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 |
---|---|---|---|---|---|
1997/12/30 | 725 | 735 | 711 | 735 | 11,600 |
1997/12/29 | 704 | 748 | 704 | 745 | 36,300 |
1997/12/26 | 676 | 705 | 675 | 700 | 42,300 |
1997/12/25 | 606 | 650 | 606 | 647 | 3,400 |
1997/12/24 | 645 | 645 | 615 | 616 | 10,700 |
1997/12/22 | 680 | 690 | 665 | 665 | 15,100 |
1997/12/19 | 680 | 682 | 680 | 681 | 16,800 |
1997/12/18 | 718 | 718 | 692 | 692 | 15,800 |
1997/12/17 | 709 | 720 | 703 | 713 | 21,400 |
1997/12/16 | 705 | 710 | 695 | 710 | 37,100 |
1997/12/15 | 702 | 705 | 700 | 703 | 16,400 |
1997/12/12 | 750 | 750 | 705 | 705 | 36,300 |
1997/12/11 | 705 | 707 | 700 | 700 | 8,600 |
1997/12/10 | 710 | 710 | 701 | 701 | 15,300 |
1997/12/09 | 705 | 710 | 705 | 710 | 3,700 |
1997/12/08 | 705 | 710 | 701 | 705 | 3,700 |
1997/12/05 | 720 | 720 | 705 | 705 | 6,100 |
1997/12/04 | 710 | 715 | 710 | 710 | 14,100 |
1997/12/03 | 711 | 715 | 710 | 711 | 15,100 |
1997/12/02 | 715 | 720 | 710 | 710 | 16,700 |
1997/12/01 | 720 | 725 | 715 | 715 | 27,600 |
1997/11/28 | 691 | 710 | 691 | 710 | 34,700 |
1997/11/27 | 710 | 721 | 700 | 701 | 63,900 |
1997/11/26 | 760 | 760 | 710 | 710 | 23,800 |
1997/11/25 | 680 | 700 | 680 | 700 | 35,700 |
1997/11/21 | 764 | 769 | 760 | 769 | 5,900 |
1997/11/20 | 720 | 755 | 720 | 755 | 15,900 |
1997/11/19 | 764 | 764 | 725 | 730 | 3,600 |
1997/11/18 | 750 | 760 | 740 | 760 | 4,300 |
1997/11/17 | 750 | 755 | 730 | 750 | 14,200 |
1997/11/14 | 760 | 760 | 730 | 730 | 7,300 |
1997/11/13 | 700 | 729 | 700 | 710 | 22,600 |
1997/11/12 | 700 | 720 | 700 | 705 | 35,800 |
1997/11/11 | 770 | 770 | 740 | 740 | 16,400 |
1997/11/10 | 761 | 761 | 756 | 756 | 17,700 |
1997/11/07 | 765 | 770 | 765 | 770 | 7,300 |
1997/11/06 | 780 | 790 | 770 | 778 | 12,100 |
1997/11/05 | 796 | 796 | 770 | 770 | 20,700 |
1997/11/04 | 775 | 776 | 765 | 776 | 14,300 |
1997/10/31 | 790 | 790 | 760 | 777 | 36,000 |
1997/10/30 | 810 | 810 | 770 | 800 | 3,900 |
1997/10/29 | 810 | 810 | 790 | 800 | 9,600 |
1997/10/28 | 785 | 785 | 772 | 780 | 23,700 |
1997/10/27 | 800 | 800 | 790 | 790 | 21,400 |
1997/10/24 | 785 | 790 | 785 | 790 | 9,900 |
1997/10/23 | 795 | 797 | 780 | 797 | 57,200 |
1997/10/22 | 798 | 798 | 788 | 790 | 6,400 |
1997/10/21 | 787 | 798 | 787 | 788 | 10,800 |
1997/10/20 | 780 | 790 | 780 | 780 | 8,700 |
1997/10/17 | 760 | 778 | 745 | 778 | 3,200 |
1997/10/16 | 739 | 739 | 735 | 735 | 3,100 |
1997/10/15 | 717 | 750 | 717 | 739 | 2,100 |
1997/10/14 | 711 | 725 | 710 | 712 | 10,600 |
1997/10/13 | 708 | 711 | 708 | 711 | 14,100 |
1997/10/09 | 760 | 770 | 730 | 730 | 6,300 |
1997/10/08 | 740 | 760 | 740 | 760 | 5,300 |
1997/10/07 | 785 | 785 | 750 | 750 | 8,100 |
1997/10/06 | 738 | 768 | 734 | 768 | 7,600 |
1997/10/03 | 725 | 730 | 708 | 708 | 17,500 |
1997/10/02 | 745 | 745 | 710 | 720 | 17,500 |
1997/10/01 | 763 | 763 | 740 | 740 | 10,800 |
1997/09/30 | 766 | 770 | 765 | 765 | 36,800 |
1997/09/29 | 762 | 766 | 757 | 765 | 67,400 |
1997/09/26 | 776 | 778 | 772 | 772 | 49,700 |
1997/09/25 | 810 | 811 | 770 | 772 | 68,000 |
1997/09/24 | 818 | 825 | 808 | 808 | 20,600 |
1997/09/22 | 806 | 808 | 805 | 808 | 9,000 |
1997/09/19 | 799 | 810 | 799 | 806 | 14,400 |
1997/09/18 | 805 | 805 | 790 | 799 | 13,400 |
1997/09/17 | 812 | 820 | 800 | 800 | 17,600 |
1997/09/16 | 828 | 828 | 802 | 802 | 2,900 |
1997/09/12 | 860 | 865 | 828 | 828 | 37,000 |
1997/09/11 | 860 | 867 | 860 | 867 | 31,800 |
1997/09/10 | 880 | 889 | 879 | 879 | 8,200 |
1997/09/09 | 870 | 880 | 865 | 879 | 19,100 |
1997/09/08 | 840 | 870 | 840 | 861 | 18,500 |
1997/09/05 | 851 | 865 | 844 | 845 | 18,800 |
1997/09/04 | 828 | 835 | 810 | 835 | 15,600 |
1997/09/03 | 803 | 819 | 803 | 818 | 43,400 |
1997/09/02 | 760 | 802 | 760 | 802 | 12,400 |
1997/09/01 | 800 | 800 | 780 | 780 | 9,700 |
1997/08/29 | 805 | 805 | 800 | 802 | 17,000 |
1997/08/28 | 820 | 820 | 810 | 810 | 8,200 |
1997/08/27 | 838 | 838 | 811 | 819 | 11,800 |
1997/08/26 | 831 | 831 | 827 | 828 | 25,800 |
1997/08/25 | 806 | 816 | 800 | 801 | 15,700 |
1997/08/22 | 810 | 817 | 800 | 801 | 61,600 |
1997/08/21 | 815 | 815 | 805 | 810 | 60,300 |
1997/08/20 | 820 | 820 | 805 | 805 | 21,600 |
1997/08/19 | 849 | 849 | 819 | 819 | 15,800 |
1997/08/18 | 855 | 855 | 830 | 839 | 22,800 |
1997/08/15 | 874 | 874 | 860 | 863 | 33,200 |
1997/08/14 | 880 | 880 | 865 | 875 | 71,000 |
1997/08/13 | 882 | 885 | 870 | 880 | 42,600 |
1997/08/12 | 882 | 889 | 876 | 889 | 26,600 |
1997/08/11 | 880 | 901 | 880 | 882 | 6,100 |
1997/08/08 | 921 | 923 | 905 | 915 | 15,900 |
1997/08/07 | 935 | 939 | 930 | 930 | 5,200 |
1997/08/06 | 930 | 940 | 920 | 939 | 14,700 |
1997/08/05 | 940 | 960 | 920 | 930 | 21,600 |
1997/08/04 | 960 | 965 | 950 | 960 | 23,400 |
1997/08/01 | 992 | 992 | 980 | 980 | 11,000 |
1997/07/31 | 997 | 997 | 985 | 992 | 18,000 |
1997/07/30 | 1,010 | 1,010 | 990 | 997 | 30,100 |
1997/07/29 | 1,010 | 1,010 | 995 | 995 | 22,800 |
1997/07/28 | 1,030 | 1,030 | 1,010 | 1,010 | 64,600 |
1997/07/25 | 990 | 1,010 | 980 | 1,010 | 49,200 |
1997/07/24 | 995 | 1,000 | 995 | 996 | 6,200 |
1997/07/23 | 1,000 | 1,010 | 991 | 1,000 | 26,200 |
1997/07/22 | 1,010 | 1,030 | 1,000 | 1,000 | 15,200 |
1997/07/18 | 1,010 | 1,030 | 1,010 | 1,030 | 27,600 |
1997/07/17 | 1,030 | 1,040 | 1,010 | 1,020 | 41,300 |
1997/07/16 | 1,030 | 1,040 | 1,000 | 1,030 | 70,900 |
1997/07/15 | 1,030 | 1,040 | 1,020 | 1,030 | 100,900 |
1997/07/14 | 987 | 1,020 | 987 | 1,020 | 67,700 |
1997/07/11 | 996 | 998 | 985 | 987 | 28,800 |
1997/07/10 | 986 | 995 | 970 | 987 | 34,900 |
1997/07/09 | 999 | 999 | 979 | 983 | 30,800 |
1997/07/08 | 990 | 1,000 | 988 | 989 | 74,500 |
1997/07/07 | 1,010 | 1,010 | 989 | 992 | 88,500 |
1997/07/04 | 1,010 | 1,030 | 998 | 998 | 295,400 |
1997/07/03 | 965 | 1,010 | 963 | 1,000 | 266,800 |
1997/07/02 | 960 | 965 | 958 | 965 | 96,300 |
1997/07/01 | 960 | 963 | 951 | 958 | 64,700 |
1997/06/30 | 958 | 960 | 951 | 958 | 40,300 |
1997/06/27 | 949 | 958 | 948 | 951 | 21,500 |
1997/06/26 | 966 | 968 | 950 | 950 | 51,000 |
1997/06/25 | 940 | 950 | 940 | 949 | 38,100 |
1997/06/24 | 947 | 950 | 925 | 940 | 142,700 |
1997/06/23 | 970 | 970 | 945 | 957 | 48,300 |
1997/06/20 | 950 | 970 | 945 | 965 | 79,600 |
1997/06/19 | 902 | 935 | 900 | 934 | 50,800 |
1997/06/18 | 901 | 901 | 897 | 901 | 53,700 |
1997/06/17 | 894 | 906 | 894 | 904 | 258,400 |
1997/06/16 | 909 | 911 | 906 | 909 | 34,700 |
1997/06/13 | 935 | 935 | 900 | 901 | 105,300 |
1997/06/12 | 940 | 940 | 921 | 935 | 71,500 |
1997/06/11 | 955 | 960 | 933 | 946 | 77,300 |
1997/06/10 | 965 | 965 | 947 | 955 | 66,300 |
1997/06/09 | 965 | 975 | 960 | 965 | 110,900 |
1997/06/06 | 945 | 965 | 940 | 965 | 26,200 |
1997/06/05 | 965 | 965 | 940 | 950 | 54,000 |
1997/06/04 | 960 | 980 | 960 | 965 | 103,800 |
1997/06/03 | 959 | 970 | 945 | 955 | 158,000 |
1997/06/02 | 900 | 928 | 895 | 916 | 122,600 |
1997/05/30 | 890 | 890 | 870 | 870 | 34,100 |
1997/05/29 | 897 | 905 | 876 | 880 | 140,200 |
1997/05/28 | 850 | 899 | 842 | 896 | 69,300 |
1997/05/27 | 840 | 840 | 820 | 822 | 72,300 |
1997/05/26 | 809 | 809 | 785 | 800 | 66,100 |
1997/05/23 | 800 | 800 | 786 | 790 | 16,800 |
1997/05/22 | 800 | 800 | 790 | 790 | 8,800 |
1997/05/21 | 804 | 804 | 790 | 790 | 18,000 |
1997/05/20 | 805 | 805 | 790 | 795 | 19,400 |
1997/05/19 | 790 | 795 | 790 | 795 | 13,200 |
1997/05/16 | 790 | 790 | 773 | 780 | 34,700 |
1997/05/15 | 790 | 790 | 770 | 770 | 18,400 |
1997/05/14 | 788 | 788 | 771 | 780 | 14,000 |
1997/05/13 | 800 | 805 | 780 | 780 | 21,500 |
1997/05/12 | 791 | 799 | 791 | 799 | 8,200 |
1997/05/09 | 781 | 800 | 780 | 790 | 2,800 |
1997/05/08 | 785 | 790 | 780 | 780 | 10,200 |
1997/05/07 | 791 | 795 | 790 | 790 | 24,000 |
1997/05/06 | 805 | 805 | 790 | 790 | 21,400 |
1997/05/02 | 800 | 800 | 785 | 785 | 4,800 |
1997/05/01 | 789 | 789 | 779 | 780 | 49,000 |
1997/04/30 | 800 | 800 | 778 | 779 | 6,700 |
1997/04/28 | 792 | 792 | 780 | 780 | 19,700 |
1997/04/25 | 775 | 790 | 765 | 782 | 16,000 |
1997/04/24 | 792 | 792 | 770 | 770 | 14,400 |
1997/04/23 | 760 | 788 | 760 | 788 | 49,200 |
1997/04/22 | 750 | 760 | 740 | 760 | 39,200 |
1997/04/21 | 740 | 745 | 730 | 740 | 15,100 |
1997/04/18 | 729 | 735 | 719 | 720 | 28,100 |
1997/04/17 | 720 | 722 | 719 | 719 | 11,300 |
1997/04/16 | 714 | 714 | 707 | 714 | 7,500 |
1997/04/15 | 706 | 709 | 705 | 705 | 7,200 |
1997/04/14 | 705 | 715 | 705 | 706 | 6,200 |
1997/04/11 | 709 | 709 | 705 | 707 | 5,000 |
1997/04/10 | 710 | 710 | 705 | 705 | 15,200 |
1997/04/09 | 730 | 738 | 701 | 720 | 21,600 |
1997/04/08 | 748 | 750 | 730 | 730 | 33,000 |
1997/04/07 | 760 | 760 | 748 | 748 | 13,200 |
1997/04/04 | 748 | 750 | 748 | 750 | 18,500 |
1997/04/03 | 755 | 759 | 748 | 748 | 11,500 |
1997/04/02 | 759 | 759 | 755 | 756 | 3,400 |
1997/04/01 | 745 | 761 | 745 | 759 | 7,400 |
1997/03/31 | 735 | 764 | 725 | 755 | 32,400 |
1997/03/28 | 740 | 740 | 730 | 732 | 15,800 |
1997/03/27 | 742 | 750 | 730 | 742 | 32,000 |
1997/03/26 | 750 | 753 | 740 | 740 | 6,200 |
1997/03/25 | 750 | 751 | 749 | 750 | 47,800 |
1997/03/24 | 750 | 750 | 740 | 750 | 43,000 |
1997/03/21 | 753 | 753 | 740 | 740 | 16,000 |
1997/03/19 | 747 | 749 | 745 | 745 | 23,300 |
1997/03/18 | 751 | 754 | 747 | 747 | 23,700 |
1997/03/17 | 754 | 754 | 746 | 750 | 14,500 |
1997/03/14 | 745 | 755 | 745 | 755 | 40,800 |
1997/03/13 | 769 | 769 | 745 | 750 | 30,200 |
1997/03/12 | 779 | 779 | 768 | 770 | 12,000 |
1997/03/11 | 784 | 784 | 779 | 780 | 15,900 |
1997/03/10 | 799 | 799 | 785 | 785 | 5,500 |
1997/03/07 | 790 | 798 | 789 | 793 | 10,800 |
1997/03/06 | 795 | 803 | 790 | 790 | 24,800 |
1997/03/05 | 808 | 808 | 795 | 795 | 14,200 |
1997/03/04 | 805 | 805 | 792 | 799 | 13,400 |
1997/03/03 | 820 | 820 | 783 | 797 | 129,100 |
1997/02/28 | 839 | 839 | 825 | 825 | 12,500 |
1997/02/27 | 835 | 840 | 830 | 840 | 7,500 |
1997/02/26 | 850 | 850 | 835 | 835 | 19,800 |
1997/02/25 | 850 | 850 | 840 | 840 | 48,400 |
1997/02/24 | 845 | 855 | 835 | 840 | 127,800 |
1997/02/21 | 852 | 862 | 845 | 845 | 9,000 |
1997/02/20 | 812 | 842 | 812 | 842 | 14,600 |
1997/02/19 | 820 | 821 | 812 | 812 | 5,500 |
1997/02/18 | 829 | 829 | 821 | 821 | 17,800 |
1997/02/17 | 836 | 836 | 830 | 833 | 14,400 |
1997/02/14 | 846 | 860 | 835 | 836 | 30,900 |
1997/02/13 | 850 | 850 | 835 | 836 | 16,700 |
1997/02/12 | 840 | 850 | 839 | 840 | 29,300 |
1997/02/10 | 850 | 850 | 840 | 840 | 5,700 |
1997/02/07 | 852 | 852 | 847 | 850 | 10,900 |
1997/02/06 | 842 | 842 | 836 | 842 | 6,800 |
1997/02/05 | 872 | 872 | 832 | 832 | 26,600 |
1997/02/04 | 860 | 870 | 860 | 862 | 24,500 |
1997/02/03 | 876 | 879 | 860 | 860 | 8,500 |
1997/01/31 | 870 | 870 | 866 | 866 | 25,100 |
1997/01/30 | 871 | 880 | 870 | 870 | 3,700 |
1997/01/29 | 866 | 870 | 866 | 870 | 3,300 |
1997/01/28 | 879 | 879 | 860 | 860 | 4,600 |
1997/01/27 | 910 | 910 | 880 | 880 | 16,200 |
1997/01/24 | 890 | 900 | 890 | 890 | 7,100 |
1997/01/23 | 900 | 915 | 900 | 900 | 20,100 |
1997/01/22 | 886 | 910 | 886 | 910 | 9,000 |
1997/01/21 | 885 | 890 | 885 | 886 | 8,000 |
1997/01/20 | 898 | 898 | 880 | 889 | 17,000 |
1997/01/17 | 872 | 895 | 872 | 890 | 76,800 |
1997/01/16 | 832 | 872 | 832 | 872 | 37,900 |
1997/01/14 | 839 | 840 | 820 | 832 | 41,400 |
1997/01/13 | 840 | 845 | 820 | 843 | 81,900 |
1997/01/10 | 880 | 890 | 850 | 850 | 23,200 |
1997/01/09 | 891 | 900 | 890 | 890 | 7,800 |
1997/01/08 | 920 | 930 | 892 | 901 | 18,100 |
1997/01/07 | 940 | 940 | 920 | 920 | 28,200 |
1997/01/06 | 930 | 940 | 930 | 930 | 5,800 |