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 |
---|---|---|---|---|---|
2006/12/29 | 395 | 399 | 395 | 397 | 10,900 |
2006/12/28 | 400 | 402 | 399 | 399 | 20,900 |
2006/12/27 | 392 | 400 | 392 | 398 | 27,800 |
2006/12/26 | 396 | 400 | 394 | 395 | 50,500 |
2006/12/25 | 399 | 400 | 396 | 399 | 27,100 |
2006/12/22 | 395 | 400 | 395 | 399 | 24,800 |
2006/12/21 | 405 | 405 | 399 | 400 | 32,700 |
2006/12/20 | 400 | 405 | 398 | 404 | 37,800 |
2006/12/19 | 400 | 407 | 400 | 400 | 69,400 |
2006/12/18 | 400 | 408 | 400 | 407 | 70,600 |
2006/12/15 | 399 | 399 | 391 | 394 | 51,300 |
2006/12/14 | 391 | 398 | 391 | 391 | 69,600 |
2006/12/13 | 388 | 392 | 386 | 390 | 45,600 |
2006/12/12 | 389 | 390 | 386 | 388 | 53,600 |
2006/12/11 | 386 | 389 | 384 | 385 | 63,400 |
2006/12/08 | 377 | 381 | 375 | 381 | 56,500 |
2006/12/07 | 379 | 379 | 374 | 378 | 17,400 |
2006/12/06 | 373 | 376 | 370 | 376 | 33,900 |
2006/12/05 | 377 | 379 | 372 | 373 | 53,100 |
2006/12/04 | 376 | 380 | 372 | 375 | 34,400 |
2006/12/01 | 365 | 375 | 365 | 374 | 27,600 |
2006/11/30 | 365 | 370 | 364 | 370 | 20,700 |
2006/11/29 | 358 | 366 | 356 | 365 | 35,800 |
2006/11/28 | 354 | 362 | 346 | 361 | 35,100 |
2006/11/27 | 363 | 364 | 358 | 361 | 25,000 |
2006/11/24 | 358 | 365 | 353 | 361 | 19,700 |
2006/11/22 | 350 | 361 | 347 | 361 | 31,700 |
2006/11/21 | 350 | 360 | 350 | 352 | 19,700 |
2006/11/20 | 366 | 366 | 352 | 352 | 33,400 |
2006/11/17 | 371 | 372 | 361 | 366 | 29,300 |
2006/11/16 | 369 | 373 | 367 | 369 | 16,000 |
2006/11/15 | 374 | 378 | 367 | 367 | 21,700 |
2006/11/14 | 366 | 369 | 361 | 368 | 23,300 |
2006/11/13 | 370 | 370 | 366 | 366 | 33,600 |
2006/11/10 | 374 | 374 | 369 | 373 | 32,100 |
2006/11/09 | 383 | 389 | 377 | 379 | 26,100 |
2006/11/08 | 387 | 388 | 383 | 384 | 38,800 |
2006/11/07 | 390 | 392 | 385 | 388 | 115,600 |
2006/11/06 | 372 | 388 | 372 | 383 | 69,900 |
2006/11/02 | 377 | 378 | 372 | 377 | 23,800 |
2006/11/01 | 375 | 380 | 374 | 377 | 46,700 |
2006/10/31 | 381 | 382 | 377 | 377 | 56,800 |
2006/10/30 | 375 | 380 | 371 | 377 | 89,700 |
2006/10/27 | 380 | 398 | 375 | 377 | 320,800 |
2006/10/26 | 360 | 360 | 353 | 355 | 33,400 |
2006/10/25 | 357 | 359 | 355 | 356 | 23,700 |
2006/10/24 | 357 | 360 | 355 | 356 | 25,700 |
2006/10/23 | 349 | 353 | 346 | 352 | 24,500 |
2006/10/20 | 345 | 348 | 341 | 344 | 18,100 |
2006/10/19 | 345 | 348 | 344 | 345 | 23,400 |
2006/10/18 | 347 | 347 | 340 | 344 | 17,300 |
2006/10/17 | 348 | 348 | 341 | 343 | 25,200 |
2006/10/16 | 355 | 355 | 342 | 349 | 31,700 |
2006/10/13 | 337 | 343 | 336 | 342 | 26,100 |
2006/10/12 | 340 | 342 | 331 | 336 | 50,200 |
2006/10/11 | 350 | 352 | 340 | 340 | 52,000 |
2006/10/10 | 360 | 360 | 353 | 355 | 25,600 |
2006/10/06 | 359 | 364 | 355 | 360 | 50,400 |
2006/10/05 | 358 | 361 | 340 | 354 | 82,200 |
2006/10/04 | 365 | 365 | 357 | 358 | 48,700 |
2006/10/03 | 365 | 366 | 361 | 361 | 48,000 |
2006/10/02 | 366 | 369 | 364 | 367 | 40,900 |
2006/09/29 | 367 | 368 | 363 | 365 | 27,000 |
2006/09/28 | 360 | 367 | 359 | 363 | 37,200 |
2006/09/27 | 361 | 364 | 357 | 363 | 32,800 |
2006/09/26 | 364 | 365 | 360 | 360 | 22,900 |
2006/09/25 | 367 | 367 | 362 | 365 | 37,800 |
2006/09/22 | 357 | 360 | 357 | 358 | 19,800 |
2006/09/21 | 362 | 363 | 356 | 358 | 44,500 |
2006/09/20 | 364 | 364 | 360 | 363 | 27,000 |
2006/09/19 | 367 | 369 | 362 | 367 | 42,400 |
2006/09/15 | 367 | 367 | 364 | 364 | 38,100 |
2006/09/14 | 371 | 371 | 364 | 367 | 34,100 |
2006/09/13 | 372 | 375 | 365 | 368 | 22,700 |
2006/09/12 | 379 | 379 | 362 | 368 | 37,000 |
2006/09/11 | 386 | 386 | 376 | 378 | 34,300 |
2006/09/08 | 381 | 389 | 381 | 386 | 47,000 |
2006/09/07 | 388 | 389 | 383 | 386 | 19,600 |
2006/09/06 | 390 | 391 | 387 | 388 | 39,300 |
2006/09/05 | 390 | 391 | 387 | 389 | 16,900 |
2006/09/04 | 395 | 395 | 391 | 391 | 18,600 |
2006/09/01 | 396 | 396 | 390 | 393 | 21,400 |
2006/08/31 | 392 | 400 | 392 | 400 | 14,700 |
2006/08/30 | 398 | 399 | 394 | 397 | 12,300 |
2006/08/29 | 394 | 395 | 393 | 395 | 4,000 |
2006/08/28 | 398 | 399 | 391 | 391 | 17,400 |
2006/08/25 | 393 | 397 | 393 | 395 | 14,300 |
2006/08/24 | 395 | 398 | 394 | 396 | 9,400 |
2006/08/23 | 403 | 403 | 398 | 399 | 9,100 |
2006/08/22 | 400 | 404 | 397 | 403 | 19,300 |
2006/08/21 | 402 | 402 | 396 | 397 | 9,200 |
2006/08/18 | 398 | 403 | 397 | 398 | 30,200 |
2006/08/17 | 400 | 400 | 395 | 396 | 13,500 |
2006/08/16 | 397 | 400 | 394 | 399 | 19,900 |
2006/08/15 | 400 | 400 | 391 | 397 | 28,200 |
2006/08/14 | 387 | 390 | 383 | 390 | 12,700 |
2006/08/11 | 381 | 387 | 381 | 383 | 7,200 |
2006/08/10 | 389 | 389 | 375 | 382 | 33,900 |
2006/08/09 | 377 | 380 | 371 | 380 | 26,300 |
2006/08/08 | 381 | 381 | 373 | 376 | 19,500 |
2006/08/07 | 379 | 380 | 371 | 371 | 12,400 |
2006/08/04 | 383 | 384 | 380 | 381 | 17,200 |
2006/08/03 | 382 | 386 | 382 | 383 | 5,200 |
2006/08/02 | 380 | 382 | 380 | 382 | 15,500 |
2006/08/01 | 372 | 382 | 372 | 380 | 22,300 |
2006/07/31 | 380 | 384 | 368 | 382 | 23,100 |
2006/07/28 | 371 | 376 | 370 | 375 | 23,900 |
2006/07/27 | 368 | 375 | 360 | 371 | 25,100 |
2006/07/26 | 375 | 375 | 364 | 368 | 38,900 |
2006/07/25 | 368 | 372 | 366 | 371 | 23,400 |
2006/07/24 | 366 | 368 | 364 | 368 | 7,800 |
2006/07/21 | 370 | 375 | 365 | 371 | 15,800 |
2006/07/20 | 370 | 380 | 368 | 375 | 21,600 |
2006/07/19 | 375 | 375 | 362 | 368 | 13,200 |
2006/07/18 | 370 | 380 | 368 | 372 | 33,500 |
2006/07/14 | 389 | 390 | 382 | 384 | 11,200 |
2006/07/13 | 392 | 393 | 387 | 389 | 17,700 |
2006/07/12 | 397 | 398 | 390 | 390 | 13,200 |
2006/07/11 | 400 | 400 | 394 | 400 | 8,400 |
2006/07/10 | 398 | 398 | 395 | 398 | 25,100 |
2006/07/07 | 404 | 404 | 399 | 400 | 7,200 |
2006/07/06 | 401 | 405 | 401 | 401 | 14,600 |
2006/07/05 | 404 | 408 | 397 | 405 | 38,900 |
2006/07/04 | 404 | 405 | 399 | 403 | 17,500 |
2006/07/03 | 405 | 412 | 400 | 400 | 43,000 |
2006/06/30 | 391 | 405 | 391 | 402 | 42,800 |
2006/06/29 | 396 | 398 | 391 | 392 | 58,100 |
2006/06/28 | 403 | 406 | 393 | 396 | 36,400 |
2006/06/27 | 403 | 406 | 403 | 406 | 11,000 |
2006/06/26 | 402 | 405 | 398 | 403 | 27,800 |
2006/06/23 | 405 | 407 | 398 | 401 | 25,100 |
2006/06/22 | 398 | 403 | 395 | 403 | 25,400 |
2006/06/21 | 396 | 399 | 394 | 394 | 14,600 |
2006/06/20 | 403 | 403 | 395 | 396 | 21,700 |
2006/06/19 | 396 | 407 | 396 | 403 | 28,900 |
2006/06/16 | 391 | 398 | 387 | 390 | 20,900 |
2006/06/15 | 382 | 395 | 380 | 382 | 20,100 |
2006/06/14 | 370 | 378 | 357 | 374 | 25,100 |
2006/06/13 | 370 | 374 | 370 | 371 | 20,500 |
2006/06/12 | 371 | 381 | 370 | 381 | 19,700 |
2006/06/09 | 365 | 394 | 365 | 374 | 57,800 |
2006/06/08 | 376 | 386 | 375 | 375 | 32,400 |
2006/06/07 | 400 | 400 | 395 | 395 | 12,400 |
2006/06/06 | 395 | 410 | 392 | 400 | 40,000 |
2006/06/05 | 396 | 405 | 396 | 398 | 19,600 |
2006/06/02 | 406 | 406 | 392 | 392 | 32,000 |
2006/06/01 | 404 | 409 | 402 | 407 | 26,200 |
2006/05/31 | 419 | 420 | 408 | 409 | 33,400 |
2006/05/30 | 429 | 429 | 419 | 419 | 17,400 |
2006/05/29 | 428 | 428 | 422 | 428 | 16,500 |
2006/05/26 | 424 | 425 | 421 | 425 | 26,400 |
2006/05/25 | 422 | 424 | 420 | 423 | 20,400 |
2006/05/24 | 424 | 424 | 416 | 421 | 18,900 |
2006/05/23 | 425 | 427 | 416 | 421 | 34,400 |
2006/05/22 | 430 | 430 | 428 | 429 | 10,600 |
2006/05/19 | 424 | 428 | 424 | 428 | 18,300 |
2006/05/18 | 420 | 429 | 420 | 429 | 25,600 |
2006/05/17 | 431 | 434 | 425 | 431 | 18,400 |
2006/05/16 | 440 | 440 | 430 | 431 | 16,300 |
2006/05/15 | 442 | 442 | 431 | 441 | 38,800 |
2006/05/12 | 434 | 442 | 427 | 441 | 87,500 |
2006/05/11 | 431 | 435 | 428 | 432 | 55,100 |
2006/05/10 | 434 | 434 | 430 | 430 | 28,500 |
2006/05/09 | 431 | 434 | 431 | 431 | 22,300 |
2006/05/08 | 430 | 435 | 430 | 431 | 24,000 |
2006/05/02 | 429 | 433 | 427 | 431 | 26,500 |
2006/05/01 | 430 | 435 | 430 | 434 | 14,200 |
2006/04/28 | 430 | 432 | 426 | 432 | 25,600 |
2006/04/27 | 432 | 434 | 428 | 430 | 23,000 |
2006/04/26 | 441 | 441 | 426 | 434 | 32,000 |
2006/04/25 | 424 | 437 | 424 | 437 | 32,100 |
2006/04/24 | 442 | 444 | 432 | 432 | 47,600 |
2006/04/21 | 441 | 445 | 440 | 444 | 41,400 |
2006/04/20 | 442 | 444 | 441 | 441 | 18,900 |
2006/04/19 | 443 | 445 | 442 | 443 | 29,400 |
2006/04/18 | 441 | 445 | 441 | 443 | 18,400 |
2006/04/17 | 447 | 448 | 440 | 441 | 50,400 |
2006/04/14 | 442 | 445 | 441 | 443 | 25,800 |
2006/04/13 | 445 | 445 | 441 | 442 | 17,900 |
2006/04/12 | 445 | 445 | 441 | 441 | 52,700 |
2006/04/11 | 443 | 445 | 442 | 444 | 40,000 |
2006/04/10 | 443 | 444 | 442 | 443 | 40,300 |
2006/04/07 | 446 | 446 | 443 | 446 | 20,400 |
2006/04/06 | 445 | 446 | 442 | 446 | 25,200 |
2006/04/05 | 445 | 447 | 442 | 442 | 37,900 |
2006/04/04 | 445 | 447 | 442 | 444 | 32,600 |
2006/04/03 | 441 | 445 | 441 | 443 | 38,000 |
2006/03/31 | 441 | 445 | 440 | 440 | 41,600 |
2006/03/30 | 442 | 446 | 441 | 445 | 24,900 |
2006/03/29 | 446 | 449 | 441 | 442 | 39,100 |
2006/03/28 | 443 | 447 | 437 | 446 | 41,300 |
2006/03/27 | 448 | 448 | 440 | 443 | 43,400 |
2006/03/24 | 437 | 440 | 433 | 437 | 34,900 |
2006/03/23 | 437 | 440 | 436 | 436 | 29,600 |
2006/03/22 | 433 | 436 | 433 | 436 | 28,200 |
2006/03/20 | 433 | 436 | 431 | 433 | 26,300 |
2006/03/17 | 429 | 435 | 427 | 433 | 26,700 |
2006/03/16 | 436 | 438 | 429 | 429 | 37,700 |
2006/03/15 | 440 | 440 | 435 | 436 | 25,800 |
2006/03/14 | 440 | 441 | 433 | 436 | 45,500 |
2006/03/13 | 439 | 439 | 430 | 435 | 44,200 |
2006/03/10 | 425 | 430 | 425 | 429 | 52,400 |
2006/03/09 | 425 | 425 | 421 | 425 | 22,700 |
2006/03/08 | 429 | 429 | 421 | 421 | 43,900 |
2006/03/07 | 427 | 430 | 422 | 422 | 52,600 |
2006/03/06 | 410 | 420 | 410 | 420 | 50,500 |
2006/03/03 | 420 | 420 | 407 | 409 | 86,900 |
2006/03/02 | 428 | 430 | 426 | 427 | 46,500 |
2006/03/01 | 430 | 430 | 421 | 425 | 67,900 |
2006/02/28 | 441 | 442 | 425 | 427 | 99,300 |
2006/02/27 | 460 | 460 | 440 | 440 | 90,200 |
2006/02/24 | 454 | 458 | 450 | 450 | 64,200 |
2006/02/23 | 443 | 450 | 434 | 447 | 100,200 |
2006/02/22 | 456 | 460 | 453 | 453 | 24,200 |
2006/02/21 | 451 | 460 | 450 | 457 | 35,700 |
2006/02/20 | 465 | 472 | 451 | 451 | 30,100 |
2006/02/17 | 482 | 482 | 466 | 467 | 48,200 |
2006/02/16 | 472 | 476 | 470 | 473 | 22,700 |
2006/02/15 | 480 | 480 | 471 | 474 | 23,100 |
2006/02/14 | 469 | 480 | 466 | 475 | 63,000 |
2006/02/13 | 480 | 480 | 465 | 471 | 31,400 |
2006/02/10 | 481 | 484 | 476 | 480 | 37,100 |
2006/02/09 | 482 | 487 | 482 | 484 | 44,700 |
2006/02/08 | 482 | 483 | 481 | 481 | 36,100 |
2006/02/07 | 483 | 484 | 479 | 482 | 33,700 |
2006/02/06 | 479 | 485 | 476 | 478 | 50,500 |
2006/02/03 | 484 | 486 | 475 | 482 | 68,700 |
2006/02/02 | 488 | 489 | 484 | 487 | 51,500 |
2006/02/01 | 481 | 485 | 481 | 483 | 47,900 |
2006/01/31 | 485 | 490 | 484 | 485 | 78,500 |
2006/01/30 | 481 | 484 | 479 | 481 | 49,700 |
2006/01/27 | 478 | 479 | 473 | 479 | 44,100 |
2006/01/26 | 478 | 479 | 471 | 474 | 98,000 |
2006/01/25 | 475 | 479 | 472 | 474 | 34,400 |
2006/01/24 | 465 | 479 | 465 | 477 | 20,600 |
2006/01/23 | 472 | 480 | 465 | 469 | 34,800 |
2006/01/20 | 484 | 485 | 475 | 477 | 29,300 |
2006/01/19 | 465 | 478 | 463 | 474 | 58,100 |
2006/01/18 | 475 | 475 | 461 | 467 | 62,200 |
2006/01/17 | 492 | 493 | 480 | 480 | 62,400 |
2006/01/16 | 490 | 493 | 486 | 492 | 66,400 |
2006/01/13 | 480 | 489 | 478 | 485 | 90,700 |
2006/01/12 | 477 | 481 | 476 | 480 | 52,200 |
2006/01/11 | 476 | 480 | 475 | 477 | 41,200 |
2006/01/10 | 481 | 481 | 475 | 475 | 82,800 |
2006/01/06 | 479 | 481 | 475 | 476 | 72,200 |
2006/01/05 | 475 | 479 | 463 | 479 | 122,800 |
2006/01/04 | 475 | 477 | 472 | 474 | 33,800 |