10	2,561	2,573	2,535	2,544	28,400	2,544
2021-02-09	2,561	2,611	2,534	2,561	44,700	2,561
2021-02-08	2,580	2,604	2,556	2,582	46,200	2,582
2021-02-05	2,605	2,605	2,538	2,548	24,300	2,548
2021-02-04	2,551	2,583	2,548	2,558	17,900	2,558
2021-02-03	2,618	2,663	2,550	2,556	36,800	2,556
2021-02-02	2,532	2,656	2,532	2,626	25,100	2,626
2021-02-01	2,530	2,579	2,474	2,529	35,500	2,529
2021-01-29	2,706	2,732	2,570	2,579	82,300	2,579
2021-01-28	2,612	2,738	2,606	2,719	46,200	2,719
2021-01-27	2,661	2,683	2,636	2,680	16,300	2,680
2021-01-26	2,617	2,679	2,614	2,653	32,400	2,653
2021-01-25	2,734	2,734	2,655	2,667	12,500	2,667
2021-01-22	2,708	2,757	2,702	2,725	28,900	2,725
2021-01-21	2,747	2,760	2,729	2,744	27,300	2,744
2021-01-20	2,676	2,745	2,676	2,729	24,800	2,729
2021-01-19	2,680	2,713	2,650	2,695	21,600	2,695
2021-01-18	2,649	2,681	2,625	2,676	8,200	2,676
2021-01-15	2,691	2,691	2,634	2,635	20,100	2,635
2021-01-14	2,624	2,654	2,621	2,651	34,800	2,651
2021-01-13	2,625	2,636	2,601	2,628	16,300	2,628
2021-01-12	2,646	2,646	2,620	2,630	11,800	2,630
2021-01-08	2,624	2,650	2,600	2,636	31,100	2,636
2021-01-07	2,620	2,640	2,595	2,629	29,200	2,629
2021-01-06	2,600	2,609	2,584	2,584	24,500	2,584
2021-01-05	2,600	2,620	2,593	2,614	21,300	2,614
2021-01-04	2,637	2,637	2,571	2,611	23,300	2,611

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