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 |
---|---|---|---|---|---|
2005/12/30 | 474 | 475 | 470 | 470 | 30,200 |
2005/12/29 | 466 | 475 | 465 | 470 | 58,600 |
2005/12/28 | 460 | 466 | 459 | 464 | 36,600 |
2005/12/27 | 462 | 465 | 459 | 459 | 34,900 |
2005/12/26 | 468 | 468 | 458 | 458 | 91,600 |
2005/12/22 | 460 | 468 | 460 | 468 | 51,500 |
2005/12/21 | 466 | 466 | 460 | 460 | 58,100 |
2005/12/20 | 467 | 468 | 462 | 462 | 41,500 |
2005/12/19 | 472 | 473 | 450 | 463 | 44,700 |
2005/12/16 | 473 | 477 | 472 | 473 | 34,900 |
2005/12/15 | 480 | 483 | 473 | 473 | 39,100 |
2005/12/14 | 488 | 488 | 480 | 480 | 56,900 |
2005/12/13 | 488 | 489 | 482 | 485 | 45,000 |
2005/12/12 | 488 | 489 | 483 | 486 | 87,000 |
2005/12/09 | 476 | 482 | 475 | 482 | 71,100 |
2005/12/08 | 478 | 483 | 476 | 477 | 30,300 |
2005/12/07 | 481 | 483 | 476 | 480 | 54,900 |
2005/12/06 | 483 | 484 | 480 | 480 | 28,800 |
2005/12/05 | 480 | 485 | 477 | 482 | 46,100 |
2005/12/02 | 476 | 480 | 474 | 476 | 44,300 |
2005/12/01 | 476 | 480 | 475 | 480 | 35,600 |
2005/11/30 | 476 | 478 | 473 | 473 | 33,300 |
2005/11/29 | 471 | 477 | 471 | 474 | 30,700 |
2005/11/28 | 473 | 473 | 466 | 467 | 33,600 |
2005/11/25 | 464 | 464 | 461 | 464 | 19,700 |
2005/11/24 | 467 | 470 | 463 | 465 | 39,300 |
2005/11/22 | 474 | 479 | 468 | 471 | 54,600 |
2005/11/21 | 486 | 487 | 472 | 476 | 46,200 |
2005/11/18 | 488 | 489 | 481 | 486 | 23,200 |
2005/11/17 | 493 | 494 | 476 | 487 | 33,100 |
2005/11/16 | 480 | 495 | 477 | 495 | 66,300 |
2005/11/15 | 481 | 485 | 478 | 484 | 87,500 |
2005/11/14 | 477 | 481 | 474 | 481 | 53,800 |
2005/11/11 | 472 | 479 | 470 | 477 | 46,300 |
2005/11/10 | 468 | 474 | 465 | 474 | 41,300 |
2005/11/09 | 473 | 479 | 467 | 473 | 67,700 |
2005/11/08 | 457 | 475 | 455 | 475 | 124,400 |
2005/11/07 | 454 | 462 | 450 | 462 | 112,300 |
2005/11/04 | 458 | 459 | 451 | 454 | 69,100 |
2005/11/02 | 455 | 458 | 453 | 455 | 57,100 |
2005/11/01 | 450 | 460 | 450 | 458 | 32,800 |
2005/10/31 | 451 | 460 | 449 | 458 | 66,900 |
2005/10/28 | 451 | 453 | 445 | 449 | 44,900 |
2005/10/27 | 455 | 457 | 445 | 448 | 75,100 |
2005/10/26 | 445 | 452 | 443 | 450 | 32,700 |
2005/10/25 | 443 | 446 | 439 | 442 | 32,300 |
2005/10/24 | 443 | 443 | 437 | 438 | 31,700 |
2005/10/21 | 446 | 446 | 440 | 441 | 35,100 |
2005/10/20 | 443 | 450 | 442 | 446 | 35,100 |
2005/10/19 | 454 | 454 | 442 | 442 | 52,300 |
2005/10/18 | 455 | 455 | 445 | 452 | 60,400 |
2005/10/17 | 457 | 457 | 451 | 453 | 34,800 |
2005/10/14 | 453 | 457 | 451 | 452 | 32,500 |
2005/10/13 | 452 | 458 | 452 | 453 | 46,500 |
2005/10/12 | 460 | 465 | 450 | 450 | 91,700 |
2005/10/11 | 455 | 460 | 450 | 459 | 98,200 |
2005/10/07 | 468 | 470 | 460 | 460 | 45,700 |
2005/10/06 | 475 | 475 | 470 | 470 | 75,700 |
2005/10/05 | 470 | 480 | 470 | 475 | 124,200 |
2005/10/04 | 461 | 471 | 461 | 467 | 100,500 |
2005/10/03 | 456 | 456 | 449 | 456 | 76,000 |
2005/09/30 | 448 | 450 | 438 | 444 | 63,000 |
2005/09/29 | 456 | 456 | 444 | 453 | 35,200 |
2005/09/28 | 452 | 456 | 440 | 455 | 36,300 |
2005/09/27 | 448 | 455 | 448 | 452 | 48,900 |
2005/09/26 | 454 | 454 | 447 | 453 | 37,700 |
2005/09/22 | 450 | 451 | 441 | 446 | 43,700 |
2005/09/21 | 453 | 453 | 443 | 447 | 64,800 |
2005/09/20 | 442 | 454 | 441 | 452 | 75,600 |
2005/09/16 | 442 | 446 | 442 | 442 | 47,800 |
2005/09/15 | 438 | 442 | 436 | 442 | 45,100 |
2005/09/14 | 436 | 438 | 435 | 436 | 26,700 |
2005/09/13 | 439 | 439 | 434 | 436 | 23,100 |
2005/09/12 | 439 | 440 | 433 | 437 | 45,600 |
2005/09/09 | 436 | 436 | 431 | 434 | 85,300 |
2005/09/08 | 433 | 434 | 431 | 432 | 38,100 |
2005/09/07 | 434 | 435 | 432 | 433 | 26,400 |
2005/09/06 | 433 | 436 | 432 | 433 | 29,200 |
2005/09/05 | 435 | 437 | 433 | 433 | 37,100 |
2005/09/02 | 435 | 435 | 433 | 433 | 22,000 |
2005/09/01 | 430 | 435 | 422 | 430 | 108,300 |
2005/08/31 | 435 | 437 | 431 | 432 | 29,600 |
2005/08/30 | 440 | 440 | 431 | 435 | 38,300 |
2005/08/29 | 432 | 435 | 430 | 430 | 35,400 |
2005/08/26 | 438 | 438 | 431 | 435 | 54,800 |
2005/08/25 | 444 | 444 | 435 | 439 | 49,400 |
2005/08/24 | 452 | 458 | 446 | 446 | 47,800 |
2005/08/23 | 459 | 459 | 450 | 452 | 43,200 |
2005/08/22 | 451 | 458 | 447 | 457 | 63,400 |
2005/08/19 | 437 | 446 | 437 | 441 | 43,300 |
2005/08/18 | 438 | 443 | 436 | 436 | 18,000 |
2005/08/17 | 441 | 447 | 437 | 437 | 16,300 |
2005/08/16 | 435 | 444 | 434 | 437 | 24,100 |
2005/08/15 | 447 | 447 | 433 | 435 | 21,200 |
2005/08/12 | 443 | 450 | 441 | 444 | 19,200 |
2005/08/11 | 441 | 447 | 440 | 446 | 16,900 |
2005/08/10 | 439 | 444 | 436 | 440 | 15,400 |
2005/08/09 | 432 | 433 | 425 | 429 | 16,500 |
2005/08/08 | 421 | 425 | 413 | 423 | 28,600 |
2005/08/05 | 441 | 441 | 423 | 426 | 25,300 |
2005/08/04 | 445 | 451 | 441 | 444 | 28,200 |
2005/08/03 | 452 | 452 | 448 | 448 | 29,500 |
2005/08/02 | 455 | 458 | 448 | 452 | 26,100 |
2005/08/01 | 461 | 463 | 459 | 460 | 33,900 |
2005/07/29 | 465 | 465 | 461 | 461 | 17,200 |
2005/07/28 | 461 | 463 | 461 | 461 | 20,300 |
2005/07/27 | 454 | 459 | 453 | 457 | 23,300 |
2005/07/26 | 454 | 457 | 447 | 449 | 86,700 |
2005/07/25 | 444 | 448 | 440 | 444 | 54,900 |
2005/07/22 | 444 | 444 | 437 | 440 | 14,600 |
2005/07/21 | 442 | 445 | 440 | 440 | 18,200 |
2005/07/20 | 434 | 440 | 434 | 438 | 21,300 |
2005/07/19 | 438 | 440 | 432 | 434 | 27,800 |
2005/07/15 | 450 | 453 | 443 | 443 | 29,400 |
2005/07/14 | 446 | 446 | 438 | 442 | 22,000 |
2005/07/13 | 455 | 456 | 426 | 447 | 49,800 |
2005/07/12 | 459 | 461 | 456 | 458 | 28,900 |
2005/07/11 | 457 | 464 | 457 | 460 | 30,400 |
2005/07/08 | 457 | 465 | 455 | 462 | 42,800 |
2005/07/07 | 458 | 467 | 445 | 462 | 44,400 |
2005/07/06 | 466 | 468 | 458 | 458 | 21,100 |
2005/07/05 | 469 | 469 | 456 | 465 | 33,300 |
2005/07/04 | 474 | 475 | 470 | 473 | 33,600 |
2005/07/01 | 466 | 473 | 466 | 470 | 64,000 |
2005/06/30 | 462 | 467 | 461 | 466 | 41,900 |
2005/06/29 | 457 | 462 | 455 | 462 | 38,500 |
2005/06/28 | 455 | 457 | 454 | 457 | 20,100 |
2005/06/27 | 451 | 453 | 450 | 451 | 46,300 |
2005/06/24 | 441 | 452 | 440 | 452 | 28,900 |
2005/06/23 | 449 | 454 | 446 | 451 | 46,400 |
2005/06/22 | 444 | 444 | 437 | 444 | 17,400 |
2005/06/21 | 442 | 444 | 437 | 442 | 20,500 |
2005/06/20 | 440 | 442 | 439 | 441 | 14,600 |
2005/06/17 | 439 | 442 | 436 | 440 | 18,700 |
2005/06/16 | 438 | 441 | 435 | 436 | 20,200 |
2005/06/15 | 435 | 435 | 431 | 435 | 12,100 |
2005/06/14 | 431 | 435 | 431 | 431 | 15,100 |
2005/06/13 | 429 | 433 | 428 | 431 | 17,000 |
2005/06/10 | 432 | 432 | 427 | 430 | 41,100 |
2005/06/09 | 430 | 430 | 423 | 424 | 21,500 |
2005/06/08 | 424 | 429 | 424 | 429 | 15,000 |
2005/06/07 | 426 | 436 | 425 | 430 | 30,800 |
2005/06/06 | 432 | 435 | 430 | 433 | 22,000 |
2005/06/03 | 433 | 435 | 430 | 431 | 29,600 |
2005/06/02 | 429 | 436 | 426 | 433 | 24,500 |
2005/06/01 | 430 | 434 | 425 | 431 | 24,900 |
2005/05/31 | 430 | 438 | 424 | 433 | 38,300 |
2005/05/30 | 413 | 432 | 413 | 425 | 31,600 |
2005/05/27 | 417 | 418 | 410 | 412 | 15,500 |
2005/05/26 | 416 | 418 | 410 | 411 | 26,800 |
2005/05/25 | 413 | 413 | 408 | 409 | 15,900 |
2005/05/24 | 416 | 417 | 409 | 413 | 21,400 |
2005/05/23 | 415 | 416 | 409 | 415 | 15,400 |
2005/05/20 | 423 | 423 | 419 | 419 | 15,600 |
2005/05/19 | 415 | 423 | 407 | 419 | 25,800 |
2005/05/18 | 415 | 421 | 404 | 407 | 71,600 |
2005/05/17 | 439 | 441 | 431 | 431 | 22,500 |
2005/05/16 | 444 | 445 | 439 | 440 | 43,500 |
2005/05/13 | 435 | 443 | 435 | 439 | 73,500 |
2005/05/12 | 449 | 449 | 436 | 437 | 99,300 |
2005/05/11 | 464 | 464 | 447 | 449 | 80,600 |
2005/05/10 | 453 | 457 | 452 | 457 | 49,300 |
2005/05/09 | 462 | 462 | 447 | 452 | 70,300 |
2005/05/06 | 440 | 445 | 431 | 442 | 132,200 |
2005/05/02 | 441 | 449 | 436 | 444 | 60,800 |
2005/04/28 | 445 | 447 | 441 | 441 | 12,800 |
2005/04/27 | 451 | 452 | 445 | 452 | 21,600 |
2005/04/26 | 460 | 465 | 451 | 452 | 34,000 |
2005/04/25 | 453 | 460 | 452 | 456 | 18,100 |
2005/04/22 | 450 | 453 | 445 | 450 | 23,200 |
2005/04/21 | 450 | 450 | 437 | 441 | 22,200 |
2005/04/20 | 462 | 464 | 450 | 451 | 32,500 |
2005/04/19 | 437 | 444 | 437 | 443 | 29,600 |
2005/04/18 | 441 | 442 | 425 | 436 | 44,200 |
2005/04/15 | 483 | 483 | 462 | 466 | 30,200 |
2005/04/14 | 481 | 489 | 471 | 478 | 18,800 |
2005/04/13 | 490 | 490 | 465 | 481 | 26,300 |
2005/04/12 | 491 | 495 | 489 | 490 | 9,900 |
2005/04/11 | 493 | 495 | 491 | 493 | 14,100 |
2005/04/08 | 501 | 503 | 499 | 501 | 23,100 |
2005/04/07 | 499 | 503 | 497 | 503 | 15,700 |
2005/04/06 | 500 | 503 | 498 | 500 | 19,700 |
2005/04/05 | 495 | 501 | 495 | 501 | 16,400 |
2005/04/04 | 493 | 501 | 493 | 497 | 24,800 |
2005/04/01 | 504 | 504 | 490 | 503 | 15,700 |
2005/03/31 | 486 | 510 | 484 | 506 | 54,600 |
2005/03/30 | 493 | 494 | 485 | 494 | 22,600 |
2005/03/29 | 515 | 515 | 484 | 495 | 63,000 |
2005/03/28 | 504 | 513 | 504 | 507 | 43,300 |
2005/03/25 | 502 | 503 | 495 | 502 | 44,600 |
2005/03/24 | 490 | 499 | 490 | 492 | 34,900 |
2005/03/23 | 490 | 491 | 485 | 489 | 51,000 |
2005/03/22 | 493 | 499 | 485 | 491 | 89,500 |
2005/03/18 | 490 | 500 | 490 | 490 | 59,100 |
2005/03/17 | 485 | 491 | 470 | 485 | 115,100 |
2005/03/16 | 503 | 514 | 486 | 493 | 79,500 |
2005/03/15 | 527 | 535 | 500 | 500 | 70,300 |
2005/03/14 | 520 | 536 | 515 | 518 | 35,400 |
2005/03/11 | 515 | 520 | 514 | 518 | 88,000 |
2005/03/10 | 516 | 524 | 515 | 516 | 38,900 |
2005/03/09 | 518 | 533 | 518 | 521 | 36,200 |
2005/03/08 | 528 | 536 | 516 | 531 | 38,100 |
2005/03/07 | 538 | 541 | 530 | 540 | 33,400 |
2005/03/04 | 544 | 547 | 538 | 545 | 52,800 |
2005/03/03 | 549 | 550 | 541 | 548 | 39,200 |
2005/03/02 | 538 | 548 | 538 | 548 | 27,500 |
2005/03/01 | 541 | 547 | 539 | 543 | 30,100 |
2005/02/28 | 541 | 545 | 535 | 545 | 36,900 |
2005/02/25 | 532 | 540 | 532 | 537 | 19,600 |
2005/02/24 | 537 | 537 | 529 | 530 | 26,000 |
2005/02/23 | 513 | 532 | 512 | 521 | 46,400 |
2005/02/22 | 534 | 534 | 509 | 509 | 56,800 |
2005/02/21 | 508 | 515 | 503 | 504 | 26,100 |
2005/02/18 | 502 | 503 | 497 | 500 | 9,500 |
2005/02/17 | 507 | 507 | 502 | 502 | 14,300 |
2005/02/16 | 510 | 510 | 506 | 506 | 15,500 |
2005/02/15 | 510 | 510 | 502 | 507 | 14,500 |
2005/02/14 | 501 | 505 | 501 | 503 | 14,400 |
2005/02/10 | 502 | 510 | 496 | 501 | 39,500 |
2005/02/09 | 500 | 504 | 495 | 500 | 15,400 |
2005/02/08 | 504 | 507 | 501 | 507 | 11,700 |
2005/02/07 | 503 | 509 | 503 | 508 | 22,300 |
2005/02/04 | 498 | 514 | 490 | 511 | 64,100 |
2005/02/03 | 532 | 545 | 505 | 513 | 83,100 |
2005/02/02 | 513 | 525 | 508 | 525 | 47,300 |
2005/02/01 | 505 | 510 | 501 | 509 | 25,800 |
2005/01/31 | 510 | 513 | 501 | 508 | 23,500 |
2005/01/28 | 496 | 500 | 493 | 499 | 21,200 |
2005/01/27 | 501 | 510 | 490 | 505 | 27,200 |
2005/01/26 | 491 | 509 | 491 | 500 | 53,600 |
2005/01/25 | 475 | 490 | 475 | 490 | 18,900 |
2005/01/24 | 483 | 483 | 467 | 477 | 14,800 |
2005/01/21 | 479 | 483 | 472 | 482 | 9,900 |
2005/01/20 | 476 | 479 | 467 | 471 | 7,900 |
2005/01/19 | 483 | 489 | 480 | 480 | 14,600 |
2005/01/18 | 493 | 493 | 479 | 479 | 26,500 |
2005/01/17 | 478 | 495 | 478 | 489 | 32,200 |
2005/01/14 | 475 | 479 | 473 | 476 | 22,600 |
2005/01/13 | 475 | 478 | 475 | 476 | 11,200 |
2005/01/12 | 482 | 482 | 476 | 476 | 15,300 |
2005/01/11 | 474 | 483 | 471 | 478 | 28,000 |
2005/01/07 | 470 | 475 | 467 | 469 | 38,900 |
2005/01/06 | 465 | 467 | 459 | 466 | 27,100 |
2005/01/05 | 457 | 467 | 456 | 465 | 37,100 |
2005/01/04 | 449 | 457 | 446 | 454 | 14,700 |