1949 住友電設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,431	2,457	2,425	2,425	18,600	2,425
2022-12-29	2,410	2,440	2,396	2,431	32,500	2,431
2022-12-28	2,394	2,413	2,388	2,410	17,800	2,410
2022-12-27	2,419	2,428	2,401	2,407	6,000	2,407
2022-12-26	2,415	2,423	2,406	2,419	17,200	2,419
2022-12-23	2,372	2,394	2,362	2,388	18,600	2,388
2022-12-22	2,356	2,390	2,348	2,372	15,400	2,372
2022-12-21	2,362	2,366	2,325	2,345	30,100	2,345
2022-12-20	2,374	2,405	2,345	2,362	25,700	2,362
2022-12-19	2,384	2,390	2,371	2,385	16,500	2,385
2022-12-16	2,397	2,402	2,373	2,384	24,300	2,384
2022-12-15	2,403	2,416	2,399	2,406	23,100	2,406
2022-12-14	2,440	2,440	2,400	2,402	24,300	2,402
2022-12-13	2,426	2,445	2,426	2,429	12,100	2,429
2022-12-12	2,442	2,447	2,410	2,410	17,900	2,410
2022-12-09	2,421	2,430	2,401	2,424	14,900	2,424
2022-12-08	2,406	2,406	2,385	2,401	19,500	2,401
2022-12-07	2,391	2,427	2,391	2,402	10,500	2,402
2022-12-06	2,402	2,419	2,400	2,402	17,800	2,402
2022-12-05	2,437	2,440	2,400	2,425	18,800	2,425
2022-12-02	2,470	2,470	2,407	2,433	26,000	2,433
2022-12-01	2,539	2,565	2,476	2,486	21,000	2,486
2022-11-30	2,550	2,566	2,525	2,540	18,100	2,540
2022-11-29	2,548	2,620	2,537	2,573	25,300	2,573
2022-11-28	2,610	2,644	2,535	2,573	29,000	2,573
2022-11-25	2,595	2,601	2,560	2,598	12,200	2,598
2022-11-24	2,589	2,606	2,582	2,596	18,500	2,596
2022-11-22	2,482	2,571	2,482	2,562	21,200	2,562
2022-11-21	2,467	2,476	2,463	2,475	17,800	2,475
2022-11-18	2,478	2,505	2,467	2,472	20,300	2,472
2022-11-17	2,488	2,493	2,472	2,476	12,000	2,476
2022-11-16	2,463	2,487	2,463	2,481	18,200	2,481
2022-11-15	2,464	2,496	2,460	2,471	24,300	2,471
2022-11-14	2,538	2,538	2,465	2,465	19,200	2,465
2022-11-11	2,542	2,542	2,499	2,526	28,600	2,526
2022-11-10	2,514	2,539	2,483	2,492	30,500	2,492
2022-11-09	2,585	2,585	2,563	2,564	11,300	2,564
2022-11-08	2,569	2,580	2,555	2,559	20,200	2,559
2022-11-07	2,524	2,566	2,524	2,555	14,500	2,555
2022-11-04	2,544	2,573	2,524	2,530	28,700	2,530
2022-11-02	2,560	2,609	2,560	2,581	56,000	2,581
2022-11-01	2,601	2,601	2,558	2,592	31,700	2,592
2022-10-31	2,551	2,622	2,545	2,616	67,400	2,616
2022-10-28	2,559	2,589	2,508	2,508	129,000	2,508
2022-10-27	2,586	2,608	2,574	2,589	20,200	2,589
2022-10-26	2,613	2,615	2,561	2,586	24,500	2,586
2022-10-25	2,588	2,624	2,583	2,613	28,200	2,613
2022-10-24	2,599	2,610	2,543	2,543	25,600	2,543
2022-10-21	2,629	2,636	2,603	2,616	12,600	2,616
2022-10-20	2,627	2,651	2,621	2,638	17,800	2,638
2022-10-19	2,640	2,660	2,625	2,654	17,000	2,654
2022-10-18	2,651	2,653	2,623	2,645	16,900	2,645
2022-10-17	2,623	2,652	2,601	2,601	21,800	2,601
2022-10-14	2,650	2,681	2,624	2,660	36,300	2,660
2022-10-13	2,602	2,624	2,577	2,608	23,000	2,608
2022-10-12	2,586	2,634	2,586	2,616	19,200	2,616
2022-10-11	2,635	2,635	2,602	2,603	30,000	2,603
2022-10-07	2,653	2,696	2,653	2,660	23,000	2,660
2022-10-06	2,676	2,730	2,676	2,690	28,200	2,690
2022-10-05	2,680	2,715	2,667	2,676	19,300	2,676
2022-10-04	2,591	2,688	2,591	2,674	26,200	2,674
2022-10-03	2,570	2,571	2,541	2,563	16,700	2,563
2022-09-30	2,617	2,617	2,577	2,593	27,300	2,593
2022-09-29	2,608	2,631	2,606	2,617	27,500	2,617
2022-09-28	2,570	2,631	2,570	2,620	32,500	2,620
2022-09-27	2,602	2,638	2,596	2,599	30,900	2,599
2022-09-26	2,632	2,648	2,615	2,615	30,000	2,615
2022-09-22	2,631	2,653	2,622	2,653	21,500	2,653
2022-09-21	2,667	2,689	2,647	2,649	15,000	2,649
2022-09-20	2,685	2,703	2,665	2,676	21,200	2,676
2022-09-16	2,632	2,675	2,632	2,650	22,100	2,650
2022-09-15	2,679	2,679	2,645	2,654	11,000	2,654
2022-09-14	2,683	2,692	2,660	2,663	22,400	2,663
2022-09-13	2,706	2,718	2,680	2,708	14,600	2,708
2022-09-12	2,700	2,724	2,691	2,702	11,800	2,702
2022-09-09	2,638	2,709	2,638	2,679	36,900	2,679
2022-09-08	2,641	2,674	2,580	2,659	23,400	2,659
2022-09-07	2,611	2,611	2,581	2,603	24,600	2,603
2022-09-06	2,607	2,638	2,597	2,604	28,900	2,604
2022-09-05	2,629	2,634	2,601	2,609	18,800	2,609
2022-09-02	2,603	2,642	2,582	2,637	28,600	2,637
2022-09-01	2,609	2,636	2,603	2,603	28,600	2,603
2022-08-31	2,629	2,652	2,626	2,634	26,100	2,634
2022-08-30	2,638	2,674	2,638	2,664	31,900	2,664
2022-08-29	2,609	2,656	2,609	2,638	21,000	2,638
2022-08-26	2,677	2,677	2,653	2,659	12,700	2,659
2022-08-25	2,660	2,683	2,650	2,677	14,400	2,677
2022-08-24	2,672	2,672	2,644	2,654	32,800	2,654
2022-08-23	2,735	2,735	2,670	2,670	37,600	2,670
2022-08-22	2,726	2,746	2,706	2,740	79,000	2,740
2022-08-19	2,736	2,736	2,718	2,728	18,400	2,728
2022-08-18	2,724	2,744	2,702	2,711	22,800	2,711
2022-08-17	2,703	2,755	2,703	2,741	31,400	2,741
2022-08-16	2,710	2,724	2,680	2,703	39,800	2,703
2022-08-15	2,712	2,712	2,683	2,695	14,400	2,695
2022-08-12	2,693	2,741	2,693	2,712	42,800	2,712
2022-08-10	2,630	2,678	2,604	2,667	28,200	2,667
2022-08-09	2,684	2,695	2,624	2,630	30,400	2,630
2022-08-08	2,698	2,704	2,667	2,693	21,800	2,693
2022-08-05	2,644	2,700	2,643	2,673	44,900	2,673
2022-08-04	2,612	2,652	2,606	2,639	47,600	2,639
2022-08-03	2,608	2,616	2,589	2,611	30,500	2,611
2022-08-02	2,560	2,617	2,560	2,595	159,400	2,595
2022-08-01	2,710	2,710	2,552	2,563	73,000	2,563
2022-07-29	2,691	2,691	2,655	2,665	35,100	2,665
2022-07-28	2,668	2,707	2,652	2,691	39,100	2,691
2022-07-27	2,717	2,717	2,677	2,689	18,600	2,689
2022-07-26	2,678	2,718	2,675	2,706	58,800	2,706
2022-07-25	2,656	2,678	2,640	2,678	66,900	2,678
2022-07-22	2,655	2,673	2,638	2,662	68,000	2,662
2022-07-21	2,663	2,665	2,632	2,659	43,700	2,659
2022-07-20	2,682	2,682	2,653	2,663	56,300	2,663
2022-07-19	2,665	2,665	2,623	2,632	20,800	2,632
2022-07-15	2,669	2,677	2,632	2,640	48,100	2,640
2022-07-14	2,640	2,649	2,601	2,645	41,300	2,645
2022-07-13	2,588	2,661	2,588	2,620	34,900	2,620
2022-07-12	2,616	2,617	2,575	2,588	33,400	2,588
2022-07-11	2,620	2,650	2,613	2,616	34,300	2,616
2022-07-08	2,558	2,625	2,545	2,587	60,400	2,587
2022-07-07	2,543	2,595	2,543	2,560	28,900	2,560
2022-07-06	2,555	2,569	2,499	2,527	29,100	2,527
2022-07-05	2,557	2,599	2,545	2,586	37,000	2,586
2022-07-04	2,587	2,596	2,544	2,561	54,400	2,561
2022-07-01	2,612	2,617	2,554	2,569	46,800	2,569
2022-06-30	2,580	2,616	2,580	2,594	54,700	2,594
2022-06-29	2,532	2,592	2,528	2,589	78,900	2,589
2022-06-28	2,522	2,562	2,522	2,561	36,800	2,561
2022-06-27	2,549	2,585	2,521	2,538	40,800	2,538
2022-06-24	2,517	2,526	2,511	2,520	35,600	2,520
2022-06-23	2,500	2,538	2,500	2,521	37,000	2,521
2022-06-22	2,525	2,525	2,496	2,506	28,600	2,506
2022-06-21	2,460	2,500	2,460	2,488	46,600	2,488
2022-06-20	2,525	2,525	2,422	2,445	33,000	2,445
2022-06-17	2,471	2,508	2,455	2,496	38,400	2,496
2022-06-16	2,500	2,514	2,483	2,499	38,000	2,499
2022-06-15	2,486	2,515	2,474	2,482	41,700	2,482
2022-06-14	2,470	2,494	2,457	2,486	42,400	2,486
2022-06-13	2,465	2,503	2,455	2,470	44,500	2,470
2022-06-10	2,487	2,517	2,456	2,489	36,200	2,489
2022-06-09	2,492	2,510	2,482	2,493	30,000	2,493
2022-06-08	2,458	2,510	2,458	2,499	42,100	2,499
2022-06-07	2,439	2,478	2,435	2,458	40,300	2,458
2022-06-06	2,395	2,438	2,383	2,424	25,500	2,424
2022-06-03	2,385	2,397	2,365	2,397	21,600	2,397
2022-06-02	2,378	2,389	2,342	2,368	26,700	2,368
2022-06-01	2,345	2,395	2,336	2,386	34,800	2,386
2022-05-31	2,359	2,367	2,333	2,337	48,600	2,337
2022-05-30	2,315	2,359	2,313	2,341	71,100	2,341
2022-05-27	2,310	2,323	2,288	2,312	44,000	2,312
2022-05-26	2,260	2,300	2,260	2,283	31,000	2,283
2022-05-25	2,227	2,284	2,227	2,263	36,000	2,263
2022-05-24	2,199	2,246	2,184	2,214	33,200	2,214
2022-05-23	2,229	2,252	2,223	2,243	19,100	2,243
2022-05-20	2,166	2,266	2,166	2,227	32,200	2,227
2022-05-19	2,155	2,197	2,134	2,177	25,600	2,177
2022-05-18	2,210	2,210	2,175	2,180	35,700	2,180
2022-05-17	2,234	2,245	2,199	2,210	33,000	2,210
2022-05-16	2,299	2,299	2,208	2,209	33,400	2,209
2022-05-13	2,222	2,279	2,202	2,279	55,800	2,279
2022-05-12	2,270	2,287	2,237	2,240	44,700	2,240
2022-05-11	2,296	2,329	2,242	2,273	54,700	2,273
2022-05-10	2,221	2,383	2,160	2,314	96,300	2,314
2022-05-09	2,242	2,242	2,210	2,221	20,200	2,221
2022-05-06	2,228	2,258	2,226	2,251	23,800	2,251
2022-05-02	2,215	2,228	2,188	2,223	14,300	2,223
2022-04-28	2,135	2,224	2,135	2,224	31,200	2,224
2022-04-27	2,107	2,137	2,096	2,135	60,400	2,135
2022-04-26	2,170	2,171	2,134	2,137	29,100	2,137
2022-04-25	2,161	2,179	2,151	2,171	26,400	2,171
2022-04-22	2,206	2,206	2,158	2,189	18,300	2,189
2022-04-21	2,200	2,219	2,192	2,206	20,900	2,206
2022-04-20	2,162	2,206	2,146	2,200	23,400	2,200
2022-04-19	2,164	2,200	2,148	2,183	22,600	2,183
2022-04-18	2,199	2,201	2,148	2,174	19,700	2,174
2022-04-15	2,228	2,228	2,184	2,200	17,400	2,200
2022-04-14	2,181	2,214	2,181	2,207	21,300	2,207
2022-04-13	2,170	2,190	2,140	2,182	26,300	2,182
2022-04-12	2,183	2,194	2,146	2,147	25,000	2,147
2022-04-11	2,189	2,210	2,174	2,195	23,900	2,195
2022-04-08	2,191	2,211	2,166	2,185	76,800	2,185
2022-04-07	2,175	2,183	2,138	2,160	33,400	2,160
2022-04-06	2,207	2,233	2,185	2,194	37,600	2,194
2022-04-05	2,282	2,282	2,224	2,231	43,800	2,231
2022-04-04	2,227	2,291	2,227	2,264	29,600	2,264
2022-04-01	2,218	2,231	2,166	2,220	54,300	2,220
2022-03-31	2,270	2,277	2,225	2,227	39,500	2,227
2022-03-30	2,277	2,288	2,251	2,271	44,200	2,271
2022-03-29	2,311	2,311	2,272	2,294	78,700	2,294
2022-03-28	2,363	2,363	2,318	2,323	28,200	2,323
2022-03-25	2,321	2,364	2,311	2,341	30,500	2,341
2022-03-24	2,345	2,355	2,294	2,314	36,900	2,314
2022-03-23	2,325	2,362	2,291	2,353	46,000	2,353
2022-03-22	2,301	2,315	2,280	2,288	43,400	2,288
2022-03-18	2,273	2,318	2,264	2,298	86,600	2,298
2022-03-17	2,295	2,299	2,263	2,282	63,600	2,282
2022-03-16	2,254	2,266	2,229	2,245	50,600	2,245
2022-03-15	2,289	2,295	2,257	2,257	35,600	2,257
2022-03-14	2,286	2,290	2,252	2,263	35,500	2,263
2022-03-11	2,273	2,292	2,259	2,272	56,700	2,272
2022-03-10	2,267	2,302	2,248	2,294	46,300	2,294
2022-03-09	2,200	2,228	2,190	2,203	25,800	2,203
2022-03-08	2,216	2,242	2,202	2,215	38,500	2,215
2022-03-07	2,242	2,256	2,220	2,239	45,600	2,239
2022-03-04	2,298	2,325	2,275	2,276	30,000	2,276
2022-03-03	2,315	2,345	2,285	2,308	54,100	2,308
2022-03-02	2,243	2,270	2,215	2,215	25,400	2,215
2022-03-01	2,309	2,309	2,261	2,271	64,500	2,271
2022-02-28	2,268	2,316	2,230	2,309	80,400	2,309
2022-02-25	2,222	2,240	2,213	2,234	33,500	2,234
2022-02-24	2,217	2,245	2,216	2,229	51,400	2,229
2022-02-22	2,205	2,253	2,205	2,245	23,300	2,245
2022-02-21	2,220	2,250	2,188	2,241	27,700	2,241
2022-02-18	2,210	2,222	2,167	2,221	29,800	2,221
2022-02-17	2,228	2,249	2,218	2,241	43,800	2,241
2022-02-16	2,243	2,255	2,214	2,236	52,700	2,236
2022-02-15	2,227	2,227	2,184	2,205	52,200	2,205
2022-02-14	2,190	2,204	2,161	2,192	32,800	2,192
2022-02-10	2,248	2,248	2,204	2,216	50,900	2,216
2022-02-09	2,199	2,229	2,186	2,200	43,400	2,200
2022-02-08	2,229	2,233	2,174	2,188	47,100	2,188
2022-02-07	2,201	2,245	2,183	2,225	39,300	2,225
2022-02-04	2,159	2,222	2,147	2,204	56,500	2,204
2022-02-03	2,166	2,208	2,146	2,161	48,500	2,161
2022-02-02	2,136	2,167	2,100	2,160	50,300	2,160
2022-02-01	2,113	2,136	2,101	2,125	52,000	2,125
2022-01-31	2,070	2,105	2,020	2,084	32,900	2,084
2022-01-28	2,059	2,067	2,017	2,060	27,600	2,060
2022-01-27	2,013	2,025	1,980	1,998	42,100	1,998
2022-01-26	2,019	2,027	2,013	2,013	36,700	2,013
2022-01-25	2,066	2,066	2,015	2,022	18,500	2,022
2022-01-24	2,022	2,053	2,018	2,053	17,400	2,053
2022-01-21	2,005	2,029	1,999	2,025	34,400	2,025
2022-01-20	2,009	2,049	2,006	2,013	26,000	2,013
2022-01-19	2,040	2,059	2,004	2,009	40,300	2,009
2022-01-18	2,085	2,097	2,058	2,072	33,400	2,072
2022-01-17	2,164	2,164	2,087	2,094	19,900	2,094
2022-01-14	2,130	2,151	2,107	2,137	36,800	2,137
2022-01-13	2,165	2,165	2,132	2,139	29,500	2,139
2022-01-12	2,129	2,174	2,129	2,155	28,300	2,155
2022-01-11	2,098	2,118	2,090	2,112	27,800	2,112
2022-01-07	2,106	2,115	2,083	2,095	14,900	2,095
2022-01-06	2,114	2,123	2,085	2,089	22,700	2,089
2022-01-05	2,130	2,130	2,104	2,114	23,600	2,114
2022-01-04	2,090	2,123	2,081	2,114	19,800	2,114

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