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 |
---|---|---|---|---|---|
1998/12/30 | 436 | 445 | 435 | 439 | 12,200 |
1998/12/29 | 455 | 455 | 440 | 443 | 65,900 |
1998/12/28 | 440 | 450 | 440 | 450 | 54,400 |
1998/12/25 | 440 | 441 | 435 | 435 | 14,000 |
1998/12/24 | 441 | 441 | 440 | 440 | 18,000 |
1998/12/22 | 445 | 450 | 441 | 443 | 20,700 |
1998/12/21 | 447 | 450 | 447 | 448 | 5,300 |
1998/12/18 | 447 | 450 | 447 | 450 | 7,700 |
1998/12/17 | 445 | 452 | 445 | 452 | 1,500 |
1998/12/16 | 440 | 452 | 440 | 452 | 4,800 |
1998/12/15 | 450 | 460 | 450 | 450 | 15,000 |
1998/12/14 | 465 | 465 | 461 | 461 | 5,000 |
1998/12/11 | 450 | 461 | 450 | 455 | 32,900 |
1998/12/10 | 474 | 475 | 460 | 465 | 15,100 |
1998/12/09 | 470 | 472 | 470 | 472 | 5,400 |
1998/12/08 | 476 | 476 | 470 | 471 | 4,600 |
1998/12/07 | 470 | 477 | 470 | 475 | 10,400 |
1998/12/04 | 475 | 480 | 475 | 476 | 10,200 |
1998/12/03 | 480 | 480 | 474 | 476 | 13,700 |
1998/12/02 | 479 | 480 | 479 | 480 | 8,700 |
1998/12/01 | 490 | 490 | 470 | 470 | 5,700 |
1998/11/30 | 488 | 488 | 470 | 485 | 38,900 |
1998/11/27 | 500 | 500 | 485 | 485 | 27,800 |
1998/11/26 | 497 | 499 | 492 | 495 | 62,600 |
1998/11/25 | 489 | 492 | 480 | 492 | 18,600 |
1998/11/24 | 493 | 493 | 480 | 490 | 10,300 |
1998/11/20 | 470 | 473 | 469 | 473 | 19,700 |
1998/11/19 | 465 | 470 | 460 | 465 | 5,800 |
1998/11/18 | 466 | 470 | 456 | 470 | 25,800 |
1998/11/17 | 474 | 478 | 464 | 466 | 16,200 |
1998/11/16 | 443 | 454 | 440 | 454 | 35,700 |
1998/11/13 | 425 | 450 | 425 | 440 | 37,400 |
1998/11/12 | 430 | 440 | 425 | 425 | 90,700 |
1998/11/11 | 445 | 446 | 430 | 430 | 71,900 |
1998/11/10 | 455 | 455 | 443 | 444 | 29,800 |
1998/11/09 | 465 | 465 | 455 | 455 | 9,400 |
1998/11/06 | 465 | 465 | 455 | 465 | 12,100 |
1998/11/05 | 494 | 494 | 464 | 465 | 14,100 |
1998/11/04 | 455 | 464 | 452 | 464 | 13,700 |
1998/11/02 | 453 | 453 | 451 | 452 | 4,400 |
1998/10/30 | 455 | 455 | 451 | 453 | 5,100 |
1998/10/29 | 452 | 456 | 451 | 456 | 2,700 |
1998/10/28 | 460 | 465 | 450 | 451 | 2,300 |
1998/10/27 | 480 | 480 | 468 | 468 | 9,900 |
1998/10/26 | 489 | 500 | 485 | 490 | 25,100 |
1998/10/23 | 488 | 494 | 475 | 494 | 14,800 |
1998/10/22 | 480 | 499 | 480 | 488 | 7,700 |
1998/10/21 | 480 | 482 | 475 | 480 | 8,700 |
1998/10/20 | 468 | 470 | 468 | 470 | 3,600 |
1998/10/19 | 466 | 466 | 466 | 466 | 1,900 |
1998/10/16 | 460 | 474 | 460 | 466 | 2,100 |
1998/10/15 | 475 | 475 | 457 | 457 | 2,200 |
1998/10/14 | 479 | 480 | 475 | 475 | 2,300 |
1998/10/13 | 485 | 499 | 479 | 479 | 4,500 |
1998/10/12 | 499 | 500 | 479 | 479 | 4,000 |
1998/10/09 | 490 | 490 | 476 | 479 | 1,300 |
1998/10/08 | 480 | 485 | 475 | 475 | 4,200 |
1998/10/07 | 529 | 529 | 485 | 500 | 2,400 |
1998/10/06 | 491 | 494 | 471 | 480 | 3,600 |
1998/10/05 | 541 | 541 | 491 | 494 | 7,500 |
1998/10/02 | 457 | 510 | 457 | 496 | 8,100 |
1998/10/01 | 510 | 513 | 457 | 457 | 11,500 |
1998/09/30 | 520 | 520 | 511 | 513 | 3,300 |
1998/09/29 | 511 | 511 | 510 | 510 | 3,500 |
1998/09/28 | 511 | 515 | 511 | 511 | 3,700 |
1998/09/25 | 520 | 521 | 511 | 511 | 5,000 |
1998/09/24 | 573 | 574 | 548 | 548 | 27,900 |
1998/09/22 | 515 | 530 | 515 | 523 | 7,100 |
1998/09/21 | 530 | 530 | 515 | 515 | 3,100 |
1998/09/18 | 530 | 530 | 530 | 530 | 4,200 |
1998/09/17 | 539 | 539 | 511 | 530 | 3,900 |
1998/09/16 | 560 | 560 | 545 | 545 | 4,300 |
1998/09/14 | 511 | 543 | 511 | 543 | 11,500 |
1998/09/11 | 535 | 540 | 520 | 521 | 22,200 |
1998/09/10 | 540 | 542 | 535 | 536 | 10,600 |
1998/09/09 | 542 | 552 | 535 | 538 | 13,200 |
1998/09/08 | 532 | 565 | 532 | 532 | 31,400 |
1998/09/07 | 551 | 587 | 551 | 587 | 26,400 |
1998/09/04 | 551 | 552 | 541 | 541 | 4,200 |
1998/09/03 | 565 | 565 | 551 | 552 | 5,000 |
1998/09/02 | 571 | 571 | 560 | 560 | 7,900 |
1998/09/01 | 550 | 550 | 538 | 541 | 18,400 |
1998/08/31 | 570 | 570 | 550 | 558 | 7,200 |
1998/08/28 | 590 | 610 | 560 | 560 | 11,900 |
1998/08/27 | 600 | 600 | 590 | 598 | 5,400 |
1998/08/26 | 630 | 630 | 600 | 600 | 15,900 |
1998/08/25 | 601 | 605 | 600 | 605 | 5,600 |
1998/08/24 | 600 | 610 | 600 | 610 | 3,700 |
1998/08/21 | 604 | 605 | 604 | 604 | 7,200 |
1998/08/20 | 600 | 605 | 600 | 604 | 8,300 |
1998/08/19 | 606 | 607 | 606 | 607 | 4,900 |
1998/08/18 | 608 | 620 | 606 | 610 | 5,900 |
1998/08/17 | 610 | 610 | 600 | 606 | 6,600 |
1998/08/14 | 610 | 630 | 610 | 620 | 5,000 |
1998/08/13 | 628 | 628 | 619 | 627 | 3,300 |
1998/08/12 | 622 | 630 | 622 | 628 | 10,000 |
1998/08/11 | 627 | 627 | 626 | 626 | 13,300 |
1998/08/10 | 629 | 629 | 627 | 629 | 2,400 |
1998/08/07 | 627 | 649 | 627 | 649 | 5,000 |
1998/08/06 | 625 | 645 | 625 | 627 | 1,600 |
1998/08/05 | 652 | 652 | 625 | 626 | 10,800 |
1998/08/04 | 621 | 622 | 621 | 622 | 3,100 |
1998/08/03 | 622 | 623 | 622 | 623 | 8,000 |
1998/07/31 | 630 | 632 | 621 | 621 | 17,900 |
1998/07/30 | 665 | 670 | 630 | 630 | 5,900 |
1998/07/29 | 670 | 670 | 655 | 665 | 6,500 |
1998/07/28 | 670 | 679 | 660 | 663 | 35,600 |
1998/07/27 | 650 | 652 | 630 | 650 | 26,500 |
1998/07/24 | 613 | 630 | 612 | 630 | 3,400 |
1998/07/23 | 620 | 622 | 611 | 613 | 6,800 |
1998/07/22 | 660 | 660 | 630 | 631 | 6,800 |
1998/07/21 | 670 | 670 | 641 | 645 | 800 |
1998/07/17 | 674 | 674 | 670 | 670 | 5,500 |
1998/07/16 | 684 | 684 | 673 | 673 | 8,700 |
1998/07/15 | 669 | 669 | 650 | 668 | 2,800 |
1998/07/14 | 668 | 669 | 661 | 669 | 7,900 |
1998/07/13 | 644 | 668 | 625 | 668 | 10,500 |
1998/07/10 | 669 | 669 | 659 | 659 | 16,100 |
1998/07/09 | 660 | 660 | 650 | 658 | 8,600 |
1998/07/08 | 669 | 669 | 650 | 650 | 11,300 |
1998/07/07 | 669 | 669 | 650 | 663 | 16,800 |
1998/07/06 | 669 | 669 | 650 | 650 | 15,400 |
1998/07/03 | 623 | 650 | 623 | 639 | 11,500 |
1998/07/02 | 624 | 629 | 624 | 624 | 28,200 |
1998/07/01 | 628 | 628 | 619 | 624 | 12,900 |
1998/06/30 | 630 | 630 | 591 | 627 | 17,000 |
1998/06/29 | 630 | 630 | 624 | 625 | 8,900 |
1998/06/26 | 623 | 623 | 590 | 590 | 31,100 |
1998/06/25 | 593 | 600 | 593 | 593 | 5,400 |
1998/06/24 | 600 | 600 | 590 | 591 | 13,800 |
1998/06/23 | 605 | 605 | 600 | 600 | 17,600 |
1998/06/22 | 601 | 601 | 590 | 601 | 6,800 |
1998/06/19 | 629 | 639 | 601 | 601 | 5,100 |
1998/06/18 | 619 | 639 | 619 | 639 | 13,300 |
1998/06/17 | 602 | 619 | 591 | 600 | 6,100 |
1998/06/16 | 600 | 600 | 591 | 600 | 12,200 |
1998/06/15 | 619 | 619 | 600 | 600 | 9,100 |
1998/06/12 | 620 | 625 | 615 | 617 | 26,300 |
1998/06/11 | 620 | 629 | 620 | 620 | 5,600 |
1998/06/10 | 630 | 630 | 626 | 626 | 4,300 |
1998/06/09 | 620 | 650 | 620 | 650 | 3,100 |
1998/06/08 | 633 | 637 | 613 | 620 | 7,100 |
1998/06/05 | 653 | 653 | 623 | 623 | 7,600 |
1998/06/04 | 615 | 616 | 610 | 613 | 21,900 |
1998/06/03 | 621 | 621 | 615 | 615 | 12,000 |
1998/06/02 | 621 | 625 | 620 | 625 | 3,700 |
1998/06/01 | 620 | 630 | 620 | 621 | 13,200 |
1998/05/29 | 641 | 642 | 635 | 640 | 3,900 |
1998/05/28 | 641 | 647 | 641 | 647 | 2,500 |
1998/05/27 | 640 | 641 | 640 | 640 | 4,400 |
1998/05/26 | 661 | 661 | 631 | 640 | 21,000 |
1998/05/25 | 621 | 640 | 621 | 631 | 14,600 |
1998/05/22 | 645 | 645 | 615 | 630 | 47,200 |
1998/05/21 | 675 | 680 | 675 | 675 | 5,100 |
1998/05/20 | 660 | 680 | 660 | 679 | 700 |
1998/05/19 | 653 | 660 | 653 | 660 | 3,500 |
1998/05/18 | 655 | 660 | 650 | 660 | 1,300 |
1998/05/15 | 650 | 660 | 650 | 654 | 4,100 |
1998/05/14 | 664 | 664 | 650 | 650 | 17,500 |
1998/05/13 | 669 | 671 | 668 | 669 | 2,400 |
1998/05/12 | 670 | 670 | 667 | 670 | 3,600 |
1998/05/11 | 671 | 671 | 666 | 670 | 3,900 |
1998/05/08 | 670 | 671 | 662 | 670 | 15,800 |
1998/05/07 | 700 | 700 | 670 | 670 | 17,700 |
1998/05/06 | 681 | 727 | 680 | 725 | 4,600 |
1998/05/01 | 700 | 701 | 698 | 700 | 5,400 |
1998/04/30 | 710 | 710 | 705 | 709 | 3,400 |
1998/04/28 | 660 | 730 | 660 | 730 | 12,900 |
1998/04/27 | 719 | 727 | 677 | 680 | 20,200 |
1998/04/24 | 680 | 700 | 680 | 700 | 3,000 |
1998/04/23 | 690 | 693 | 685 | 688 | 2,000 |
1998/04/22 | 699 | 700 | 675 | 690 | 6,500 |
1998/04/21 | 680 | 690 | 671 | 671 | 8,300 |
1998/04/20 | 671 | 680 | 662 | 672 | 7,500 |
1998/04/17 | 690 | 699 | 680 | 681 | 4,200 |
1998/04/16 | 700 | 700 | 660 | 662 | 7,400 |
1998/04/15 | 711 | 711 | 700 | 708 | 22,900 |
1998/04/14 | 706 | 707 | 706 | 707 | 2,100 |
1998/04/13 | 720 | 720 | 705 | 705 | 5,100 |
1998/04/10 | 732 | 732 | 710 | 730 | 6,600 |
1998/04/09 | 699 | 715 | 694 | 710 | 20,400 |
1998/04/08 | 695 | 695 | 685 | 694 | 15,700 |
1998/04/07 | 670 | 695 | 670 | 685 | 16,200 |
1998/04/06 | 654 | 680 | 654 | 673 | 37,700 |
1998/04/03 | 694 | 700 | 694 | 694 | 24,300 |
1998/04/02 | 720 | 725 | 700 | 700 | 6,600 |
1998/04/01 | 740 | 740 | 725 | 725 | 8,300 |
1998/03/31 | 758 | 758 | 740 | 752 | 47,600 |
1998/03/30 | 757 | 760 | 745 | 755 | 30,900 |
1998/03/27 | 762 | 762 | 740 | 747 | 4,800 |
1998/03/26 | 735 | 745 | 735 | 736 | 1,600 |
1998/03/25 | 745 | 759 | 735 | 735 | 8,100 |
1998/03/24 | 740 | 740 | 725 | 725 | 9,600 |
1998/03/23 | 750 | 760 | 740 | 740 | 16,000 |
1998/03/20 | 741 | 760 | 740 | 750 | 4,200 |
1998/03/19 | 733 | 733 | 725 | 725 | 104,100 |
1998/03/18 | 740 | 745 | 740 | 743 | 78,400 |
1998/03/17 | 725 | 727 | 725 | 725 | 14,000 |
1998/03/16 | 740 | 740 | 735 | 735 | 10,900 |
1998/03/13 | 749 | 749 | 720 | 742 | 33,000 |
1998/03/12 | 765 | 780 | 750 | 750 | 6,500 |
1998/03/11 | 789 | 790 | 785 | 785 | 21,900 |
1998/03/10 | 794 | 794 | 785 | 785 | 14,800 |
1998/03/09 | 788 | 794 | 785 | 786 | 35,700 |
1998/03/06 | 750 | 760 | 750 | 755 | 6,100 |
1998/03/05 | 750 | 760 | 750 | 750 | 17,600 |
1998/03/04 | 760 | 770 | 760 | 760 | 9,700 |
1998/03/03 | 762 | 768 | 760 | 760 | 23,600 |
1998/03/02 | 778 | 778 | 760 | 760 | 13,700 |
1998/02/27 | 760 | 760 | 718 | 718 | 16,500 |
1998/02/26 | 760 | 761 | 730 | 730 | 18,600 |
1998/02/25 | 738 | 740 | 728 | 730 | 5,200 |
1998/02/24 | 721 | 740 | 718 | 740 | 5,800 |
1998/02/23 | 738 | 738 | 711 | 723 | 4,700 |
1998/02/20 | 750 | 750 | 732 | 733 | 3,300 |
1998/02/19 | 750 | 750 | 745 | 745 | 3,600 |
1998/02/18 | 760 | 761 | 752 | 752 | 3,400 |
1998/02/17 | 760 | 775 | 760 | 761 | 5,200 |
1998/02/16 | 780 | 780 | 770 | 770 | 8,300 |
1998/02/13 | 766 | 766 | 750 | 752 | 4,700 |
1998/02/12 | 780 | 785 | 745 | 746 | 14,800 |
1998/02/10 | 768 | 778 | 768 | 771 | 2,900 |
1998/02/09 | 759 | 789 | 759 | 788 | 4,900 |
1998/02/06 | 783 | 789 | 780 | 789 | 10,700 |
1998/02/05 | 790 | 790 | 780 | 785 | 13,800 |
1998/02/04 | 791 | 791 | 770 | 781 | 12,200 |
1998/02/03 | 772 | 778 | 760 | 762 | 6,500 |
1998/02/02 | 739 | 740 | 719 | 722 | 4,800 |
1998/01/30 | 759 | 759 | 740 | 740 | 15,200 |
1998/01/29 | 793 | 794 | 749 | 749 | 38,700 |
1998/01/28 | 765 | 794 | 765 | 793 | 18,700 |
1998/01/27 | 750 | 765 | 745 | 765 | 32,300 |
1998/01/26 | 745 | 750 | 735 | 745 | 29,900 |
1998/01/23 | 700 | 700 | 690 | 695 | 7,900 |
1998/01/22 | 691 | 710 | 691 | 710 | 9,400 |
1998/01/21 | 696 | 702 | 691 | 700 | 11,100 |
1998/01/20 | 640 | 694 | 640 | 676 | 13,000 |
1998/01/19 | 696 | 696 | 686 | 686 | 1,900 |
1998/01/16 | 612 | 650 | 612 | 636 | 25,900 |
1998/01/14 | 640 | 641 | 620 | 620 | 11,000 |
1998/01/13 | 640 | 640 | 620 | 630 | 8,100 |
1998/01/12 | 640 | 640 | 640 | 640 | 5,100 |
1998/01/09 | 663 | 663 | 660 | 660 | 4,700 |
1998/01/08 | 650 | 656 | 650 | 653 | 3,000 |
1998/01/07 | 654 | 654 | 650 | 651 | 5,800 |
1998/01/06 | 688 | 688 | 680 | 680 | 8,900 |
1998/01/05 | 711 | 711 | 705 | 705 | 1,700 |