1949 住友電設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,707	2,742	2,699	2,742	41,700	2,742
2023-12-28	2,649	2,685	2,643	2,685	18,600	2,685
2023-12-27	2,639	2,667	2,611	2,666	35,400	2,666
2023-12-26	2,603	2,603	2,593	2,600	30,500	2,600
2023-12-25	2,639	2,639	2,597	2,597	18,800	2,597
2023-12-22	2,568	2,609	2,560	2,603	37,000	2,603
2023-12-21	2,600	2,600	2,562	2,568	27,300	2,568
2023-12-20	2,639	2,668	2,616	2,620	41,200	2,620
2023-12-19	2,660	2,671	2,631	2,643	37,100	2,643
2023-12-18	2,676	2,687	2,611	2,658	51,100	2,658
2023-12-15	2,624	2,671	2,595	2,662	68,900	2,662
2023-12-14	2,550	2,624	2,550	2,624	88,000	2,624
2023-12-13	2,540	2,556	2,521	2,548	26,100	2,548
2023-12-12	2,511	2,539	2,511	2,518	13,600	2,518
2023-12-11	2,514	2,528	2,490	2,525	31,700	2,525
2023-12-08	2,480	2,498	2,449	2,464	44,700	2,464
2023-12-07	2,525	2,536	2,506	2,510	24,200	2,510
2023-12-06	2,546	2,575	2,540	2,554	31,300	2,554
2023-12-05	2,535	2,571	2,532	2,535	29,900	2,535
2023-12-04	2,568	2,579	2,555	2,562	18,400	2,562
2023-12-01	2,595	2,595	2,569	2,575	22,100	2,575
2023-11-30	2,563	2,574	2,538	2,557	50,100	2,557
2023-11-29	2,575	2,587	2,555	2,569	19,600	2,569
2023-11-28	2,594	2,605	2,571	2,582	21,700	2,582
2023-11-27	2,588	2,594	2,558	2,594	33,300	2,594
2023-11-24	2,570	2,573	2,559	2,572	22,700	2,572
2023-11-22	2,535	2,576	2,532	2,559	19,300	2,559
2023-11-21	2,526	2,546	2,509	2,542	29,100	2,542
2023-11-20	2,563	2,569	2,527	2,527	27,800	2,527
2023-11-17	2,523	2,570	2,520	2,570	27,400	2,570
2023-11-16	2,550	2,550	2,508	2,523	38,600	2,523
2023-11-15	2,572	2,572	2,540	2,546	19,900	2,546
2023-11-14	2,580	2,580	2,540	2,546	25,900	2,546
2023-11-13	2,534	2,583	2,534	2,580	32,400	2,580
2023-11-10	2,540	2,556	2,525	2,548	43,300	2,548
2023-11-09	2,534	2,540	2,510	2,540	46,500	2,540
2023-11-08	2,531	2,540	2,497	2,518	53,700	2,518
2023-11-07	2,544	2,598	2,535	2,543	102,600	2,543
2023-11-06	2,639	2,639	2,444	2,444	171,500	2,444
2023-11-02	2,649	2,652	2,596	2,603	46,800	2,603
2023-11-01	2,684	2,693	2,620	2,638	55,300	2,638
2023-10-31	2,596	2,651	2,596	2,634	74,300	2,634
2023-10-30	2,651	2,651	2,598	2,625	76,700	2,625
2023-10-27	2,642	2,666	2,642	2,664	50,200	2,664
2023-10-26	2,654	2,654	2,617	2,638	50,600	2,638
2023-10-25	2,654	2,671	2,645	2,654	36,700	2,654
2023-10-24	2,682	2,682	2,631	2,655	49,800	2,655
2023-10-23	2,711	2,717	2,670	2,670	19,800	2,670
2023-10-20	2,693	2,725	2,693	2,711	14,100	2,711
2023-10-19	2,650	2,696	2,650	2,687	15,900	2,687
2023-10-18	2,687	2,687	2,652	2,679	28,400	2,679
2023-10-17	2,660	2,684	2,643	2,653	24,000	2,653
2023-10-16	2,650	2,669	2,630	2,648	31,500	2,648
2023-10-13	2,700	2,706	2,658	2,661	27,400	2,661
2023-10-12	2,720	2,732	2,707	2,723	28,700	2,723
2023-10-11	2,757	2,758	2,710	2,717	41,100	2,717
2023-10-10	2,758	2,771	2,731	2,755	33,200	2,755
2023-10-06	2,710	2,746	2,710	2,723	38,400	2,723
2023-10-05	2,666	2,704	2,666	2,702	52,400	2,702
2023-10-04	2,674	2,692	2,650	2,670	42,100	2,670
2023-10-03	2,755	2,755	2,694	2,695	38,500	2,695
2023-10-02	2,785	2,837	2,761	2,764	54,200	2,764
2023-09-29	2,804	2,804	2,767	2,774	34,200	2,774
2023-09-28	2,799	2,829	2,774	2,790	54,100	2,790
2023-09-27	2,801	2,842	2,787	2,840	49,300	2,840
2023-09-26	2,837	2,837	2,813	2,820	22,700	2,820
2023-09-25	2,839	2,844	2,814	2,837	28,300	2,837
2023-09-22	2,832	2,839	2,803	2,824	37,200	2,824
2023-09-21	2,869	2,878	2,850	2,854	31,400	2,854
2023-09-20	2,910	2,912	2,870	2,875	38,800	2,875
2023-09-19	2,875	2,907	2,873	2,904	27,000	2,904
2023-09-15	2,879	2,908	2,876	2,896	37,300	2,896
2023-09-14	2,845	2,865	2,830	2,859	49,300	2,859
2023-09-13	2,872	2,877	2,840	2,840	29,600	2,840
2023-09-12	2,854	2,877	2,854	2,872	28,800	2,872
2023-09-11	2,892	2,892	2,832	2,855	53,500	2,855
2023-09-08	2,888	2,914	2,861	2,864	45,700	2,864
2023-09-07	2,920	2,939	2,908	2,908	35,800	2,908
2023-09-06	2,900	2,937	2,900	2,929	36,600	2,929
2023-09-05	2,914	2,928	2,886	2,900	40,300	2,900
2023-09-04	2,903	2,926	2,903	2,919	28,900	2,919
2023-09-01	2,888	2,918	2,886	2,906	35,700	2,906
2023-08-31	2,879	2,910	2,879	2,900	38,100	2,900
2023-08-30	2,907	2,911	2,871	2,879	41,700	2,879
2023-08-29	2,935	2,935	2,899	2,907	21,200	2,907
2023-08-28	2,898	2,928	2,881	2,927	64,500	2,927
2023-08-25	2,889	2,890	2,860	2,868	48,000	2,868
2023-08-24	2,902	2,915	2,900	2,904	33,200	2,904
2023-08-23	2,900	2,922	2,891	2,914	91,500	2,914
2023-08-22	2,901	2,903	2,879	2,900	41,600	2,900
2023-08-21	2,893	2,908	2,887	2,900	44,300	2,900
2023-08-18	2,900	2,903	2,868	2,886	31,200	2,886
2023-08-17	2,902	2,911	2,888	2,909	34,500	2,909
2023-08-16	2,881	2,903	2,877	2,887	21,200	2,887
2023-08-15	2,900	2,914	2,895	2,904	22,900	2,904
2023-08-14	2,948	2,950	2,895	2,900	23,300	2,900
2023-08-10	2,961	2,961	2,918	2,950	25,900	2,950
2023-08-09	2,932	2,950	2,896	2,942	23,400	2,942
2023-08-08	2,963	2,963	2,943	2,953	18,500	2,953
2023-08-07	2,950	2,964	2,935	2,950	21,000	2,950
2023-08-04	2,971	3,000	2,950	2,966	41,900	2,966
2023-08-03	3,000	3,005	2,934	2,975	59,700	2,975
2023-08-02	3,025	3,055	2,975	3,025	96,400	3,025
2023-08-01	3,100	3,125	3,015	3,015	58,000	3,015
2023-07-31	3,180	3,205	3,110	3,165	64,700	3,165
2023-07-28	3,130	3,130	3,090	3,115	40,300	3,115
2023-07-27	3,180	3,180	3,130	3,145	16,300	3,145
2023-07-26	3,205	3,205	3,170	3,170	34,700	3,170
2023-07-25	3,170	3,205	3,170	3,205	45,300	3,205
2023-07-24	3,165	3,175	3,145	3,165	39,100	3,165
2023-07-21	3,135	3,160	3,130	3,135	38,400	3,135
2023-07-20	3,180	3,195	3,125	3,135	19,200	3,135
2023-07-19	3,170	3,190	3,165	3,180	24,500	3,180
2023-07-18	3,110	3,130	3,090	3,120	35,400	3,120
2023-07-14	3,120	3,125	3,065	3,110	47,800	3,110
2023-07-13	3,105	3,120	3,080	3,100	35,000	3,100
2023-07-12	3,160	3,165	3,105	3,105	14,100	3,105
2023-07-11	3,135	3,165	3,130	3,135	21,500	3,135
2023-07-10	3,160	3,180	3,135	3,155	28,800	3,155
2023-07-07	3,140	3,165	3,105	3,145	36,900	3,145
2023-07-06	3,170	3,185	3,150	3,180	34,100	3,180
2023-07-05	3,150	3,210	3,145	3,195	30,600	3,195
2023-07-04	3,150	3,190	3,150	3,175	36,700	3,175
2023-07-03	3,130	3,220	3,125	3,195	46,500	3,195
2023-06-30	3,120	3,120	3,055	3,095	50,300	3,095
2023-06-29	3,100	3,120	3,080	3,100	38,000	3,100
2023-06-28	3,025	3,095	2,995	3,085	51,700	3,085
2023-06-27	2,965	2,996	2,963	2,996	28,500	2,996
2023-06-26	2,972	3,015	2,963	3,015	26,000	3,015
2023-06-23	3,035	3,045	2,956	2,986	45,600	2,986
2023-06-22	3,040	3,050	3,005	3,020	36,900	3,020
2023-06-21	3,005	3,055	3,005	3,030	31,800	3,030
2023-06-20	3,025	3,030	2,999	3,010	32,400	3,010
2023-06-19	3,010	3,050	3,010	3,050	36,600	3,050
2023-06-16	2,982	2,998	2,967	2,996	65,900	2,996
2023-06-15	3,000	3,005	2,983	2,995	44,800	2,995
2023-06-14	3,030	3,035	2,994	3,000	39,200	3,000
2023-06-13	3,005	3,025	3,000	3,010	42,700	3,010
2023-06-12	2,985	3,015	2,977	3,015	52,500	3,015
2023-06-09	2,983	2,984	2,945	2,968	68,600	2,968
2023-06-08	2,907	2,945	2,907	2,933	58,400	2,933
2023-06-07	2,847	2,892	2,847	2,880	59,400	2,880
2023-06-06	2,770	2,834	2,770	2,829	60,500	2,829
2023-06-05	2,841	2,841	2,803	2,820	32,000	2,820
2023-06-02	2,758	2,794	2,756	2,790	41,500	2,790
2023-06-01	2,760	2,779	2,739	2,749	51,400	2,749
2023-05-31	2,770	2,784	2,759	2,761	93,600	2,761
2023-05-30	2,801	2,806	2,781	2,781	26,900	2,781
2023-05-29	2,860	2,860	2,820	2,821	25,900	2,821
2023-05-26	2,891	2,891	2,840	2,841	43,600	2,841
2023-05-25	2,883	2,907	2,870	2,894	39,000	2,894
2023-05-24	2,911	2,916	2,891	2,891	37,100	2,891
2023-05-23	2,988	2,988	2,902	2,920	36,100	2,920
2023-05-22	2,990	2,990	2,964	2,970	35,900	2,970
2023-05-19	2,994	3,005	2,984	2,993	29,600	2,993
2023-05-18	3,030	3,035	2,989	2,994	40,000	2,994
2023-05-17	3,030	3,030	2,972	2,999	40,500	2,999
2023-05-16	3,000	3,000	2,979	3,000	45,900	3,000
2023-05-15	2,957	2,994	2,924	2,984	46,600	2,984
2023-05-12	2,910	2,933	2,904	2,925	45,400	2,925
2023-05-11	2,891	2,891	2,855	2,875	23,100	2,875
2023-05-10	2,899	2,910	2,864	2,891	22,500	2,891
2023-05-09	2,885	2,912	2,880	2,904	32,600	2,904
2023-05-08	2,850	2,886	2,837	2,875	33,600	2,875
2023-05-02	2,881	2,889	2,856	2,860	30,900	2,860
2023-05-01	2,850	2,865	2,839	2,860	37,300	2,860
2023-04-28	2,785	2,820	2,782	2,819	46,600	2,819
2023-04-27	2,751	2,780	2,721	2,756	53,700	2,756
2023-04-26	2,765	2,777	2,736	2,758	33,600	2,758
2023-04-25	2,797	2,797	2,758	2,774	26,900	2,774
2023-04-24	2,750	2,777	2,741	2,764	40,400	2,764
2023-04-21	2,686	2,736	2,685	2,725	45,400	2,725
2023-04-20	2,665	2,685	2,665	2,678	16,100	2,678
2023-04-19	2,678	2,678	2,653	2,665	34,900	2,665
2023-04-18	2,690	2,712	2,671	2,678	32,500	2,678
2023-04-17	2,650	2,667	2,644	2,658	20,800	2,658
2023-04-14	2,631	2,652	2,630	2,635	40,200	2,635
2023-04-13	2,597	2,620	2,596	2,613	31,300	2,613
2023-04-12	2,563	2,582	2,560	2,580	27,400	2,580
2023-04-11	2,570	2,570	2,527	2,539	14,700	2,539
2023-04-10	2,573	2,573	2,522	2,525	17,400	2,525
2023-04-07	2,520	2,536	2,516	2,525	20,300	2,525
2023-04-06	2,511	2,525	2,492	2,501	25,800	2,501
2023-04-05	2,582	2,582	2,508	2,511	21,000	2,511
2023-04-04	2,588	2,598	2,567	2,591	26,900	2,591
2023-04-03	2,574	2,599	2,546	2,580	25,700	2,580
2023-03-31	2,530	2,562	2,493	2,554	39,400	2,554
2023-03-30	2,508	2,514	2,485	2,506	42,100	2,506
2023-03-29	2,517	2,551	2,505	2,540	82,000	2,540
2023-03-28	2,511	2,518	2,486	2,489	24,600	2,489
2023-03-27	2,489	2,489	2,472	2,480	30,700	2,480
2023-03-24	2,448	2,467	2,448	2,467	19,600	2,467
2023-03-23	2,475	2,476	2,462	2,466	16,800	2,466
2023-03-22	2,550	2,550	2,487	2,487	31,000	2,487
2023-03-20	2,490	2,517	2,482	2,482	33,600	2,482
2023-03-17	2,521	2,536	2,501	2,522	78,300	2,522
2023-03-16	2,482	2,508	2,464	2,482	43,000	2,482
2023-03-15	2,535	2,545	2,514	2,545	16,900	2,545
2023-03-14	2,513	2,549	2,473	2,488	35,500	2,488
2023-03-13	2,571	2,571	2,532	2,542	24,400	2,542
2023-03-10	2,623	2,647	2,588	2,600	67,400	2,600
2023-03-09	2,575	2,623	2,521	2,608	54,700	2,608
2023-03-08	2,540	2,572	2,540	2,559	33,700	2,559
2023-03-07	2,508	2,570	2,502	2,540	41,200	2,540
2023-03-06	2,495	2,509	2,470	2,502	25,700	2,502
2023-03-03	2,469	2,475	2,452	2,469	25,500	2,469
2023-03-02	2,438	2,465	2,437	2,445	14,200	2,445
2023-03-01	2,412	2,454	2,412	2,454	22,500	2,454
2023-02-28	2,466	2,470	2,409	2,426	50,600	2,426
2023-02-27	2,442	2,477	2,442	2,466	24,800	2,466
2023-02-24	2,411	2,440	2,411	2,430	21,700	2,430
2023-02-22	2,400	2,415	2,395	2,402	17,400	2,402
2023-02-21	2,394	2,426	2,394	2,426	21,100	2,426
2023-02-20	2,390	2,403	2,390	2,394	38,300	2,394
2023-02-17	2,368	2,371	2,349	2,366	19,500	2,366
2023-02-16	2,404	2,413	2,389	2,398	21,700	2,398
2023-02-15	2,410	2,423	2,361	2,374	15,200	2,374
2023-02-14	2,393	2,400	2,384	2,393	17,500	2,393
2023-02-13	2,358	2,379	2,358	2,361	12,600	2,361
2023-02-10	2,329	2,372	2,328	2,357	19,900	2,357
2023-02-09	2,339	2,356	2,339	2,350	16,100	2,350
2023-02-08	2,350	2,361	2,336	2,350	17,800	2,350
2023-02-07	2,341	2,350	2,333	2,341	20,300	2,341
2023-02-06	2,296	2,326	2,287	2,320	44,200	2,320
2023-02-03	2,238	2,309	2,223	2,285	73,000	2,285
2023-02-02	2,285	2,285	2,222	2,223	36,200	2,223
2023-02-01	2,368	2,368	2,262	2,285	58,500	2,285
2023-01-31	2,340	2,388	2,340	2,368	48,000	2,368
2023-01-30	2,334	2,350	2,329	2,337	45,700	2,337
2023-01-27	2,333	2,341	2,326	2,334	31,000	2,334
2023-01-26	2,339	2,339	2,325	2,328	33,400	2,328
2023-01-25	2,340	2,353	2,335	2,343	17,000	2,343
2023-01-24	2,355	2,355	2,339	2,339	26,600	2,339
2023-01-23	2,358	2,359	2,327	2,338	21,400	2,338
2023-01-20	2,319	2,337	2,316	2,330	11,800	2,330
2023-01-19	2,324	2,325	2,311	2,320	14,900	2,320
2023-01-18	2,344	2,344	2,297	2,325	16,500	2,325
2023-01-17	2,325	2,341	2,318	2,328	13,700	2,328
2023-01-16	2,332	2,348	2,317	2,325	13,600	2,325
2023-01-13	2,329	2,351	2,328	2,333	19,900	2,333
2023-01-12	2,350	2,360	2,323	2,342	20,500	2,342
2023-01-11	2,331	2,353	2,327	2,342	15,900	2,342
2023-01-10	2,345	2,379	2,308	2,311	24,000	2,311
2023-01-06	2,341	2,388	2,341	2,361	12,200	2,361
2023-01-05	2,378	2,379	2,324	2,376	16,400	2,376
2023-01-04	2,412	2,412	2,387	2,398	21,500	2,398

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30