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
1986/12/27 1,110 1,120 1,100 1,100 3,000
1986/12/26 1,100 1,100 1,100 1,100 4,000
1986/12/25 1,060 1,060 1,050 1,060 26,000
1986/12/23 1,060 1,080 1,060 1,060 10,000
1986/12/22 1,050 1,100 1,050 1,080 6,000
1986/12/19 1,070 1,070 1,050 1,050 10,000
1986/12/18 1,130 1,130 1,090 1,090 6,000
1986/12/17 1,150 1,150 1,140 1,140 8,000
1986/12/16 1,160 1,170 1,150 1,150 7,000
1986/12/15 1,160 1,190 1,160 1,160 4,000
1986/12/12 1,170 1,180 1,160 1,160 10,000
1986/12/11 1,180 1,180 1,180 1,180 2,000
1986/12/10 1,190 1,190 1,190 1,190 2,000
1986/12/09 1,160 1,160 1,160 1,160 2,000
1986/12/08 1,190 1,190 1,190 1,190 3,000
1986/12/06 1,200 1,200 1,150 1,150 8,000
1986/12/05 1,200 1,200 1,200 1,200 10,000
1986/12/04 1,220 1,220 1,150 1,150 10,000
1986/12/03 1,240 1,240 1,200 1,200 6,000
1986/12/02 1,250 1,280 1,240 1,240 35,000
1986/12/01 1,240 1,250 1,240 1,250 15,000
1986/11/29 1,200 1,200 1,200 1,200 20,000
1986/11/28 1,140 1,140 1,140 1,140 1,000
1986/11/27 1,150 1,150 1,150 1,150 6,000
1986/11/26 1,160 1,160 1,150 1,150 9,000
1986/11/25 1,150 1,150 1,150 1,150 6,000
1986/11/22 1,110 1,130 1,110 1,130 7,000
1986/11/21 1,130 1,130 1,100 1,110 6,000
1986/11/20 1,100 1,150 1,100 1,110 36,000
1986/11/19 1,070 1,070 1,070 1,070 2,000
1986/11/18 1,010 1,050 1,010 1,050 5,000
1986/11/13 1,000 1,010 981 981 16,000
1986/11/12 1,010 1,010 990 990 11,000
1986/11/11 1,010 1,010 1,010 1,010 3,000
1986/11/10 1,020 1,020 1,010 1,010 4,000
1986/11/07 998 998 980 980 7,000
1986/11/06 980 998 980 998 9,000
1986/11/05 1,000 1,000 1,000 1,000 5,000
1986/11/04 1,010 1,010 1,000 1,000 3,000
1986/11/01 1,020 1,020 1,010 1,010 2,000
1986/10/31 1,000 1,020 1,000 1,010 13,000
1986/10/30 981 990 980 980 3,000
1986/10/29 980 990 980 980 10,000
1986/10/28 990 990 990 990 6,000
1986/10/27 980 980 980 980 2,000
1986/10/25 990 990 990 990 5,000
1986/10/24 990 1,000 990 990 11,000
1986/10/23 980 980 980 980 6,000
1986/10/22 980 980 978 978 4,000
1986/10/21 979 979 979 979 3,000
1986/10/20 961 964 961 964 4,000
1986/10/17 951 951 951 951 3,000
1986/10/09 1,040 1,050 1,040 1,050 2,000
1986/10/08 1,040 1,040 1,040 1,040 6,000
1986/10/07 993 993 993 993 1,000
1986/10/06 992 992 992 992 7,000
1986/10/04 951 951 951 951 7,000
1986/10/03 950 950 950 950 9,000
1986/10/01 1,080 1,080 1,050 1,050 24,000
1986/09/30 1,120 1,120 1,120 1,120 3,000
1986/09/29 1,130 1,150 1,120 1,130 11,000
1986/09/27 1,200 1,200 1,150 1,150 13,000
1986/09/26 1,140 1,160 1,140 1,160 7,000
1986/09/25 1,120 1,130 1,120 1,120 10,000
1986/09/24 1,100 1,100 1,090 1,100 8,000
1986/09/22 1,070 1,100 1,070 1,080 4,000
1986/09/19 1,110 1,110 1,100 1,100 2,000
1986/09/18 1,090 1,090 1,050 1,090 18,000
1986/09/17 1,090 1,120 1,080 1,090 23,000
1986/09/16 1,110 1,110 1,110 1,110 2,000
1986/09/12 1,120 1,120 1,110 1,110 30,000
1986/09/11 1,110 1,190 1,110 1,180 34,000
1986/09/10 1,130 1,130 1,100 1,110 19,000
1986/09/09 1,150 1,150 1,130 1,130 9,000
1986/09/08 1,150 1,170 1,130 1,170 9,000
1986/09/06 1,160 1,160 1,150 1,150 13,000
1986/09/05 1,150 1,170 1,150 1,170 5,000
1986/09/04 1,150 1,160 1,150 1,160 12,000
1986/09/03 1,180 1,180 1,150 1,150 25,000
1986/09/02 1,190 1,190 1,180 1,190 18,000
1986/09/01 1,190 1,190 1,190 1,190 6,000
1986/08/30 1,170 1,180 1,170 1,180 7,000
1986/08/28 1,260 1,280 1,250 1,250 20,000
1986/08/27 1,250 1,260 1,230 1,250 27,000
1986/08/26 1,250 1,260 1,230 1,260 24,000
1986/08/25 1,220 1,250 1,220 1,230 22,000
1986/08/23 1,210 1,220 1,210 1,220 11,000
1986/08/22 1,260 1,270 1,240 1,250 37,000
1986/08/20 1,330 1,340 1,300 1,340 30,000
1986/08/19 1,430 1,440 1,400 1,410 55,000
1986/08/18 1,440 1,450 1,420 1,430 36,000
1986/08/15 1,380 1,400 1,370 1,400 95,000
1986/08/14 1,330 1,350 1,310 1,350 40,000
1986/08/13 1,340 1,340 1,310 1,310 76,000
1986/08/12 1,300 1,350 1,300 1,320 61,000
1986/08/11 1,300 1,300 1,280 1,300 50,000
1986/08/08 1,190 1,300 1,190 1,300 189,000
1986/08/07 1,190 1,190 1,160 1,190 34,000
1986/08/06 1,190 1,220 1,190 1,200 26,000
1986/08/05 1,100 1,130 1,100 1,130 16,000
1986/08/04 1,090 1,130 1,090 1,100 7,000
1986/08/02 1,140 1,150 1,080 1,080 20,000
1986/08/01 1,160 1,160 1,130 1,140 19,000
1986/07/31 1,180 1,200 1,170 1,180 15,000
1986/07/30 1,190 1,220 1,170 1,170 23,000
1986/07/29 1,220 1,220 1,200 1,200 16,000
1986/07/28 1,240 1,250 1,230 1,230 7,000
1986/07/26 1,270 1,270 1,250 1,250 14,000
1986/07/25 1,250 1,280 1,230 1,230 28,000
1986/07/24 1,280 1,300 1,250 1,250 56,000
1986/07/23 1,250 1,300 1,250 1,250 75,000
1986/07/22 1,160 1,260 1,160 1,260 51,000
1986/07/21 1,190 1,260 1,150 1,180 68,000
1986/07/19 1,240 1,250 1,190 1,190 15,000
1986/07/18 1,240 1,260 1,230 1,250 53,000
1986/07/17 1,210 1,250 1,200 1,220 52,000
1986/07/16 1,220 1,280 1,210 1,250 203,000
1986/07/15 1,120 1,230 1,120 1,210 155,000
1986/07/14 1,150 1,150 1,100 1,100 22,000
1986/07/11 1,130 1,140 1,120 1,140 41,000
1986/07/10 1,130 1,130 1,120 1,120 13,000
1986/07/09 1,140 1,150 1,120 1,120 72,000
1986/07/08 1,100 1,140 1,090 1,140 101,000
1986/07/07 1,110 1,120 1,100 1,100 29,000
1986/07/05 1,100 1,120 1,090 1,100 25,000
1986/07/04 1,120 1,120 1,090 1,100 27,000
1986/07/03 1,090 1,130 1,090 1,120 28,000
1986/07/02 1,100 1,130 1,090 1,090 21,000
1986/07/01 1,080 1,100 1,080 1,100 38,000
1986/06/30 1,120 1,130 1,080 1,080 43,000
1986/06/28 1,120 1,130 1,100 1,130 49,000
1986/06/27 1,140 1,140 1,120 1,130 207,000
1986/06/26 1,090 1,170 1,080 1,080 230,000
1986/06/25 1,050 1,070 1,030 1,070 148,000
1986/06/24 1,020 1,030 1,000 1,030 70,000
1986/06/23 1,050 1,050 1,020 1,020 74,000
1986/06/21 1,030 1,060 1,020 1,030 59,000
1986/06/20 1,040 1,050 1,000 1,010 76,000
1986/06/19 1,080 1,080 1,010 1,040 134,000
1986/06/18 1,040 1,090 1,040 1,080 503,000
1986/06/17 900 999 900 999 495,000
1986/06/16 899 899 899 899 11,000
1986/06/13 880 900 880 900 22,000
1986/06/12 900 900 890 900 30,000
1986/06/11 875 900 875 900 27,000
1986/06/10 899 899 865 875 19,000
1986/06/09 899 899 899 899 17,000
1986/06/07 875 875 859 859 37,000
1986/06/06 865 865 865 865 17,000
1986/06/05 888 888 880 888 16,000
1986/06/04 889 890 889 890 4,000
1986/06/02 900 900 889 889 9,000
1986/05/31 901 905 900 905 16,000
1986/05/30 861 909 861 909 25,000
1986/05/29 860 880 860 861 17,000
1986/05/28 850 850 841 850 9,000
1986/05/27 841 841 830 833 20,000
1986/05/26 851 851 850 850 19,000
1986/05/24 853 854 850 850 15,000
1986/05/23 843 843 843 843 9,000
1986/05/22 806 811 806 808 16,000
1986/05/21 819 820 800 802 22,000
1986/05/20 825 826 815 820 17,000
1986/05/19 832 835 832 835 14,000
1986/05/17 849 849 849 849 3,000
1986/05/16 860 860 849 849 25,000
1986/05/15 860 866 860 860 62,000
1986/05/14 857 870 856 856 179,000
1986/05/13 861 865 855 855 5,000
1986/05/12 890 890 850 851 15,000
1986/05/09 900 900 880 880 20,000
1986/05/08 899 900 892 892 19,000
1986/05/06 865 874 860 860 26,000
1986/05/02 870 871 866 870 20,000
1986/05/01 870 870 870 870 2,000
1986/04/30 890 890 870 870 9,000
1986/04/28 871 885 871 885 6,000
1986/04/26 860 885 860 885 5,000
1986/04/25 880 881 860 860 14,000
1986/04/24 899 899 880 880 25,000
1986/04/23 881 900 881 900 13,000
1986/04/22 900 902 881 881 24,000
1986/04/21 894 910 890 910 10,000
1986/04/19 903 903 890 895 18,000
1986/04/18 880 905 880 901 15,000
1986/04/17 865 880 865 870 46,000
1986/04/16 889 889 860 865 30,000
1986/04/15 902 907 899 899 6,000
1986/04/14 920 925 905 905 54,000
1986/04/11 912 920 911 919 141,000
1986/04/10 910 912 900 907 16,000
1986/04/09 890 911 880 910 32,000
1986/04/08 871 890 870 890 12,000
1986/04/07 861 861 861 861 5,000
1986/04/05 851 861 850 850 15,000
1986/04/04 849 850 836 840 28,000
1986/04/03 880 880 862 869 11,000
1986/04/02 890 890 872 880 17,000
1986/04/01 898 898 880 890 17,000
1986/03/31 891 900 891 900 18,000
1986/03/29 920 920 910 911 14,000
1986/03/28 904 930 904 924 80,000
1986/03/27 887 887 860 879 49,000
1986/03/26 876 900 876 890 28,000
1986/03/25 869 880 867 875 28,000
1986/03/24 929 929 920 920 13,000
1986/03/22 940 948 939 939 44,000
1986/03/20 909 930 906 930 121,000
1986/03/19 900 910 890 903 79,000
1986/03/18 900 900 889 889 65,000
1986/03/17 870 870 865 870 19,000
1986/03/15 856 860 850 850 19,000
1986/03/14 878 878 860 860 10,000
1986/03/13 878 900 878 895 100,000
1986/03/12 868 899 868 898 193,000
1986/03/11 810 838 810 838 11,000
1986/03/10 802 820 802 820 8,000
1986/03/07 810 810 800 800 20,000
1986/03/06 829 829 810 820 10,000
1986/03/05 825 830 820 830 18,000
1986/03/04 802 820 802 820 13,000
1986/03/03 811 811 800 810 9,000
1986/03/01 800 811 800 811 10,000
1986/02/28 803 804 792 800 35,000
1986/02/27 805 818 803 803 12,000
1986/02/26 799 812 799 805 15,000
1986/02/25 811 811 799 799 16,000
1986/02/24 830 831 821 821 6,000
1986/02/22 830 830 830 830 5,000
1986/02/21 830 830 810 810 21,000
1986/02/20 849 849 830 830 35,000
1986/02/19 810 850 810 850 57,000
1986/02/18 800 800 787 800 30,000
1986/02/17 767 800 767 800 29,000
1986/02/15 772 772 767 767 6,000
1986/02/14 767 773 767 767 15,000
1986/02/13 781 781 765 765 27,000
1986/02/12 784 785 780 781 16,000
1986/02/10 780 781 780 781 14,000
1986/02/07 798 798 784 784 16,000
1986/02/06 801 801 779 779 37,000
1986/02/05 770 800 765 800 44,000
1986/02/04 757 757 757 757 10,000
1986/02/03 755 760 750 750 29,000
1986/02/01 785 785 775 775 9,000
1986/01/31 784 785 780 785 12,000
1986/01/30 784 785 776 776 20,000
1986/01/29 787 797 780 781 53,000
1986/01/28 800 800 780 785 33,000
1986/01/27 776 786 773 780 42,000
1986/01/25 800 800 771 771 20,000
1986/01/24 805 810 798 798 23,000
1986/01/23 811 815 810 810 10,000
1986/01/22 810 810 810 810 11,000
1986/01/21 816 831 815 828 19,000
1986/01/20 841 841 806 807 36,000
1986/01/18 849 849 830 830 15,000
1986/01/17 845 880 836 879 65,000
1986/01/16 837 849 835 835 45,000
1986/01/14 858 858 826 831 28,000
1986/01/13 859 860 856 856 13,000
1986/01/10 853 880 853 880 113,000
1986/01/09 860 863 850 852 89,000
1986/01/08 891 900 870 880 127,000
1986/01/07 927 930 890 905 135,000
1986/01/06 931 955 915 917 448,000
1986/01/04 905 921 904 921 378,000

このページの先頭へ