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
1999/12/30 600 630 600 630 4,700
1999/12/29 600 605 580 590 6,700
1999/12/28 630 630 600 600 5,700
1999/12/27 686 686 597 597 75,400
1999/12/24 600 605 596 596 15,500
1999/12/22 584 610 570 590 52,100
1999/12/21 515 560 515 554 18,700
1999/12/20 515 515 506 514 17,000
1999/12/17 518 518 505 505 4,100
1999/12/16 530 531 518 518 11,300
1999/12/15 530 530 520 523 5,400
1999/12/14 530 530 505 509 16,500
1999/12/13 510 520 510 518 10,800
1999/12/10 520 525 518 520 30,100
1999/12/09 530 530 520 520 10,100
1999/12/08 544 545 535 535 7,200
1999/12/07 546 560 515 529 13,600
1999/12/06 579 580 550 550 17,300
1999/12/03 570 570 550 559 10,500
1999/12/02 540 560 540 560 39,900
1999/12/01 551 560 550 560 4,300
1999/11/30 560 560 551 551 6,700
1999/11/29 556 580 556 560 10,200
1999/11/26 573 574 568 568 24,300
1999/11/25 570 570 550 550 5,200
1999/11/24 580 590 560 565 7,600
1999/11/22 600 600 570 580 7,500
1999/11/19 590 590 550 559 8,500
1999/11/18 570 580 565 580 9,600
1999/11/17 545 570 535 570 7,200
1999/11/16 540 541 534 534 8,100
1999/11/15 570 570 510 539 13,300
1999/11/12 570 572 570 570 9,700
1999/11/11 580 600 570 570 11,700
1999/11/10 600 600 590 600 9,300
1999/11/09 620 632 604 609 6,300
1999/11/08 611 615 611 613 7,900
1999/11/05 647 647 596 604 11,400
1999/11/04 620 640 620 640 14,000
1999/11/02 612 630 601 630 4,100
1999/11/01 570 602 570 602 13,900
1999/10/29 600 630 600 630 14,900
1999/10/28 594 595 590 594 9,900
1999/10/27 599 599 593 594 4,400
1999/10/26 590 600 585 594 23,800
1999/10/25 612 612 588 591 19,300
1999/10/22 614 618 605 615 4,100
1999/10/21 620 621 601 618 7,100
1999/10/20 622 630 622 630 5,000
1999/10/19 630 633 620 620 6,800
1999/10/18 660 664 630 630 5,100
1999/10/15 660 665 660 664 10,100
1999/10/14 655 660 651 657 10,100
1999/10/13 651 660 651 655 5,800
1999/10/12 651 679 651 655 16,200
1999/10/08 660 661 650 651 8,900
1999/10/07 670 675 659 672 4,300
1999/10/06 650 673 650 673 1,500
1999/10/05 682 682 641 650 10,100
1999/10/04 635 676 635 662 4,400
1999/10/01 689 689 660 680 4,900
1999/09/30 630 695 630 682 18,500
1999/09/29 680 681 622 641 12,000
1999/09/28 670 700 670 681 6,700
1999/09/27 695 695 689 689 8,900
1999/09/24 710 710 682 689 23,000
1999/09/22 700 700 680 699 14,700
1999/09/21 686 700 670 700 19,000
1999/09/20 690 696 686 696 12,100
1999/09/17 689 695 670 695 15,200
1999/09/16 660 690 660 690 12,300
1999/09/14 671 671 655 660 22,500
1999/09/13 650 690 641 660 13,300
1999/09/10 650 665 650 650 47,800
1999/09/09 665 665 650 650 14,200
1999/09/08 661 661 650 651 11,100
1999/09/07 665 666 660 662 5,900
1999/09/06 690 690 665 665 15,200
1999/09/03 665 685 665 685 6,500
1999/09/02 670 681 665 670 14,200
1999/09/01 682 685 670 679 5,000
1999/08/31 670 682 670 680 6,300
1999/08/30 680 680 671 671 7,200
1999/08/27 689 689 681 687 5,100
1999/08/26 710 710 689 689 20,100
1999/08/25 686 689 683 688 7,100
1999/08/24 690 690 685 690 5,600
1999/08/23 680 690 680 681 12,400
1999/08/20 685 700 680 690 8,700
1999/08/19 705 708 685 690 6,900
1999/08/18 729 729 700 702 11,100
1999/08/17 680 700 676 699 8,900
1999/08/16 675 680 673 680 7,500
1999/08/13 661 676 661 675 12,400
1999/08/12 670 678 669 678 5,000
1999/08/11 660 670 660 670 10,900
1999/08/10 665 665 655 659 8,200
1999/08/09 655 675 651 665 7,700
1999/08/06 699 699 671 675 9,900
1999/08/05 705 705 690 690 11,400
1999/08/04 687 700 687 698 10,000
1999/08/03 700 700 687 692 12,100
1999/08/02 704 710 690 699 10,100
1999/07/30 698 710 698 706 14,500
1999/07/29 720 720 700 708 13,300
1999/07/28 715 740 715 720 6,100
1999/07/27 743 745 716 720 13,600
1999/07/26 776 776 700 713 64,100
1999/07/23 680 698 680 686 27,600
1999/07/22 720 720 690 698 30,100
1999/07/21 720 720 710 711 18,700
1999/07/19 725 739 723 730 35,000
1999/07/16 750 750 723 726 63,300
1999/07/15 745 755 733 750 129,700
1999/07/14 699 750 694 733 143,900
1999/07/13 680 680 670 670 17,500
1999/07/12 670 680 665 678 15,700
1999/07/09 700 710 660 660 68,700
1999/07/08 682 700 682 698 94,700
1999/07/07 650 680 650 669 84,100
1999/07/06 650 650 645 650 27,500
1999/07/05 636 645 630 645 45,700
1999/07/02 627 630 616 629 12,300
1999/07/01 614 630 614 615 24,600
1999/06/30 620 620 610 614 19,600
1999/06/29 624 634 610 610 41,700
1999/06/28 630 630 620 624 41,900
1999/06/25 616 619 610 610 24,300
1999/06/24 620 620 615 616 52,700
1999/06/23 612 620 611 613 45,900
1999/06/22 610 617 602 610 70,100
1999/06/21 580 599 580 599 33,500
1999/06/18 590 590 570 583 12,900
1999/06/17 585 585 580 580 14,400
1999/06/16 591 591 585 585 4,600
1999/06/15 600 600 590 590 6,200
1999/06/14 580 600 577 599 11,900
1999/06/11 600 600 580 580 37,000
1999/06/10 589 589 580 585 15,800
1999/06/09 571 586 571 586 14,500
1999/06/08 580 583 571 571 6,900
1999/06/07 589 589 576 580 10,800
1999/06/04 575 575 555 569 10,700
1999/06/03 536 550 535 545 14,400
1999/06/02 535 542 532 532 35,400
1999/06/01 530 539 530 535 30,300
1999/05/31 540 541 531 535 10,200
1999/05/28 545 550 540 540 13,100
1999/05/27 550 560 549 549 14,600
1999/05/26 567 567 560 560 27,200
1999/05/25 575 575 565 565 5,000
1999/05/24 570 580 570 570 8,700
1999/05/21 571 571 551 560 15,700
1999/05/20 556 560 551 551 4,900
1999/05/19 560 560 550 555 17,800
1999/05/18 575 580 565 565 16,400
1999/05/17 580 582 575 581 10,800
1999/05/14 596 596 586 589 6,400
1999/05/13 580 598 580 586 7,700
1999/05/12 590 591 580 590 7,400
1999/05/11 591 598 590 590 9,300
1999/05/10 600 600 590 591 5,500
1999/05/07 595 600 590 590 14,500
1999/05/06 595 610 586 591 7,800
1999/04/30 585 587 560 581 9,500
1999/04/28 595 595 585 585 12,500
1999/04/27 600 600 590 595 10,200
1999/04/26 625 625 580 608 21,300
1999/04/23 568 575 560 575 16,600
1999/04/22 570 570 560 568 4,800
1999/04/21 580 585 570 575 23,000
1999/04/20 590 590 580 585 20,700
1999/04/19 601 605 585 590 14,600
1999/04/16 600 610 590 603 14,100
1999/04/15 612 625 610 610 25,200
1999/04/14 625 635 574 610 36,100
1999/04/13 629 630 605 625 63,900
1999/04/12 585 590 580 589 62,300
1999/04/09 580 580 560 574 106,500
1999/04/08 545 555 540 555 72,500
1999/04/07 544 545 535 540 41,600
1999/04/06 544 545 535 540 60,400
1999/04/05 547 547 535 535 25,900
1999/04/02 545 547 520 520 30,300
1999/04/01 540 547 526 547 11,900
1999/03/31 544 544 520 540 14,000
1999/03/30 525 526 510 510 21,000
1999/03/29 530 540 520 530 16,500
1999/03/26 544 544 526 526 17,400
1999/03/25 548 548 533 544 22,500
1999/03/24 529 529 510 510 30,400
1999/03/23 510 550 501 536 53,800
1999/03/19 495 510 495 510 12,400
1999/03/18 510 510 490 490 17,100
1999/03/17 510 515 500 501 25,600
1999/03/16 480 510 480 500 31,900
1999/03/15 480 480 480 480 17,500
1999/03/12 489 490 480 490 16,200
1999/03/11 475 485 475 484 16,500
1999/03/10 470 490 460 479 9,100
1999/03/09 480 480 470 470 4,600
1999/03/08 487 489 468 480 12,400
1999/03/05 475 489 465 489 23,700
1999/03/04 460 460 455 459 3,500
1999/03/03 458 459 454 459 6,000
1999/03/02 463 468 462 464 9,500
1999/03/01 464 468 461 462 10,000
1999/02/26 460 465 456 462 34,000
1999/02/25 440 450 440 450 11,600
1999/02/24 440 445 440 440 3,100
1999/02/23 440 444 440 444 8,000
1999/02/22 445 445 444 444 3,500
1999/02/19 445 445 440 440 6,200
1999/02/18 450 450 440 440 1,900
1999/02/17 445 445 440 440 3,200
1999/02/16 445 445 435 436 2,500
1999/02/15 438 439 435 435 6,100
1999/02/12 440 452 438 439 2,900
1999/02/10 438 445 438 445 2,100
1999/02/09 440 446 440 440 8,900
1999/02/08 440 450 438 446 6,800
1999/02/05 450 450 445 450 9,800
1999/02/04 450 450 438 438 3,900
1999/02/03 451 454 435 440 8,300
1999/02/02 452 455 452 454 6,500
1999/02/01 460 465 452 452 9,000
1999/01/29 455 460 451 460 17,100
1999/01/28 460 461 450 456 3,900
1999/01/27 461 469 460 460 25,700
1999/01/26 450 460 450 460 33,300
1999/01/25 445 450 440 450 4,200
1999/01/22 440 460 440 452 8,100
1999/01/21 426 441 425 439 30,300
1999/01/20 433 433 420 425 29,900
1999/01/19 430 435 421 428 11,100
1999/01/18 430 430 428 430 29,000
1999/01/14 428 429 428 429 1,600
1999/01/13 430 430 426 426 11,900
1999/01/12 435 440 430 430 21,300
1999/01/11 440 440 430 435 9,300
1999/01/08 445 445 435 435 4,900
1999/01/07 450 450 444 445 15,400
1999/01/06 431 434 431 434 17,600
1999/01/05 430 430 421 421 11,400
1999/01/04 444 444 429 434 14,300

このページの先頭へ