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 |
---|---|---|---|---|---|
2008/12/30 | 537 | 550 | 535 | 541 | 24,300 |
2008/12/29 | 550 | 550 | 534 | 547 | 19,300 |
2008/12/26 | 553 | 553 | 538 | 543 | 28,000 |
2008/12/25 | 527 | 545 | 527 | 545 | 15,400 |
2008/12/24 | 527 | 535 | 522 | 527 | 8,000 |
2008/12/22 | 529 | 553 | 510 | 536 | 16,000 |
2008/12/19 | 529 | 539 | 511 | 525 | 18,600 |
2008/12/18 | 540 | 566 | 499 | 529 | 53,900 |
2008/12/17 | 516 | 538 | 511 | 538 | 44,700 |
2008/12/16 | 510 | 520 | 504 | 514 | 18,600 |
2008/12/15 | 510 | 520 | 510 | 520 | 36,200 |
2008/12/12 | 503 | 520 | 476 | 486 | 74,600 |
2008/12/11 | 525 | 529 | 505 | 521 | 64,300 |
2008/12/10 | 509 | 526 | 501 | 523 | 49,100 |
2008/12/09 | 503 | 510 | 503 | 509 | 19,800 |
2008/12/08 | 502 | 505 | 490 | 500 | 35,600 |
2008/12/05 | 468 | 502 | 463 | 493 | 53,700 |
2008/12/04 | 468 | 476 | 460 | 473 | 43,200 |
2008/12/03 | 464 | 470 | 454 | 467 | 44,700 |
2008/12/02 | 481 | 490 | 467 | 468 | 32,100 |
2008/12/01 | 506 | 508 | 489 | 496 | 47,100 |
2008/11/28 | 494 | 526 | 493 | 526 | 32,300 |
2008/11/27 | 501 | 515 | 488 | 489 | 57,600 |
2008/11/26 | 522 | 522 | 501 | 509 | 28,000 |
2008/11/25 | 513 | 532 | 509 | 525 | 39,000 |
2008/11/21 | 490 | 504 | 479 | 503 | 33,200 |
2008/11/20 | 504 | 524 | 500 | 501 | 30,300 |
2008/11/19 | 538 | 539 | 521 | 525 | 27,600 |
2008/11/18 | 528 | 545 | 525 | 538 | 36,300 |
2008/11/17 | 547 | 547 | 526 | 527 | 41,900 |
2008/11/14 | 561 | 563 | 539 | 546 | 31,600 |
2008/11/13 | 527 | 564 | 527 | 536 | 36,000 |
2008/11/12 | 555 | 560 | 523 | 547 | 49,000 |
2008/11/11 | 595 | 595 | 571 | 575 | 35,800 |
2008/11/10 | 574 | 598 | 574 | 591 | 38,500 |
2008/11/07 | 550 | 588 | 536 | 574 | 44,000 |
2008/11/06 | 562 | 583 | 557 | 559 | 70,300 |
2008/11/05 | 564 | 594 | 556 | 592 | 88,300 |
2008/11/04 | 540 | 550 | 527 | 544 | 74,200 |
2008/10/31 | 523 | 580 | 522 | 552 | 81,300 |
2008/10/30 | 547 | 555 | 521 | 550 | 54,900 |
2008/10/29 | 529 | 555 | 496 | 537 | 112,800 |
2008/10/28 | 427 | 520 | 420 | 519 | 66,700 |
2008/10/27 | 490 | 499 | 434 | 442 | 117,900 |
2008/10/24 | 536 | 540 | 487 | 493 | 63,600 |
2008/10/23 | 505 | 526 | 481 | 526 | 69,600 |
2008/10/22 | 533 | 537 | 520 | 523 | 49,100 |
2008/10/21 | 530 | 548 | 520 | 537 | 84,000 |
2008/10/20 | 460 | 530 | 460 | 521 | 74,700 |
2008/10/17 | 451 | 474 | 439 | 455 | 27,500 |
2008/10/16 | 444 | 454 | 407 | 441 | 43,200 |
2008/10/15 | 445 | 454 | 424 | 454 | 43,600 |
2008/10/14 | 446 | 454 | 433 | 444 | 54,400 |
2008/10/10 | 387 | 410 | 370 | 386 | 64,000 |
2008/10/09 | 373 | 415 | 373 | 401 | 94,500 |
2008/10/08 | 430 | 440 | 375 | 383 | 77,000 |
2008/10/07 | 398 | 458 | 388 | 440 | 76,000 |
2008/10/06 | 448 | 461 | 411 | 416 | 83,900 |
2008/10/03 | 473 | 473 | 445 | 448 | 72,400 |
2008/10/02 | 485 | 492 | 475 | 477 | 46,000 |
2008/10/01 | 510 | 515 | 489 | 490 | 42,300 |
2008/09/30 | 500 | 507 | 481 | 500 | 53,800 |
2008/09/29 | 517 | 538 | 510 | 510 | 37,400 |
2008/09/26 | 550 | 565 | 509 | 520 | 80,700 |
2008/09/25 | 564 | 564 | 542 | 560 | 53,400 |
2008/09/24 | 543 | 549 | 537 | 549 | 50,600 |
2008/09/22 | 543 | 550 | 523 | 526 | 66,200 |
2008/09/19 | 504 | 538 | 504 | 531 | 59,400 |
2008/09/18 | 527 | 535 | 480 | 500 | 151,800 |
2008/09/17 | 540 | 542 | 530 | 537 | 43,700 |
2008/09/16 | 526 | 526 | 508 | 513 | 45,200 |
2008/09/12 | 535 | 543 | 532 | 543 | 48,900 |
2008/09/11 | 541 | 555 | 519 | 530 | 80,500 |
2008/09/10 | 506 | 549 | 504 | 545 | 88,000 |
2008/09/09 | 513 | 535 | 510 | 518 | 97,600 |
2008/09/08 | 488 | 515 | 488 | 510 | 55,100 |
2008/09/05 | 479 | 514 | 478 | 481 | 109,800 |
2008/09/04 | 503 | 515 | 495 | 495 | 46,800 |
2008/09/03 | 516 | 532 | 505 | 509 | 61,600 |
2008/09/02 | 538 | 540 | 516 | 516 | 50,600 |
2008/09/01 | 522 | 549 | 522 | 543 | 60,600 |
2008/08/29 | 531 | 549 | 529 | 542 | 65,100 |
2008/08/28 | 540 | 541 | 522 | 522 | 101,300 |
2008/08/27 | 580 | 585 | 527 | 542 | 119,300 |
2008/08/26 | 587 | 588 | 575 | 580 | 49,600 |
2008/08/25 | 599 | 602 | 591 | 593 | 23,900 |
2008/08/22 | 596 | 601 | 588 | 591 | 47,000 |
2008/08/21 | 607 | 610 | 597 | 602 | 37,700 |
2008/08/20 | 600 | 608 | 598 | 603 | 19,300 |
2008/08/19 | 620 | 620 | 602 | 605 | 27,500 |
2008/08/18 | 602 | 627 | 601 | 617 | 46,700 |
2008/08/15 | 586 | 600 | 585 | 597 | 31,200 |
2008/08/14 | 586 | 596 | 585 | 586 | 34,200 |
2008/08/13 | 606 | 606 | 586 | 586 | 46,600 |
2008/08/12 | 609 | 618 | 604 | 606 | 39,800 |
2008/08/11 | 609 | 618 | 603 | 609 | 39,300 |
2008/08/08 | 605 | 612 | 595 | 605 | 45,500 |
2008/08/07 | 615 | 616 | 610 | 613 | 41,500 |
2008/08/06 | 622 | 628 | 616 | 622 | 26,700 |
2008/08/05 | 619 | 637 | 611 | 612 | 44,500 |
2008/08/04 | 635 | 640 | 617 | 617 | 66,100 |
2008/08/01 | 644 | 660 | 640 | 642 | 54,400 |
2008/07/31 | 660 | 660 | 646 | 654 | 37,800 |
2008/07/30 | 641 | 652 | 638 | 650 | 49,300 |
2008/07/29 | 661 | 667 | 638 | 638 | 92,800 |
2008/07/28 | 659 | 671 | 655 | 660 | 37,500 |
2008/07/25 | 654 | 661 | 645 | 653 | 55,200 |
2008/07/24 | 644 | 658 | 640 | 655 | 80,200 |
2008/07/23 | 635 | 645 | 632 | 643 | 38,500 |
2008/07/22 | 615 | 634 | 613 | 633 | 67,300 |
2008/07/18 | 645 | 645 | 619 | 620 | 86,000 |
2008/07/17 | 630 | 644 | 630 | 642 | 58,500 |
2008/07/16 | 630 | 640 | 627 | 629 | 57,400 |
2008/07/15 | 642 | 644 | 628 | 634 | 68,600 |
2008/07/14 | 623 | 648 | 622 | 629 | 70,600 |
2008/07/11 | 636 | 636 | 623 | 624 | 59,300 |
2008/07/10 | 617 | 638 | 617 | 635 | 126,200 |
2008/07/09 | 632 | 636 | 623 | 630 | 82,800 |
2008/07/08 | 638 | 638 | 617 | 617 | 185,500 |
2008/07/07 | 633 | 653 | 628 | 646 | 110,700 |
2008/07/04 | 622 | 640 | 621 | 634 | 65,900 |
2008/07/03 | 625 | 640 | 623 | 630 | 116,200 |
2008/07/02 | 660 | 666 | 636 | 641 | 114,000 |
2008/07/01 | 678 | 678 | 667 | 668 | 91,500 |
2008/06/30 | 676 | 683 | 671 | 680 | 57,200 |
2008/06/27 | 656 | 679 | 656 | 676 | 64,200 |
2008/06/26 | 682 | 689 | 672 | 675 | 93,300 |
2008/06/25 | 689 | 692 | 662 | 685 | 94,400 |
2008/06/24 | 683 | 706 | 683 | 693 | 60,000 |
2008/06/23 | 693 | 699 | 682 | 693 | 62,400 |
2008/06/20 | 710 | 710 | 687 | 691 | 99,800 |
2008/06/19 | 714 | 718 | 697 | 709 | 92,700 |
2008/06/18 | 705 | 733 | 697 | 724 | 142,900 |
2008/06/17 | 696 | 713 | 695 | 707 | 92,000 |
2008/06/16 | 686 | 711 | 681 | 706 | 75,800 |
2008/06/13 | 686 | 696 | 679 | 687 | 69,100 |
2008/06/12 | 687 | 708 | 678 | 692 | 128,500 |
2008/06/11 | 701 | 707 | 687 | 696 | 96,000 |
2008/06/10 | 719 | 721 | 697 | 704 | 117,500 |
2008/06/09 | 700 | 722 | 700 | 709 | 128,600 |
2008/06/06 | 726 | 739 | 709 | 715 | 177,100 |
2008/06/05 | 704 | 726 | 704 | 724 | 178,500 |
2008/06/04 | 707 | 717 | 702 | 714 | 142,600 |
2008/06/03 | 695 | 712 | 687 | 707 | 210,500 |
2008/06/02 | 684 | 698 | 683 | 687 | 84,800 |
2008/05/30 | 674 | 698 | 672 | 694 | 142,600 |
2008/05/29 | 653 | 675 | 644 | 673 | 162,300 |
2008/05/28 | 678 | 692 | 655 | 659 | 157,200 |
2008/05/27 | 676 | 695 | 676 | 684 | 93,500 |
2008/05/26 | 701 | 701 | 672 | 683 | 80,000 |
2008/05/23 | 726 | 726 | 691 | 696 | 212,200 |
2008/05/22 | 695 | 725 | 679 | 719 | 369,800 |
2008/05/21 | 663 | 690 | 656 | 690 | 216,800 |
2008/05/20 | 663 | 679 | 658 | 672 | 146,200 |
2008/05/19 | 661 | 672 | 656 | 659 | 117,800 |
2008/05/16 | 688 | 688 | 656 | 668 | 124,300 |
2008/05/15 | 668 | 693 | 662 | 678 | 259,000 |
2008/05/14 | 633 | 661 | 630 | 661 | 202,200 |
2008/05/13 | 640 | 640 | 621 | 634 | 109,900 |
2008/05/12 | 613 | 638 | 613 | 636 | 208,300 |
2008/05/09 | 670 | 671 | 632 | 640 | 278,400 |
2008/05/08 | 691 | 721 | 656 | 675 | 506,400 |
2008/05/07 | 653 | 685 | 653 | 685 | 226,400 |
2008/05/02 | 648 | 658 | 648 | 658 | 136,200 |
2008/05/01 | 642 | 659 | 642 | 647 | 114,700 |
2008/04/30 | 640 | 666 | 633 | 652 | 181,200 |
2008/04/28 | 663 | 675 | 650 | 660 | 177,600 |
2008/04/25 | 673 | 673 | 663 | 665 | 176,800 |
2008/04/24 | 656 | 668 | 648 | 660 | 330,900 |
2008/04/23 | 635 | 657 | 632 | 647 | 262,700 |
2008/04/22 | 617 | 643 | 610 | 641 | 346,400 |
2008/04/21 | 620 | 627 | 611 | 617 | 211,600 |
2008/04/18 | 609 | 609 | 591 | 600 | 244,300 |
2008/04/17 | 606 | 624 | 604 | 610 | 325,900 |
2008/04/16 | 582 | 599 | 582 | 597 | 224,400 |
2008/04/15 | 561 | 577 | 555 | 577 | 159,300 |
2008/04/14 | 558 | 568 | 555 | 563 | 114,900 |
2008/04/11 | 576 | 577 | 557 | 571 | 219,800 |
2008/04/10 | 536 | 565 | 532 | 556 | 258,200 |
2008/04/09 | 528 | 546 | 527 | 545 | 202,100 |
2008/04/08 | 518 | 528 | 510 | 525 | 116,800 |
2008/04/07 | 517 | 523 | 506 | 520 | 118,400 |
2008/04/04 | 522 | 522 | 507 | 517 | 92,000 |
2008/04/03 | 510 | 526 | 510 | 524 | 157,500 |
2008/04/02 | 532 | 549 | 508 | 524 | 377,300 |
2008/04/01 | 503 | 522 | 496 | 522 | 340,100 |
2008/03/31 | 483 | 495 | 477 | 495 | 295,800 |
2008/03/28 | 478 | 486 | 474 | 475 | 216,200 |
2008/03/27 | 461 | 487 | 460 | 481 | 464,700 |
2008/03/26 | 472 | 488 | 462 | 471 | 1,377,800 |
2008/03/25 | 388 | 458 | 379 | 458 | 964,600 |
2008/03/24 | 380 | 384 | 376 | 378 | 32,700 |
2008/03/21 | 375 | 375 | 367 | 375 | 44,500 |
2008/03/19 | 377 | 377 | 356 | 370 | 55,500 |
2008/03/18 | 356 | 368 | 353 | 362 | 50,800 |
2008/03/17 | 370 | 370 | 346 | 351 | 74,100 |
2008/03/14 | 376 | 383 | 370 | 372 | 64,800 |
2008/03/13 | 382 | 386 | 373 | 374 | 104,500 |
2008/03/12 | 409 | 409 | 389 | 392 | 52,800 |
2008/03/11 | 382 | 399 | 381 | 385 | 73,400 |
2008/03/10 | 391 | 400 | 383 | 388 | 62,500 |
2008/03/07 | 391 | 407 | 390 | 400 | 86,300 |
2008/03/06 | 400 | 410 | 398 | 406 | 49,400 |
2008/03/05 | 414 | 414 | 391 | 397 | 97,900 |
2008/03/04 | 427 | 429 | 410 | 413 | 76,000 |
2008/03/03 | 425 | 428 | 411 | 419 | 103,700 |
2008/02/29 | 455 | 455 | 444 | 445 | 76,300 |
2008/02/28 | 462 | 466 | 455 | 460 | 54,400 |
2008/02/27 | 468 | 478 | 461 | 467 | 59,500 |
2008/02/26 | 462 | 470 | 462 | 463 | 91,300 |
2008/02/25 | 461 | 464 | 457 | 461 | 53,200 |
2008/02/22 | 459 | 463 | 453 | 457 | 41,000 |
2008/02/21 | 456 | 461 | 448 | 457 | 78,100 |
2008/02/20 | 458 | 464 | 443 | 445 | 60,300 |
2008/02/19 | 460 | 465 | 456 | 457 | 35,900 |
2008/02/18 | 459 | 463 | 458 | 460 | 37,400 |
2008/02/15 | 457 | 459 | 451 | 456 | 73,000 |
2008/02/14 | 451 | 458 | 451 | 455 | 63,900 |
2008/02/13 | 446 | 458 | 442 | 443 | 67,200 |
2008/02/12 | 455 | 459 | 444 | 444 | 64,800 |
2008/02/08 | 468 | 470 | 459 | 461 | 53,300 |
2008/02/07 | 465 | 470 | 452 | 464 | 75,200 |
2008/02/06 | 461 | 467 | 453 | 455 | 86,000 |
2008/02/05 | 476 | 488 | 472 | 479 | 57,800 |
2008/02/04 | 494 | 498 | 478 | 491 | 119,800 |
2008/02/01 | 487 | 493 | 481 | 489 | 113,100 |
2008/01/31 | 465 | 480 | 460 | 477 | 83,600 |
2008/01/30 | 458 | 473 | 455 | 460 | 96,300 |
2008/01/29 | 455 | 473 | 442 | 454 | 159,600 |
2008/01/28 | 436 | 457 | 436 | 450 | 146,800 |
2008/01/25 | 425 | 436 | 418 | 436 | 109,700 |
2008/01/24 | 405 | 418 | 403 | 415 | 103,200 |
2008/01/23 | 414 | 415 | 389 | 400 | 115,400 |
2008/01/22 | 394 | 400 | 378 | 389 | 193,100 |
2008/01/21 | 425 | 431 | 401 | 413 | 97,200 |
2008/01/18 | 405 | 445 | 404 | 436 | 162,400 |
2008/01/17 | 415 | 422 | 396 | 422 | 130,900 |
2008/01/16 | 404 | 419 | 395 | 405 | 213,900 |
2008/01/15 | 464 | 466 | 425 | 436 | 116,800 |
2008/01/11 | 488 | 490 | 465 | 474 | 116,800 |
2008/01/10 | 510 | 511 | 481 | 487 | 89,100 |
2008/01/09 | 480 | 514 | 480 | 509 | 95,700 |
2008/01/08 | 491 | 500 | 485 | 490 | 89,800 |
2008/01/07 | 495 | 516 | 480 | 496 | 86,700 |
2008/01/04 | 515 | 516 | 492 | 494 | 78,700 |