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
1987/12/28 938 938 921 921 6,000
1987/12/26 944 944 930 930 9,000
1987/12/25 940 945 940 945 15,000
1987/12/24 941 945 940 940 16,000
1987/12/23 930 931 921 921 5,000
1987/12/22 930 940 930 930 7,000
1987/12/21 940 940 935 940 11,000
1987/12/18 942 942 940 940 11,000
1987/12/17 940 940 940 940 6,000
1987/12/16 930 935 930 935 6,000
1987/12/15 930 931 930 931 3,000
1987/12/14 921 930 921 930 5,000
1987/12/11 930 930 930 930 2,000
1987/12/10 935 935 931 931 6,000
1987/12/08 930 935 930 931 4,000
1987/12/07 940 940 940 940 2,000
1987/12/05 930 930 930 930 4,000
1987/12/04 934 934 934 934 1,000
1987/12/01 945 945 945 945 1,000
1987/11/30 950 950 950 950 2,000
1987/11/28 950 950 950 950 1,000
1987/11/27 940 940 940 940 1,000
1987/11/26 936 936 936 936 1,000
1987/11/25 921 930 921 930 11,000
1987/11/24 928 929 923 923 5,000
1987/11/20 929 929 929 929 1,000
1987/11/19 925 935 925 931 6,000
1987/11/18 925 925 925 925 5,000
1987/11/17 941 941 941 941 1,000
1987/11/16 939 949 930 930 9,000
1987/11/13 926 940 925 939 5,000
1987/11/12 920 921 920 920 5,000
1987/11/11 940 940 940 940 3,000
1987/11/10 960 960 950 950 10,000
1987/11/09 990 990 960 960 9,000
1987/11/07 980 980 980 980 6,000
1987/11/06 995 995 995 995 7,000
1987/11/05 982 992 982 992 4,000
1987/11/04 981 981 981 981 1,000
1987/11/02 980 980 970 980 12,000
1987/10/31 972 980 972 980 3,000
1987/10/30 960 967 960 966 6,000
1987/10/29 980 990 967 967 10,000
1987/10/28 967 967 967 967 2,000
1987/10/27 970 971 954 965 14,000
1987/10/26 996 1,000 981 981 11,000
1987/10/24 1,000 1,000 990 990 9,000
1987/10/23 1,020 1,020 1,000 1,000 10,000
1987/10/22 1,040 1,040 1,020 1,020 17,000
1987/10/21 980 981 975 980 11,000
1987/10/19 1,100 1,100 1,090 1,090 10,000
1987/10/16 1,110 1,130 1,110 1,120 8,000
1987/10/15 1,170 1,170 1,110 1,110 12,000
1987/10/14 1,120 1,170 1,110 1,150 42,000
1987/10/13 1,110 1,120 1,100 1,110 11,000
1987/10/12 1,100 1,100 1,090 1,090 12,000
1987/10/09 1,090 1,110 1,090 1,090 29,000
1987/10/08 1,080 1,090 1,080 1,090 8,000
1987/10/07 1,090 1,090 1,080 1,080 13,000
1987/10/06 1,090 1,090 1,090 1,090 1,000
1987/10/05 1,100 1,100 1,080 1,080 14,000
1987/10/02 1,100 1,100 1,090 1,090 2,000
1987/10/01 1,070 1,100 1,070 1,100 17,000
1987/09/30 1,070 1,070 1,060 1,060 13,000
1987/09/28 1,060 1,080 1,060 1,080 6,000
1987/09/26 1,060 1,080 1,060 1,080 2,000
1987/09/25 1,090 1,090 1,060 1,060 11,000
1987/09/24 1,090 1,090 1,080 1,080 7,000
1987/09/22 1,050 1,050 1,050 1,050 6,000
1987/09/21 1,070 1,070 1,050 1,050 11,000
1987/09/18 1,090 1,090 1,090 1,090 2,000
1987/09/17 1,090 1,090 1,090 1,090 2,000
1987/09/16 1,100 1,100 1,100 1,100 25,000
1987/09/14 1,100 1,100 1,080 1,080 11,000
1987/09/11 1,100 1,100 1,100 1,100 14,000
1987/09/10 1,110 1,140 1,090 1,090 21,000
1987/09/09 1,120 1,160 1,100 1,100 39,000
1987/09/08 1,050 1,100 1,050 1,100 23,000
1987/09/07 1,080 1,090 1,050 1,050 20,000
1987/09/05 1,090 1,090 1,080 1,080 8,000
1987/09/04 1,090 1,090 1,070 1,090 24,000
1987/09/03 1,100 1,110 1,080 1,100 11,000
1987/09/02 1,080 1,100 1,080 1,100 6,000
1987/09/01 1,080 1,100 1,070 1,070 20,000
1987/08/31 1,110 1,110 1,080 1,080 21,000
1987/08/29 1,100 1,110 1,090 1,110 10,000
1987/08/28 1,100 1,100 1,080 1,080 6,000
1987/08/27 1,100 1,110 1,090 1,090 19,000
1987/08/25 1,100 1,100 1,080 1,080 6,000
1987/08/24 1,100 1,100 1,100 1,100 10,000
1987/08/22 1,090 1,100 1,090 1,100 13,000
1987/08/20 1,100 1,120 1,100 1,120 10,000
1987/08/18 1,110 1,130 1,100 1,100 16,000
1987/08/17 1,120 1,140 1,100 1,100 12,000
1987/08/14 1,120 1,140 1,120 1,140 9,000
1987/08/13 1,120 1,120 1,110 1,120 16,000
1987/08/11 1,100 1,220 1,090 1,220 62,000
1987/08/10 1,080 1,090 1,080 1,090 12,000
1987/08/07 1,090 1,090 1,090 1,090 9,000
1987/08/06 1,060 1,090 1,060 1,090 10,000
1987/08/05 1,040 1,060 1,040 1,060 10,000
1987/08/01 1,030 1,030 1,030 1,030 4,000
1987/07/31 1,030 1,030 1,030 1,030 12,000
1987/07/30 1,030 1,030 1,020 1,030 14,000
1987/07/29 1,040 1,040 1,020 1,020 18,000
1987/07/28 1,020 1,040 1,020 1,040 13,000
1987/07/27 1,010 1,010 1,010 1,010 20,000
1987/07/25 1,020 1,020 1,020 1,020 3,000
1987/07/24 1,010 1,010 1,000 1,000 9,000
1987/07/23 1,030 1,030 1,000 1,000 13,000
1987/07/21 1,030 1,030 1,020 1,020 19,000
1987/07/20 1,040 1,040 1,030 1,030 17,000
1987/07/17 1,040 1,040 1,030 1,040 8,000
1987/07/16 1,040 1,050 1,030 1,050 12,000
1987/07/15 1,040 1,040 1,020 1,020 23,000
1987/07/14 1,030 1,030 1,030 1,030 2,000
1987/07/13 1,040 1,040 1,020 1,020 8,000
1987/07/10 1,030 1,040 1,020 1,030 16,000
1987/07/09 1,030 1,040 1,030 1,040 6,000
1987/07/08 1,040 1,040 1,040 1,040 4,000
1987/07/07 1,040 1,040 1,030 1,040 6,000
1987/07/06 1,050 1,050 1,040 1,040 6,000
1987/07/03 1,030 1,040 1,030 1,040 11,000
1987/07/01 1,020 1,020 1,020 1,020 4,000
1987/06/30 1,050 1,050 1,040 1,040 9,000
1987/06/29 1,050 1,050 1,050 1,050 3,000
1987/06/27 1,050 1,060 1,040 1,040 10,000
1987/06/26 1,070 1,070 1,050 1,050 23,000
1987/06/25 1,070 1,070 1,060 1,060 13,000
1987/06/24 1,070 1,070 1,050 1,070 33,000
1987/06/23 1,070 1,070 1,050 1,070 23,000
1987/06/22 1,110 1,110 1,080 1,080 20,000
1987/06/19 1,110 1,110 1,110 1,110 8,000
1987/06/18 1,110 1,140 1,100 1,100 11,000
1987/06/17 1,110 1,110 1,090 1,090 19,000
1987/06/16 1,110 1,120 1,100 1,110 12,000
1987/06/15 1,120 1,120 1,100 1,100 24,000
1987/06/12 1,150 1,150 1,100 1,100 42,000
1987/06/11 1,180 1,180 1,130 1,140 48,000
1987/06/10 1,100 1,140 1,100 1,140 66,000
1987/06/08 1,090 1,100 1,090 1,090 18,000
1987/06/06 1,090 1,090 1,090 1,090 9,000
1987/06/05 1,080 1,100 1,080 1,090 28,000
1987/06/04 1,080 1,080 1,060 1,060 22,000
1987/06/02 1,090 1,090 1,080 1,080 4,000
1987/06/01 1,090 1,100 1,070 1,080 9,000
1987/05/30 1,070 1,080 1,060 1,080 8,000
1987/05/29 1,070 1,070 1,050 1,070 32,000
1987/05/28 1,050 1,060 1,050 1,060 11,000
1987/05/27 1,070 1,070 1,050 1,050 8,000
1987/05/26 1,060 1,070 1,050 1,050 13,000
1987/05/25 1,070 1,080 1,050 1,050 13,000
1987/05/23 1,070 1,070 1,050 1,060 32,000
1987/05/22 1,060 1,060 1,040 1,040 8,000
1987/05/21 1,050 1,060 1,030 1,060 10,000
1987/05/20 1,040 1,040 1,030 1,030 3,000
1987/05/19 1,050 1,050 1,020 1,020 6,000
1987/05/18 1,060 1,070 1,050 1,070 45,000
1987/05/15 1,040 1,070 1,040 1,070 48,000
1987/05/14 1,030 1,060 1,030 1,060 12,000
1987/05/13 1,050 1,050 1,030 1,030 12,000
1987/05/12 1,050 1,070 1,050 1,070 17,000
1987/05/11 1,040 1,070 1,030 1,070 32,000
1987/05/08 1,030 1,070 1,030 1,070 33,000
1987/05/07 1,070 1,070 1,040 1,050 29,000
1987/05/06 1,030 1,070 1,020 1,070 26,000
1987/05/02 1,020 1,020 1,010 1,020 17,000
1987/05/01 1,000 1,030 1,000 1,030 15,000
1987/04/30 1,000 1,010 1,000 1,000 6,000
1987/04/27 1,030 1,060 1,030 1,050 15,000
1987/04/25 1,010 1,050 1,010 1,040 11,000
1987/04/24 1,010 1,010 1,000 1,000 19,000
1987/04/23 1,010 1,020 990 1,000 31,000
1987/04/22 1,030 1,030 1,010 1,010 12,000
1987/04/21 1,030 1,030 1,010 1,020 22,000
1987/04/20 1,030 1,030 1,010 1,010 42,000
1987/04/17 1,030 1,040 1,020 1,020 4,000
1987/04/16 1,010 1,040 1,010 1,040 8,000
1987/04/15 1,050 1,070 1,030 1,030 12,000
1987/04/14 1,070 1,090 1,050 1,060 18,000
1987/04/13 1,090 1,090 1,060 1,070 28,000
1987/04/10 1,040 1,050 1,020 1,050 47,000
1987/04/09 1,050 1,050 1,020 1,030 29,000
1987/04/08 1,060 1,060 1,030 1,030 30,000
1987/04/07 1,070 1,070 1,060 1,060 16,000
1987/04/06 1,060 1,070 1,050 1,070 29,000
1987/04/04 1,030 1,040 1,030 1,040 24,000
1987/04/03 1,040 1,040 1,000 1,000 51,000
1987/04/02 1,030 1,070 1,030 1,070 28,000
1987/04/01 1,060 1,080 1,030 1,070 31,000
1987/03/31 1,080 1,080 1,010 1,080 32,000
1987/03/30 1,100 1,100 1,100 1,100 2,000
1987/03/28 1,100 1,100 1,080 1,080 3,000
1987/03/27 1,080 1,110 1,080 1,100 21,000
1987/03/26 1,080 1,100 1,080 1,100 9,000
1987/03/25 1,080 1,110 1,080 1,100 7,000
1987/03/24 1,120 1,120 1,090 1,090 5,000
1987/03/20 1,150 1,150 1,120 1,120 5,000
1987/03/19 1,160 1,180 1,130 1,130 5,000
1987/03/18 1,120 1,160 1,100 1,160 29,000
1987/03/17 1,130 1,130 1,120 1,120 3,000
1987/03/16 1,180 1,180 1,140 1,140 7,000
1987/03/13 1,130 1,170 1,120 1,120 11,000
1987/03/12 1,190 1,190 1,100 1,100 21,000
1987/03/10 1,100 1,290 1,100 1,290 28,000
1987/03/09 1,090 1,110 1,090 1,100 7,000
1987/03/06 1,140 1,140 1,080 1,080 19,000
1987/03/05 1,140 1,170 1,120 1,170 4,000
1987/03/04 1,130 1,140 1,120 1,140 9,000
1987/03/03 1,140 1,150 1,130 1,140 10,000
1987/03/02 1,190 1,190 1,150 1,150 9,000
1987/02/28 1,180 1,180 1,180 1,180 5,000
1987/02/27 1,150 1,200 1,150 1,200 12,000
1987/02/25 1,190 1,190 1,150 1,150 8,000
1987/02/24 1,200 1,200 1,160 1,180 29,000
1987/02/23 1,200 1,200 1,200 1,200 13,000
1987/02/20 1,220 1,220 1,210 1,210 3,000
1987/02/19 1,210 1,210 1,210 1,210 4,000
1987/02/18 1,200 1,260 1,200 1,250 16,000
1987/02/17 1,230 1,230 1,180 1,180 11,000
1987/02/16 1,230 1,250 1,210 1,210 21,000
1987/02/13 1,330 1,330 1,240 1,280 50,000
1987/02/12 1,320 1,340 1,320 1,340 70,000
1987/02/10 1,260 1,300 1,260 1,300 78,000
1987/02/09 1,220 1,260 1,220 1,260 79,000
1987/02/07 1,210 1,210 1,200 1,200 22,000
1987/02/06 1,200 1,200 1,190 1,200 33,000
1987/02/05 1,150 1,210 1,150 1,200 46,000
1987/02/04 1,190 1,190 1,150 1,150 17,000
1987/02/03 1,230 1,230 1,200 1,210 38,000
1987/02/02 1,140 1,190 1,130 1,190 42,000
1987/01/31 1,040 1,100 1,040 1,100 15,000
1987/01/30 1,020 1,070 1,020 1,040 13,000
1987/01/29 1,030 1,030 1,000 1,000 12,000
1987/01/28 1,010 1,020 1,000 1,010 24,000
1987/01/27 1,020 1,020 1,000 1,010 57,000
1987/01/26 1,010 1,020 1,010 1,010 10,000
1987/01/24 1,000 1,020 1,000 1,000 31,000
1987/01/23 1,010 1,030 1,010 1,010 16,000
1987/01/22 1,020 1,030 1,020 1,030 6,000
1987/01/21 1,050 1,050 1,000 1,000 21,000
1987/01/20 1,050 1,050 1,030 1,030 10,000
1987/01/19 1,050 1,050 1,050 1,050 1,000
1987/01/16 1,020 1,040 1,020 1,030 9,000
1987/01/14 1,040 1,040 1,010 1,010 5,000
1987/01/12 1,070 1,070 1,060 1,060 3,000
1987/01/09 1,090 1,090 1,060 1,060 5,000
1987/01/08 1,100 1,100 1,100 1,100 4,000
1987/01/07 1,100 1,100 1,100 1,100 4,000
1987/01/06 1,100 1,100 1,080 1,080 3,000

このページの先頭へ