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
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

このページの先頭へ