日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

住友電設(1949)の株価時系列情報

住友電設(1949)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 301 310 301 310 2,900
2002/12/27 303 307 300 305 11,400
2002/12/26 287 305 282 299 69,900
2002/12/25 275 287 270 285 39,600
2002/12/24 288 288 272 280 51,800
2002/12/20 283 288 277 287 50,400
2002/12/19 275 298 272 298 37,500
2002/12/18 305 305 274 281 43,700
2002/12/17 324 324 303 305 14,000
2002/12/16 321 321 312 312 20,300
2002/12/13 335 349 325 326 48,400
2002/12/12 341 341 334 334 7,900
2002/12/11 352 353 337 346 58,400
2002/12/10 328 345 328 342 52,800
2002/12/09 335 338 328 332 13,700
2002/12/06 341 341 324 333 12,700
2002/12/05 339 339 334 339 14,200
2002/12/04 352 352 334 334 25,300
2002/12/03 360 360 347 347 19,600
2002/12/02 346 360 346 355 6,900
2002/11/29 366 375 366 371 15,300
2002/11/28 358 374 358 372 8,500
2002/11/27 370 372 357 357 14,000
2002/11/26 369 371 366 366 34,000
2002/11/25 365 367 353 367 27,000
2002/11/22 336 356 336 353 14,600
2002/11/21 330 356 330 335 8,000
2002/11/20 301 341 300 338 20,700
2002/11/19 354 355 302 302 11,400
2002/11/18 380 381 359 362 6,300
2002/11/15 371 371 368 371 9,400
2002/11/14 381 382 374 376 5,400
2002/11/13 402 402 394 395 5,400
2002/11/12 394 403 394 403 11,300
2002/11/11 407 407 395 395 3,700
2002/11/08 400 414 400 413 7,300
2002/11/07 405 409 405 407 14,900
2002/11/06 407 415 404 406 17,400
2002/11/05 405 414 402 414 30,300
2002/11/01 382 404 382 404 18,300
2002/10/31 414 415 407 407 10,800
2002/10/30 417 423 410 414 21,500
2002/10/29 426 426 417 419 8,400
2002/10/28 433 433 415 420 29,300
2002/10/25 420 423 417 423 12,000
2002/10/24 422 422 415 420 8,700
2002/10/23 420 425 414 419 16,500
2002/10/22 429 429 410 410 6,800
2002/10/21 424 433 416 429 14,900
2002/10/18 420 425 414 414 9,000
2002/10/17 434 434 412 418 11,400
2002/10/16 424 432 424 426 9,100
2002/10/15 425 426 422 423 6,300
2002/10/11 410 425 406 425 12,800
2002/10/10 410 413 405 405 6,700
2002/10/09 413 425 410 412 16,700
2002/10/08 415 415 413 414 8,200
2002/10/07 433 433 418 418 16,300
2002/10/04 440 445 434 445 15,400
2002/10/03 435 452 433 452 14,400
2002/10/02 430 441 430 441 17,100
2002/10/01 437 445 437 440 7,500
2002/09/30 458 460 452 452 10,100
2002/09/27 460 465 453 465 18,900
2002/09/26 436 459 436 450 24,300
2002/09/25 459 461 446 453 8,800
2002/09/24 440 473 440 470 62,300
2002/09/20 455 458 441 450 20,500
2002/09/19 434 455 434 450 20,300
2002/09/18 449 449 432 441 7,000
2002/09/17 441 450 437 450 17,100
2002/09/13 440 444 425 441 51,400
2002/09/12 425 441 421 439 16,000
2002/09/11 425 430 419 419 5,500
2002/09/10 420 429 418 425 8,400
2002/09/09 423 423 411 419 10,300
2002/09/06 416 417 411 411 4,700
2002/09/05 420 420 412 416 14,900
2002/09/04 424 425 412 412 16,900
2002/09/03 438 438 419 424 12,500
2002/09/02 437 437 431 433 11,900
2002/08/30 430 435 430 435 18,900
2002/08/29 441 445 435 435 21,900
2002/08/28 445 448 440 446 11,100
2002/08/27 459 459 446 454 12,700
2002/08/26 445 458 445 456 29,000
2002/08/23 454 454 448 450 15,000
2002/08/22 444 450 440 450 13,900
2002/08/21 444 455 441 448 19,800
2002/08/20 435 449 435 449 19,900
2002/08/19 448 455 435 435 17,400
2002/08/16 460 460 435 442 15,700
2002/08/15 446 455 444 455 9,200
2002/08/14 431 446 431 443 6,700
2002/08/13 441 454 436 441 6,400
2002/08/12 460 465 449 449 11,500
2002/08/09 455 465 443 463 17,000
2002/08/08 451 459 440 449 6,000
2002/08/07 450 453 436 440 3,500
2002/08/06 447 450 436 441 11,700
2002/08/05 444 454 444 451 12,000
2002/08/02 445 458 435 443 19,600
2002/08/01 436 442 436 440 6,700
2002/07/31 463 463 440 442 8,000
2002/07/30 456 462 453 458 9,400
2002/07/29 449 466 431 456 34,300
2002/07/26 474 474 444 444 33,700
2002/07/25 465 474 464 474 8,300
2002/07/24 453 485 441 485 45,400
2002/07/23 450 467 444 454 42,100
2002/07/22 431 458 431 458 28,900
2002/07/19 436 441 426 426 7,600
2002/07/18 437 444 436 441 6,900
2002/07/17 425 432 420 430 7,200
2002/07/16 435 438 420 420 14,800
2002/07/15 441 441 425 425 11,500
2002/07/12 444 452 441 441 9,100
2002/07/11 479 479 443 444 6,600
2002/07/10 442 460 442 454 6,200
2002/07/09 453 469 438 457 9,300
2002/07/08 479 480 452 452 6,900
2002/07/05 484 485 479 484 15,100
2002/07/04 484 489 481 484 16,300
2002/07/03 468 489 466 489 14,900
2002/07/02 451 465 451 463 14,400
2002/07/01 470 476 456 464 61,200
2002/06/28 425 450 424 450 8,800
2002/06/27 422 427 420 425 13,800
2002/06/26 437 437 420 422 31,700
2002/06/25 431 442 431 442 12,500
2002/06/24 420 430 418 430 9,500
2002/06/21 423 426 422 422 5,400
2002/06/20 421 425 412 425 11,500
2002/06/19 430 431 411 411 12,900
2002/06/18 420 437 418 427 8,300
2002/06/17 435 435 413 417 11,000
2002/06/14 453 453 436 438 70,900
2002/06/13 441 442 436 442 6,400
2002/06/12 437 446 432 441 17,400
2002/06/11 445 452 445 452 3,300
2002/06/10 451 457 446 447 6,500
2002/06/07 447 453 445 453 7,800
2002/06/06 474 474 443 443 22,000
2002/06/05 485 485 469 469 11,100
2002/06/04 491 491 474 475 10,700
2002/06/03 490 490 471 476 7,100
2002/05/31 467 482 467 473 5,400
2002/05/30 483 483 471 471 10,200
2002/05/29 488 494 474 478 7,300
2002/05/28 480 488 478 488 16,100
2002/05/27 488 490 478 478 28,000
2002/05/24 478 480 474 480 12,200
2002/05/23 471 476 464 475 18,200
2002/05/22 451 464 449 460 9,500
2002/05/21 448 455 441 455 8,500
2002/05/20 443 456 438 438 10,800
2002/05/17 456 457 448 448 10,800
2002/05/16 430 447 430 447 5,100
2002/05/15 445 449 435 437 4,300
2002/05/14 441 441 436 437 2,500
2002/05/13 440 441 435 436 7,100
2002/05/10 452 455 435 455 12,100
2002/05/09 440 448 440 447 4,800
2002/05/08 436 440 436 438 4,800
2002/05/07 430 443 430 436 26,000
2002/05/02 446 452 446 449 4,200
2002/05/01 448 450 445 446 4,600
2002/04/30 445 450 445 448 4,100
2002/04/26 469 469 441 450 32,000
2002/04/25 462 469 462 469 7,100
2002/04/24 468 470 461 461 8,200
2002/04/23 470 470 460 470 2,700
2002/04/22 460 469 460 465 8,700
2002/04/19 457 465 457 465 4,700
2002/04/18 466 471 464 464 5,600
2002/04/17 460 466 460 466 3,700
2002/04/16 457 462 454 455 6,200
2002/04/15 457 461 454 455 2,800
2002/04/12 454 464 453 456 6,400
2002/04/11 480 480 464 464 5,100
2002/04/10 466 480 464 480 8,500
2002/04/09 480 480 465 466 7,500
2002/04/08 480 480 470 470 5,000
2002/04/05 479 479 474 475 9,000
2002/04/04 466 480 463 480 16,400
2002/04/03 445 456 445 456 3,500
2002/04/02 443 450 443 449 7,600
2002/04/01 450 454 443 445 15,000
2002/03/29 476 476 468 468 7,000
2002/03/28 489 489 466 471 13,300
2002/03/27 493 498 480 494 9,800
2002/03/26 497 497 485 493 6,000
2002/03/25 520 520 506 510 25,600
2002/03/22 499 508 490 506 18,100
2002/03/20 496 502 488 499 8,500
2002/03/19 481 506 473 506 11,900
2002/03/18 469 471 469 471 3,900
2002/03/15 465 468 459 468 7,000
2002/03/14 470 470 450 459 14,300
2002/03/13 495 495 471 471 11,600
2002/03/12 509 509 496 497 7,200
2002/03/11 491 509 491 498 10,800
2002/03/08 500 509 491 491 64,700
2002/03/07 491 500 491 500 7,600
2002/03/06 510 510 483 491 3,800
2002/03/05 515 515 507 510 14,400
2002/03/04 470 508 470 508 31,600
2002/03/01 488 510 488 510 13,400
2002/02/28 500 500 483 483 14,800
2002/02/27 488 500 488 500 17,300
2002/02/26 493 493 485 490 29,800
2002/02/25 478 490 478 490 10,100
2002/02/22 482 483 477 483 5,400
2002/02/21 467 482 467 481 8,600
2002/02/20 434 464 434 464 4,500
2002/02/19 444 446 444 446 10,200
2002/02/18 460 467 452 464 4,200
2002/02/15 462 480 462 480 7,900
2002/02/14 476 480 466 467 11,300
2002/02/13 442 484 442 481 14,700
2002/02/12 438 452 430 452 7,800
2002/02/08 433 436 423 433 19,400
2002/02/07 435 447 418 433 6,200
2002/02/06 420 439 420 434 7,200
2002/02/05 429 445 425 425 10,700
2002/02/04 428 430 425 426 5,200
2002/02/01 426 426 419 423 7,300
2002/01/31 429 443 429 441 3,000
2002/01/30 440 440 401 429 9,900
2002/01/29 465 465 441 441 3,300
2002/01/28 465 465 455 461 23,400
2002/01/25 454 475 454 475 15,100
2002/01/24 446 454 446 453 7,400
2002/01/23 449 449 444 446 8,600
2002/01/22 462 467 454 456 7,800
2002/01/21 443 472 440 462 11,500
2002/01/18 426 431 419 431 5,700
2002/01/17 433 438 425 431 5,000
2002/01/16 430 434 430 433 2,800
2002/01/15 441 443 430 430 7,200
2002/01/11 435 443 435 436 19,800
2002/01/10 465 465 440 441 16,500
2002/01/09 468 468 454 455 7,900
2002/01/08 480 480 462 463 6,800
2002/01/07 479 488 477 478 10,100
2002/01/04 494 496 491 494 3,100

このページの先頭へ