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 |