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 |
---|---|---|---|---|---|
1984/12/28 | 581 | 581 | 570 | 570 | 9,000 |
1984/12/27 | 591 | 591 | 580 | 580 | 5,000 |
1984/12/26 | 584 | 590 | 584 | 584 | 18,000 |
1984/12/25 | 590 | 605 | 585 | 585 | 23,000 |
1984/12/24 | 593 | 601 | 591 | 600 | 36,000 |
1984/12/22 | 600 | 600 | 600 | 600 | 4,000 |
1984/12/21 | 610 | 615 | 591 | 591 | 42,000 |
1984/12/20 | 630 | 630 | 600 | 600 | 28,000 |
1984/12/19 | 660 | 665 | 630 | 640 | 64,000 |
1984/12/18 | 615 | 655 | 615 | 650 | 93,000 |
1984/12/17 | 600 | 616 | 584 | 614 | 46,000 |
1984/12/15 | 601 | 602 | 595 | 595 | 28,000 |
1984/12/14 | 580 | 595 | 580 | 593 | 32,000 |
1984/12/13 | 590 | 590 | 584 | 589 | 36,000 |
1984/12/12 | 580 | 581 | 555 | 570 | 41,000 |
1984/12/11 | 606 | 608 | 570 | 570 | 33,000 |
1984/12/10 | 605 | 610 | 605 | 608 | 16,000 |
1984/12/07 | 636 | 637 | 605 | 618 | 54,000 |
1984/12/06 | 626 | 640 | 626 | 631 | 48,000 |
1984/12/05 | 640 | 650 | 620 | 621 | 79,000 |
1984/12/04 | 649 | 660 | 620 | 620 | 183,000 |
1984/12/03 | 610 | 619 | 585 | 619 | 160,000 |
1984/12/01 | 640 | 640 | 618 | 620 | 75,000 |
1984/11/30 | 679 | 679 | 640 | 653 | 193,000 |
1984/11/29 | 701 | 701 | 664 | 685 | 285,000 |
1984/11/28 | 700 | 735 | 670 | 714 | 1,149,000 |
1984/11/27 | 620 | 700 | 613 | 700 | 851,000 |
1984/11/26 | 617 | 617 | 598 | 600 | 297,000 |
1984/11/24 | 595 | 605 | 595 | 597 | 276,000 |
1984/11/22 | 596 | 598 | 570 | 586 | 233,000 |
1984/11/21 | 607 | 607 | 580 | 596 | 456,000 |
1984/11/20 | 544 | 598 | 530 | 598 | 318,000 |
1984/11/19 | 550 | 550 | 540 | 541 | 95,000 |
1984/11/17 | 530 | 560 | 529 | 560 | 158,000 |
1984/11/16 | 495 | 519 | 491 | 519 | 86,000 |
1984/11/15 | 470 | 483 | 470 | 483 | 7,000 |
1984/11/14 | 475 | 475 | 467 | 467 | 23,000 |
1984/11/13 | 467 | 467 | 467 | 467 | 2,000 |
1984/11/12 | 483 | 483 | 470 | 470 | 6,000 |
1984/11/09 | 485 | 485 | 470 | 483 | 26,000 |
1984/11/08 | 471 | 494 | 471 | 480 | 30,000 |
1984/11/07 | 455 | 455 | 451 | 451 | 5,000 |
1984/11/06 | 460 | 460 | 460 | 460 | 1,000 |
1984/11/05 | 460 | 460 | 450 | 451 | 11,000 |
1984/11/02 | 457 | 457 | 457 | 457 | 1,000 |
1984/11/01 | 458 | 475 | 458 | 469 | 6,000 |
1984/10/31 | 463 | 463 | 462 | 463 | 4,000 |
1984/10/30 | 451 | 466 | 450 | 466 | 22,000 |
1984/10/27 | 460 | 480 | 460 | 480 | 12,000 |
1984/10/25 | 480 | 490 | 480 | 490 | 21,000 |
1984/10/24 | 499 | 500 | 499 | 499 | 12,000 |
1984/10/23 | 487 | 500 | 486 | 500 | 26,000 |
1984/10/22 | 510 | 510 | 486 | 486 | 45,000 |
1984/10/20 | 510 | 510 | 485 | 485 | 49,000 |
1984/10/19 | 499 | 520 | 498 | 515 | 106,000 |
1984/10/18 | 471 | 472 | 460 | 471 | 70,000 |
1984/10/17 | 450 | 470 | 448 | 470 | 64,000 |
1984/10/16 | 426 | 450 | 425 | 446 | 27,000 |
1984/10/15 | 420 | 420 | 420 | 420 | 2,000 |
1984/10/12 | 420 | 420 | 420 | 420 | 1,000 |
1984/10/11 | 416 | 430 | 416 | 430 | 5,000 |
1984/10/09 | 421 | 421 | 420 | 420 | 12,000 |
1984/10/08 | 421 | 421 | 421 | 421 | 2,000 |
1984/10/06 | 420 | 421 | 420 | 420 | 11,000 |
1984/10/05 | 420 | 420 | 414 | 420 | 22,000 |
1984/10/04 | 429 | 429 | 420 | 420 | 14,000 |
1984/10/03 | 441 | 441 | 440 | 440 | 3,000 |
1984/10/02 | 441 | 441 | 441 | 441 | 3,000 |
1984/10/01 | 450 | 450 | 450 | 450 | 1,000 |
1984/09/29 | 440 | 450 | 439 | 450 | 39,000 |
1984/09/26 | 400 | 400 | 400 | 400 | 6,000 |
1984/09/25 | 400 | 401 | 400 | 400 | 6,000 |
1984/09/22 | 400 | 400 | 399 | 399 | 8,000 |
1984/09/21 | 415 | 415 | 404 | 404 | 5,000 |
1984/09/20 | 420 | 420 | 419 | 419 | 3,000 |
1984/09/19 | 430 | 430 | 421 | 421 | 4,000 |
1984/09/18 | 436 | 436 | 436 | 436 | 4,000 |
1984/09/17 | 440 | 440 | 437 | 437 | 3,000 |
1984/09/14 | 436 | 440 | 435 | 440 | 5,000 |
1984/09/13 | 430 | 430 | 430 | 430 | 5,000 |
1984/09/12 | 440 | 440 | 430 | 430 | 7,000 |
1984/09/11 | 445 | 445 | 435 | 435 | 6,000 |
1984/09/10 | 449 | 449 | 449 | 449 | 5,000 |
1984/09/07 | 435 | 445 | 435 | 440 | 13,000 |
1984/09/04 | 480 | 480 | 461 | 461 | 13,000 |
1984/09/03 | 472 | 479 | 467 | 479 | 34,000 |
1984/09/01 | 450 | 457 | 450 | 457 | 22,000 |
1984/08/30 | 403 | 403 | 403 | 403 | 2,000 |
1984/08/29 | 400 | 400 | 400 | 400 | 9,000 |
1984/08/28 | 401 | 401 | 401 | 401 | 2,000 |
1984/08/27 | 400 | 400 | 400 | 400 | 5,000 |
1984/08/25 | 400 | 400 | 400 | 400 | 8,000 |
1984/08/23 | 400 | 400 | 400 | 400 | 1,000 |
1984/08/22 | 397 | 397 | 397 | 397 | 2,000 |
1984/08/21 | 400 | 400 | 395 | 395 | 17,000 |
1984/08/20 | 395 | 401 | 395 | 401 | 2,000 |
1984/08/18 | 391 | 391 | 391 | 391 | 3,000 |
1984/08/15 | 385 | 385 | 385 | 385 | 1,000 |
1984/08/10 | 384 | 384 | 384 | 384 | 3,000 |
1984/08/08 | 381 | 381 | 381 | 381 | 4,000 |
1984/08/06 | 380 | 380 | 380 | 380 | 2,000 |
1984/08/04 | 385 | 385 | 385 | 385 | 4,000 |
1984/08/02 | 386 | 386 | 386 | 386 | 1,000 |
1984/08/01 | 380 | 380 | 380 | 380 | 13,000 |
1984/07/31 | 380 | 380 | 380 | 380 | 3,000 |
1984/07/28 | 380 | 380 | 380 | 380 | 14,000 |
1984/07/27 | 384 | 384 | 384 | 384 | 3,000 |
1984/07/26 | 383 | 383 | 383 | 383 | 3,000 |
1984/07/25 | 383 | 383 | 383 | 383 | 1,000 |
1984/07/24 | 379 | 380 | 379 | 380 | 5,000 |
1984/07/23 | 379 | 379 | 379 | 379 | 8,000 |
1984/07/21 | 382 | 382 | 379 | 379 | 17,000 |
1984/07/20 | 400 | 400 | 385 | 385 | 15,000 |
1984/07/19 | 401 | 401 | 401 | 401 | 2,000 |
1984/07/18 | 386 | 391 | 386 | 391 | 9,000 |
1984/07/16 | 385 | 385 | 385 | 385 | 10,000 |
1984/07/12 | 435 | 435 | 430 | 430 | 4,000 |
1984/07/11 | 436 | 436 | 435 | 435 | 10,000 |
1984/07/06 | 380 | 380 | 379 | 380 | 12,000 |
1984/07/05 | 379 | 380 | 379 | 380 | 10,000 |
1984/07/04 | 377 | 377 | 376 | 376 | 4,000 |
1984/07/03 | 379 | 379 | 375 | 376 | 9,000 |
1984/07/02 | 381 | 381 | 380 | 380 | 2,000 |
1984/06/30 | 385 | 385 | 380 | 380 | 22,000 |
1984/06/29 | 385 | 385 | 385 | 385 | 9,000 |
1984/06/28 | 387 | 387 | 380 | 380 | 10,000 |
1984/06/27 | 391 | 391 | 385 | 385 | 9,000 |
1984/06/25 | 382 | 382 | 382 | 382 | 5,000 |
1984/06/21 | 410 | 410 | 406 | 406 | 14,000 |
1984/06/20 | 411 | 411 | 411 | 411 | 4,000 |
1984/06/19 | 415 | 415 | 411 | 411 | 4,000 |
1984/06/18 | 420 | 421 | 415 | 415 | 7,000 |
1984/06/16 | 420 | 420 | 420 | 420 | 2,000 |
1984/06/15 | 411 | 420 | 411 | 420 | 10,000 |
1984/06/14 | 412 | 415 | 411 | 415 | 19,000 |
1984/06/13 | 412 | 412 | 412 | 412 | 2,000 |
1984/06/12 | 410 | 410 | 410 | 410 | 4,000 |
1984/06/11 | 410 | 410 | 410 | 410 | 8,000 |
1984/06/08 | 410 | 420 | 410 | 420 | 9,000 |
1984/06/07 | 417 | 417 | 410 | 410 | 8,000 |
1984/06/06 | 410 | 414 | 410 | 414 | 8,000 |
1984/06/05 | 417 | 420 | 416 | 416 | 10,000 |
1984/06/04 | 417 | 417 | 416 | 416 | 5,000 |
1984/06/02 | 421 | 421 | 420 | 420 | 8,000 |
1984/06/01 | 420 | 421 | 420 | 420 | 9,000 |
1984/05/31 | 423 | 423 | 420 | 420 | 14,000 |
1984/05/30 | 426 | 427 | 420 | 420 | 9,000 |
1984/05/29 | 441 | 450 | 431 | 431 | 19,000 |
1984/05/28 | 440 | 440 | 440 | 440 | 8,000 |
1984/05/26 | 445 | 446 | 440 | 440 | 15,000 |
1984/05/25 | 460 | 460 | 445 | 445 | 10,000 |
1984/05/24 | 446 | 451 | 440 | 440 | 10,000 |
1984/05/23 | 451 | 451 | 439 | 440 | 13,000 |
1984/05/22 | 449 | 450 | 449 | 450 | 15,000 |
1984/05/21 | 450 | 450 | 450 | 450 | 8,000 |
1984/05/19 | 445 | 455 | 445 | 455 | 21,000 |
1984/05/18 | 470 | 470 | 450 | 450 | 23,000 |
1984/05/17 | 496 | 496 | 478 | 478 | 34,000 |
1984/05/16 | 498 | 502 | 492 | 497 | 17,000 |
1984/05/15 | 493 | 498 | 493 | 498 | 7,000 |
1984/05/14 | 505 | 510 | 491 | 491 | 12,000 |
1984/05/11 | 529 | 529 | 505 | 505 | 27,000 |
1984/05/10 | 525 | 530 | 520 | 530 | 13,000 |
1984/05/09 | 508 | 545 | 508 | 525 | 41,000 |
1984/05/08 | 533 | 533 | 507 | 507 | 7,000 |
1984/05/07 | 539 | 539 | 527 | 535 | 19,000 |
1984/05/04 | 549 | 549 | 500 | 538 | 92,000 |
1984/05/02 | 584 | 584 | 555 | 555 | 31,000 |
1984/05/01 | 590 | 600 | 575 | 576 | 140,000 |
1984/04/28 | 579 | 589 | 570 | 588 | 109,000 |
1984/04/27 | 573 | 590 | 560 | 560 | 303,000 |
1984/04/26 | 567 | 579 | 551 | 553 | 139,000 |
1984/04/25 | 569 | 615 | 557 | 557 | 806,000 |
1984/04/24 | 530 | 588 | 520 | 570 | 486,000 |
1984/04/21 | 449 | 452 | 445 | 445 | 20,000 |
1984/04/18 | 485 | 485 | 480 | 480 | 7,000 |
1984/04/17 | 470 | 480 | 470 | 480 | 19,000 |
1984/04/13 | 451 | 451 | 450 | 450 | 2,000 |
1984/04/12 | 451 | 451 | 450 | 450 | 6,000 |
1984/04/11 | 441 | 441 | 440 | 440 | 7,000 |
1984/04/10 | 450 | 450 | 440 | 440 | 8,000 |
1984/04/09 | 460 | 460 | 451 | 451 | 8,000 |
1984/04/07 | 460 | 465 | 458 | 465 | 8,000 |
1984/04/06 | 480 | 480 | 465 | 465 | 10,000 |
1984/04/05 | 491 | 491 | 486 | 486 | 11,000 |
1984/04/04 | 480 | 486 | 480 | 486 | 15,000 |
1984/04/03 | 460 | 461 | 460 | 461 | 7,000 |
1984/04/02 | 465 | 465 | 465 | 465 | 23,000 |
1984/03/30 | 499 | 500 | 499 | 500 | 7,000 |
1984/03/29 | 497 | 510 | 497 | 499 | 34,000 |
1984/03/28 | 486 | 492 | 486 | 487 | 15,000 |
1984/03/26 | 514 | 520 | 514 | 520 | 9,000 |
1984/03/24 | 535 | 535 | 530 | 530 | 23,000 |
1984/03/23 | 491 | 545 | 491 | 535 | 67,000 |
1984/03/22 | 489 | 490 | 487 | 490 | 28,000 |
1984/03/21 | 489 | 490 | 480 | 490 | 24,000 |
1984/03/19 | 515 | 515 | 495 | 495 | 30,000 |
1984/03/17 | 520 | 525 | 515 | 520 | 39,000 |
1984/03/16 | 510 | 525 | 509 | 520 | 55,000 |
1984/03/15 | 520 | 535 | 520 | 520 | 45,000 |
1984/03/14 | 530 | 549 | 526 | 528 | 82,000 |
1984/03/13 | 560 | 560 | 519 | 529 | 210,000 |
1984/03/12 | 575 | 575 | 554 | 554 | 181,000 |
1984/03/09 | 555 | 588 | 553 | 579 | 457,000 |
1984/03/08 | 530 | 571 | 524 | 565 | 440,000 |
1984/03/07 | 514 | 552 | 511 | 530 | 478,000 |
1984/03/06 | 485 | 509 | 479 | 505 | 281,000 |
1984/03/05 | 482 | 490 | 480 | 480 | 105,000 |
1984/03/03 | 490 | 490 | 479 | 489 | 142,000 |
1984/03/02 | 478 | 510 | 477 | 485 | 426,000 |
1984/03/01 | 454 | 509 | 453 | 493 | 885,000 |
1984/02/29 | 412 | 456 | 412 | 449 | 601,000 |
1984/02/28 | 385 | 413 | 380 | 412 | 119,000 |
1984/02/27 | 380 | 389 | 380 | 385 | 12,000 |
1984/02/25 | 389 | 389 | 380 | 380 | 7,000 |
1984/02/24 | 371 | 390 | 371 | 390 | 7,000 |
1984/02/23 | 371 | 371 | 371 | 371 | 3,000 |
1984/02/22 | 370 | 370 | 370 | 370 | 4,000 |
1984/02/21 | 366 | 366 | 365 | 365 | 8,000 |
1984/02/20 | 365 | 365 | 365 | 365 | 4,000 |
1984/02/18 | 360 | 360 | 359 | 359 | 2,000 |
1984/02/16 | 358 | 358 | 346 | 346 | 11,000 |
1984/02/15 | 355 | 355 | 355 | 355 | 4,000 |
1984/02/14 | 360 | 360 | 358 | 358 | 3,000 |
1984/02/13 | 361 | 361 | 360 | 360 | 2,000 |
1984/02/10 | 360 | 360 | 360 | 360 | 4,000 |
1984/02/08 | 365 | 365 | 359 | 359 | 8,000 |
1984/02/07 | 370 | 370 | 370 | 370 | 10,000 |
1984/02/06 | 372 | 373 | 372 | 373 | 9,000 |
1984/02/04 | 371 | 373 | 371 | 373 | 5,000 |
1984/02/03 | 376 | 376 | 372 | 373 | 14,000 |
1984/02/02 | 379 | 379 | 377 | 377 | 6,000 |
1984/02/01 | 390 | 390 | 385 | 390 | 16,000 |
1984/01/31 | 392 | 398 | 390 | 390 | 14,000 |
1984/01/30 | 395 | 395 | 391 | 391 | 41,000 |
1984/01/28 | 400 | 415 | 399 | 410 | 113,000 |
1984/01/27 | 360 | 395 | 360 | 390 | 49,000 |
1984/01/26 | 359 | 360 | 355 | 355 | 8,000 |
1984/01/25 | 365 | 365 | 350 | 350 | 19,000 |
1984/01/24 | 367 | 370 | 365 | 365 | 11,000 |
1984/01/23 | 367 | 367 | 367 | 367 | 5,000 |
1984/01/21 | 367 | 367 | 367 | 367 | 3,000 |
1984/01/20 | 372 | 372 | 370 | 370 | 3,000 |
1984/01/19 | 376 | 376 | 371 | 371 | 3,000 |
1984/01/18 | 386 | 386 | 376 | 376 | 6,000 |
1984/01/17 | 392 | 392 | 391 | 391 | 21,000 |
1984/01/13 | 392 | 393 | 386 | 390 | 47,000 |
1984/01/12 | 399 | 399 | 390 | 390 | 32,000 |
1984/01/11 | 387 | 398 | 385 | 398 | 50,000 |
1984/01/10 | 396 | 396 | 380 | 385 | 33,000 |
1984/01/09 | 408 | 413 | 395 | 400 | 142,000 |
1984/01/07 | 395 | 408 | 395 | 408 | 190,000 |
1984/01/06 | 380 | 400 | 376 | 399 | 185,000 |
1984/01/05 | 375 | 380 | 370 | 380 | 47,000 |
1984/01/04 | 380 | 380 | 376 | 378 | 36,000 |