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
1989/12/29 1,790 1,790 1,790 1,790 1,000
1989/12/28 1,800 1,850 1,780 1,780 92,000
1989/12/27 1,760 1,810 1,760 1,780 123,000
1989/12/26 1,720 1,760 1,710 1,760 81,000
1989/12/25 1,690 1,700 1,690 1,700 13,000
1989/12/22 1,720 1,720 1,670 1,700 22,000
1989/12/21 1,700 1,720 1,690 1,720 26,000
1989/12/20 1,700 1,700 1,680 1,680 20,000
1989/12/19 1,700 1,700 1,670 1,670 21,000
1989/12/18 1,720 1,740 1,710 1,710 11,000
1989/12/15 1,720 1,750 1,720 1,750 22,000
1989/12/14 1,780 1,780 1,750 1,750 58,000
1989/12/13 1,790 1,790 1,760 1,780 29,000
1989/12/12 1,750 1,790 1,720 1,790 146,000
1989/12/11 1,750 1,760 1,690 1,690 41,000
1989/12/08 1,700 1,760 1,690 1,750 73,000
1989/12/07 1,670 1,720 1,650 1,720 194,000
1989/12/06 1,610 1,700 1,610 1,660 89,000
1989/12/05 1,580 1,600 1,580 1,600 38,000
1989/12/04 1,580 1,580 1,550 1,580 24,000
1989/12/01 1,590 1,590 1,580 1,580 5,000
1989/11/30 1,530 1,600 1,530 1,600 25,000
1989/11/29 1,530 1,530 1,530 1,530 6,000
1989/11/28 1,570 1,580 1,530 1,580 6,000
1989/11/27 1,600 1,600 1,600 1,600 16,000
1989/11/24 1,560 1,600 1,550 1,600 41,000
1989/11/22 1,580 1,590 1,550 1,590 52,000
1989/11/21 1,580 1,590 1,570 1,590 39,000
1989/11/20 1,580 1,600 1,570 1,600 26,000
1989/11/17 1,600 1,620 1,590 1,610 57,000
1989/11/16 1,590 1,610 1,590 1,610 14,000
1989/11/15 1,620 1,620 1,600 1,620 40,000
1989/11/14 1,630 1,630 1,590 1,620 42,000
1989/11/13 1,630 1,650 1,610 1,630 36,000
1989/11/10 1,580 1,620 1,570 1,610 97,000
1989/11/09 1,550 1,580 1,520 1,580 27,000
1989/11/08 1,580 1,600 1,550 1,550 42,000
1989/11/07 1,580 1,580 1,570 1,580 33,000
1989/11/06 1,600 1,610 1,580 1,600 15,000
1989/11/02 1,600 1,620 1,570 1,600 65,000
1989/11/01 1,630 1,630 1,570 1,620 71,000
1989/10/31 1,590 1,630 1,580 1,630 98,000
1989/10/30 1,550 1,600 1,550 1,600 51,000
1989/10/27 1,580 1,620 1,580 1,610 183,000
1989/10/26 1,610 1,640 1,600 1,640 182,000
1989/10/25 1,530 1,650 1,530 1,640 596,000
1989/10/24 1,510 1,560 1,500 1,530 57,000
1989/10/23 1,500 1,540 1,470 1,540 106,000
1989/10/20 1,540 1,540 1,520 1,520 9,000
1989/10/19 1,500 1,530 1,490 1,520 26,000
1989/10/18 1,490 1,500 1,480 1,500 68,000
1989/10/17 1,490 1,500 1,460 1,500 44,000
1989/10/16 1,490 1,520 1,490 1,490 13,000
1989/10/13 1,460 1,550 1,460 1,550 44,000
1989/10/12 1,530 1,530 1,480 1,480 31,000
1989/10/11 1,530 1,570 1,530 1,540 60,000
1989/10/09 1,560 1,630 1,550 1,560 84,000
1989/10/06 1,560 1,600 1,520 1,580 210,000
1989/10/05 1,520 1,600 1,520 1,590 257,000
1989/10/04 1,460 1,590 1,460 1,580 292,000
1989/10/03 1,410 1,450 1,400 1,450 80,000
1989/10/02 1,390 1,440 1,380 1,390 102,000
1989/09/29 1,300 1,380 1,300 1,380 176,000
1989/09/28 1,280 1,290 1,280 1,290 9,000
1989/09/27 1,280 1,300 1,260 1,300 53,000
1989/09/26 1,260 1,300 1,260 1,260 41,000
1989/09/25 1,250 1,250 1,240 1,240 16,000
1989/09/22 1,250 1,250 1,240 1,240 3,000
1989/09/21 1,250 1,270 1,240 1,270 24,000
1989/09/20 1,270 1,270 1,250 1,250 16,000
1989/09/19 1,250 1,270 1,240 1,270 9,000
1989/09/18 1,270 1,270 1,270 1,270 10,000
1989/09/13 1,250 1,280 1,240 1,280 38,000
1989/09/12 1,250 1,250 1,240 1,240 2,000
1989/09/11 1,270 1,280 1,270 1,280 4,000
1989/09/08 1,290 1,290 1,250 1,280 56,000
1989/09/07 1,250 1,280 1,250 1,280 12,000
1989/09/06 1,250 1,280 1,250 1,280 35,000
1989/09/05 1,260 1,260 1,260 1,260 1,000
1989/09/04 1,250 1,250 1,250 1,250 2,000
1989/09/01 1,270 1,290 1,270 1,290 40,000
1989/08/31 1,250 1,270 1,250 1,270 71,000
1989/08/30 1,250 1,290 1,240 1,260 85,000
1989/08/28 1,260 1,270 1,250 1,250 16,000
1989/08/25 1,260 1,280 1,250 1,280 4,000
1989/08/24 1,280 1,290 1,260 1,260 16,000
1989/08/23 1,280 1,290 1,260 1,290 31,000
1989/08/22 1,260 1,300 1,250 1,260 130,000
1989/08/21 1,260 1,260 1,260 1,260 1,000
1989/08/18 1,270 1,280 1,250 1,250 7,000
1989/08/17 1,220 1,280 1,220 1,280 14,000
1989/08/16 1,290 1,300 1,270 1,270 35,000
1989/08/15 1,280 1,300 1,270 1,290 123,000
1989/08/14 1,250 1,280 1,250 1,280 28,000
1989/08/11 1,240 1,250 1,240 1,250 19,000
1989/08/10 1,240 1,280 1,220 1,230 65,000
1989/08/09 1,250 1,260 1,220 1,230 54,000
1989/08/08 1,230 1,260 1,220 1,230 73,000
1989/08/07 1,240 1,280 1,230 1,230 74,000
1989/08/04 1,220 1,250 1,200 1,250 175,000
1989/08/03 1,190 1,240 1,180 1,230 129,000
1989/08/02 1,150 1,190 1,150 1,170 75,000
1989/08/01 1,140 1,150 1,130 1,150 36,000
1989/07/31 1,140 1,140 1,120 1,130 36,000
1989/07/28 1,140 1,150 1,140 1,150 84,000
1989/07/27 1,140 1,140 1,130 1,140 5,000
1989/07/26 1,120 1,150 1,120 1,140 16,000
1989/07/25 1,100 1,150 1,100 1,120 20,000
1989/07/24 1,100 1,100 1,100 1,100 2,000
1989/07/21 1,100 1,110 1,100 1,110 7,000
1989/07/20 1,110 1,110 1,100 1,100 8,000
1989/07/19 1,120 1,120 1,100 1,100 11,000
1989/07/18 1,100 1,100 1,100 1,100 1,000
1989/07/17 1,100 1,120 1,100 1,110 9,000
1989/07/14 1,100 1,100 1,100 1,100 10,000
1989/07/13 1,110 1,110 1,100 1,100 8,000
1989/07/12 1,130 1,130 1,100 1,100 9,000
1989/07/11 1,130 1,130 1,130 1,130 8,000
1989/07/10 1,140 1,150 1,140 1,150 22,000
1989/07/07 1,120 1,150 1,110 1,130 25,000
1989/07/06 1,130 1,140 1,130 1,130 8,000
1989/07/05 1,150 1,150 1,100 1,100 38,000
1989/07/04 1,120 1,150 1,090 1,150 38,000
1989/07/03 1,130 1,130 1,130 1,130 6,000
1989/06/30 1,120 1,120 1,060 1,090 23,000
1989/06/29 1,100 1,150 1,100 1,130 63,000
1989/06/28 1,060 1,100 1,060 1,100 26,000
1989/06/27 1,050 1,070 1,050 1,050 6,000
1989/06/26 1,060 1,070 1,050 1,050 6,000
1989/06/23 1,050 1,090 1,050 1,090 7,000
1989/06/22 1,020 1,030 1,020 1,030 4,000
1989/06/21 1,000 1,000 1,000 1,000 12,000
1989/06/19 1,000 1,000 1,000 1,000 7,000
1989/06/16 1,010 1,020 1,000 1,000 5,000
1989/06/15 1,030 1,030 1,030 1,030 1,000
1989/06/14 1,030 1,030 1,030 1,030 1,000
1989/06/13 1,040 1,040 1,020 1,020 2,000
1989/06/12 1,070 1,070 1,060 1,060 2,000
1989/06/09 1,070 1,090 1,060 1,060 10,000
1989/06/07 1,090 1,100 1,070 1,070 20,000
1989/06/06 1,090 1,090 1,090 1,090 10,000
1989/05/31 1,090 1,100 1,090 1,100 6,000
1989/05/30 1,090 1,090 1,080 1,080 19,000
1989/05/29 1,100 1,100 1,090 1,090 16,000
1989/05/26 1,070 1,090 1,070 1,070 26,000
1989/05/25 1,030 1,070 1,020 1,050 26,000
1989/05/24 1,010 1,010 1,010 1,010 1,000
1989/05/23 1,020 1,020 1,010 1,010 8,000
1989/05/22 1,010 1,010 1,010 1,010 10,000
1989/05/19 1,000 1,040 1,000 1,010 23,000
1989/05/18 1,020 1,020 1,020 1,020 8,000
1989/05/17 1,020 1,020 1,020 1,020 1,000
1989/05/12 1,030 1,030 1,020 1,020 14,000
1989/05/10 1,020 1,020 1,020 1,020 13,000
1989/05/09 1,010 1,020 1,000 1,000 5,000
1989/05/08 1,020 1,020 1,020 1,020 3,000
1989/05/02 1,000 1,000 980 1,000 8,000
1989/05/01 1,010 1,010 1,000 1,000 14,000
1989/04/28 1,020 1,020 1,000 1,010 5,000
1989/04/26 1,020 1,030 1,020 1,030 9,000
1989/04/25 1,000 1,010 1,000 1,010 11,000
1989/04/24 1,000 1,000 1,000 1,000 23,000
1989/04/21 999 1,000 995 1,000 9,000
1989/04/20 1,000 1,000 998 998 11,000
1989/04/19 990 991 990 991 4,000
1989/04/18 999 1,000 999 1,000 5,000
1989/04/17 1,000 1,000 1,000 1,000 2,000
1989/04/14 1,000 1,000 990 990 8,000
1989/04/11 1,000 1,020 1,000 1,010 17,000
1989/04/10 1,000 1,000 1,000 1,000 4,000
1989/04/07 990 1,020 990 1,000 19,000
1989/04/06 1,000 1,000 990 990 10,000
1989/04/04 996 1,000 996 1,000 3,000
1989/03/30 981 981 981 981 1,000
1989/03/28 0 0 0 0 0
1989/03/28 1 -> 1.05 分割
1989/03/27 998 1,000 980 980 24,000
1989/03/24 1,010 1,010 998 1,000 4,000
1989/03/23 1,020 1,030 1,020 1,020 12,000
1989/03/22 1,060 1,060 1,020 1,050 20,000
1989/03/20 1,040 1,050 1,040 1,050 19,000
1989/03/17 1,010 1,030 1,010 1,030 15,000
1989/03/16 1,010 1,010 1,010 1,010 2,000
1989/03/15 1,030 1,030 1,020 1,020 21,000
1989/03/13 1,020 1,020 1,010 1,010 2,000
1989/03/10 1,000 1,000 1,000 1,000 1,000
1989/03/08 1,000 1,000 1,000 1,000 6,000
1989/03/07 1,010 1,030 1,010 1,030 11,000
1989/03/06 1,020 1,020 1,010 1,010 4,000
1989/03/03 1,020 1,020 1,000 1,000 8,000
1989/03/02 1,020 1,060 1,020 1,060 10,000
1989/02/28 995 1,020 988 1,010 21,000
1989/02/27 995 995 995 995 1,000
1989/02/23 1,000 1,000 1,000 1,000 3,000
1989/02/21 1,030 1,030 1,030 1,030 1,000
1989/02/20 1,030 1,030 1,030 1,030 5,000
1989/02/17 1,050 1,050 1,030 1,030 6,000
1989/02/16 1,070 1,070 1,050 1,050 7,000
1989/02/15 1,060 1,070 1,060 1,070 5,000
1989/02/14 1,080 1,080 1,050 1,050 5,000
1989/02/13 1,080 1,080 1,080 1,080 7,000
1989/02/09 1,090 1,090 1,080 1,080 9,000
1989/02/08 1,090 1,100 1,090 1,100 26,000
1989/02/07 1,080 1,090 1,080 1,080 17,000
1989/02/06 1,090 1,090 1,070 1,080 17,000
1989/02/03 1,070 1,070 1,050 1,050 12,000
1989/02/02 1,040 1,050 1,040 1,050 9,000
1989/02/01 1,080 1,080 1,030 1,030 8,000
1989/01/31 1,070 1,080 1,070 1,080 18,000
1989/01/30 1,070 1,080 1,070 1,070 26,000
1989/01/28 1,070 1,080 1,070 1,070 14,000
1989/01/27 1,060 1,070 1,060 1,070 18,000
1989/01/26 1,070 1,070 1,030 1,060 26,000
1989/01/25 1,030 1,080 1,030 1,070 17,000
1989/01/23 985 990 985 990 11,000
1989/01/20 976 982 976 982 4,000
1989/01/19 971 975 970 975 4,000
1989/01/18 961 970 961 970 3,000
1989/01/17 970 970 961 961 7,000
1989/01/13 960 970 960 960 12,000
1989/01/12 960 970 960 960 25,000
1989/01/11 961 961 961 961 3,000
1989/01/10 960 960 960 960 21,000
1989/01/06 970 970 960 960 10,000
1989/01/05 971 971 971 971 5,000
1989/01/04 931 931 931 931 1,000

このページの先頭へ