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 |
---|---|---|---|---|---|
2009/12/30 | 475 | 476 | 461 | 461 | 30,600 |
2009/12/29 | 476 | 486 | 475 | 479 | 25,600 |
2009/12/28 | 479 | 486 | 475 | 480 | 62,200 |
2009/12/25 | 472 | 473 | 466 | 472 | 22,700 |
2009/12/24 | 465 | 474 | 462 | 471 | 18,900 |
2009/12/22 | 469 | 469 | 462 | 466 | 30,900 |
2009/12/21 | 467 | 469 | 463 | 467 | 35,300 |
2009/12/18 | 462 | 464 | 459 | 464 | 26,200 |
2009/12/17 | 460 | 465 | 459 | 461 | 19,700 |
2009/12/16 | 457 | 470 | 456 | 459 | 26,300 |
2009/12/15 | 456 | 460 | 451 | 456 | 54,200 |
2009/12/14 | 453 | 455 | 445 | 451 | 33,500 |
2009/12/11 | 450 | 452 | 445 | 452 | 59,000 |
2009/12/10 | 448 | 453 | 447 | 447 | 44,900 |
2009/12/09 | 446 | 454 | 444 | 447 | 57,700 |
2009/12/08 | 451 | 457 | 445 | 450 | 54,600 |
2009/12/07 | 451 | 456 | 445 | 449 | 26,000 |
2009/12/04 | 457 | 460 | 447 | 447 | 26,900 |
2009/12/03 | 451 | 465 | 446 | 459 | 47,700 |
2009/12/02 | 452 | 458 | 441 | 447 | 44,300 |
2009/12/01 | 444 | 454 | 440 | 451 | 45,600 |
2009/11/30 | 433 | 447 | 432 | 443 | 29,400 |
2009/11/27 | 430 | 442 | 430 | 439 | 35,100 |
2009/11/26 | 438 | 444 | 428 | 440 | 66,900 |
2009/11/25 | 431 | 437 | 426 | 435 | 69,600 |
2009/11/24 | 437 | 440 | 429 | 433 | 84,900 |
2009/11/20 | 440 | 446 | 433 | 442 | 32,000 |
2009/11/19 | 433 | 441 | 431 | 437 | 30,000 |
2009/11/18 | 436 | 451 | 419 | 438 | 88,900 |
2009/11/17 | 444 | 449 | 435 | 437 | 70,600 |
2009/11/16 | 454 | 458 | 436 | 441 | 66,700 |
2009/11/13 | 449 | 460 | 448 | 454 | 47,800 |
2009/11/12 | 466 | 472 | 456 | 459 | 49,000 |
2009/11/11 | 480 | 480 | 467 | 469 | 41,700 |
2009/11/10 | 470 | 479 | 466 | 477 | 45,800 |
2009/11/09 | 463 | 474 | 460 | 468 | 38,400 |
2009/11/06 | 471 | 471 | 464 | 464 | 26,100 |
2009/11/05 | 467 | 473 | 465 | 469 | 27,200 |
2009/11/04 | 472 | 477 | 466 | 472 | 59,000 |
2009/11/02 | 467 | 478 | 467 | 477 | 42,800 |
2009/10/30 | 475 | 479 | 466 | 476 | 126,500 |
2009/10/29 | 440 | 489 | 436 | 467 | 239,100 |
2009/10/28 | 438 | 444 | 438 | 442 | 52,200 |
2009/10/27 | 444 | 444 | 435 | 436 | 34,000 |
2009/10/26 | 442 | 446 | 433 | 445 | 34,700 |
2009/10/23 | 437 | 441 | 435 | 438 | 24,400 |
2009/10/22 | 442 | 443 | 430 | 439 | 47,000 |
2009/10/21 | 443 | 444 | 438 | 442 | 32,300 |
2009/10/20 | 444 | 447 | 442 | 443 | 27,100 |
2009/10/19 | 444 | 445 | 437 | 444 | 34,900 |
2009/10/16 | 447 | 448 | 441 | 445 | 24,000 |
2009/10/15 | 452 | 454 | 444 | 449 | 42,500 |
2009/10/14 | 454 | 454 | 435 | 448 | 63,100 |
2009/10/13 | 456 | 462 | 450 | 459 | 40,000 |
2009/10/09 | 454 | 455 | 450 | 452 | 13,000 |
2009/10/08 | 457 | 457 | 449 | 450 | 30,700 |
2009/10/07 | 449 | 462 | 447 | 462 | 35,200 |
2009/10/06 | 456 | 462 | 448 | 453 | 23,800 |
2009/10/05 | 453 | 462 | 448 | 461 | 57,400 |
2009/10/02 | 459 | 460 | 443 | 453 | 47,000 |
2009/10/01 | 463 | 472 | 460 | 469 | 45,400 |
2009/09/30 | 460 | 468 | 458 | 461 | 23,200 |
2009/09/29 | 466 | 470 | 459 | 466 | 32,400 |
2009/09/28 | 460 | 469 | 452 | 464 | 44,100 |
2009/09/25 | 474 | 474 | 461 | 465 | 39,900 |
2009/09/24 | 477 | 477 | 466 | 475 | 47,300 |
2009/09/18 | 463 | 467 | 454 | 467 | 45,800 |
2009/09/17 | 464 | 471 | 463 | 467 | 31,100 |
2009/09/16 | 476 | 477 | 461 | 464 | 65,600 |
2009/09/15 | 475 | 476 | 471 | 474 | 20,200 |
2009/09/14 | 483 | 483 | 470 | 475 | 37,800 |
2009/09/11 | 484 | 486 | 478 | 481 | 42,600 |
2009/09/10 | 483 | 485 | 479 | 479 | 39,800 |
2009/09/09 | 482 | 485 | 476 | 477 | 49,200 |
2009/09/08 | 475 | 485 | 475 | 482 | 52,400 |
2009/09/07 | 484 | 486 | 475 | 476 | 22,200 |
2009/09/04 | 480 | 481 | 474 | 475 | 39,300 |
2009/09/03 | 484 | 487 | 476 | 479 | 34,000 |
2009/09/02 | 489 | 492 | 477 | 483 | 123,400 |
2009/09/01 | 505 | 506 | 489 | 497 | 84,100 |
2009/08/31 | 509 | 517 | 506 | 510 | 31,600 |
2009/08/28 | 506 | 517 | 505 | 512 | 24,400 |
2009/08/27 | 526 | 526 | 506 | 511 | 54,500 |
2009/08/26 | 515 | 527 | 511 | 527 | 91,600 |
2009/08/25 | 515 | 517 | 510 | 514 | 44,000 |
2009/08/24 | 510 | 514 | 508 | 513 | 54,500 |
2009/08/21 | 501 | 510 | 498 | 506 | 47,000 |
2009/08/20 | 496 | 504 | 495 | 501 | 41,700 |
2009/08/19 | 497 | 503 | 494 | 498 | 23,300 |
2009/08/18 | 492 | 501 | 491 | 498 | 53,600 |
2009/08/17 | 501 | 502 | 493 | 497 | 37,200 |
2009/08/14 | 501 | 507 | 501 | 503 | 60,600 |
2009/08/13 | 503 | 506 | 498 | 503 | 47,600 |
2009/08/12 | 507 | 508 | 498 | 502 | 64,500 |
2009/08/11 | 498 | 507 | 493 | 507 | 105,900 |
2009/08/10 | 491 | 499 | 487 | 495 | 89,700 |
2009/08/07 | 485 | 491 | 483 | 491 | 66,100 |
2009/08/06 | 488 | 490 | 484 | 487 | 74,300 |
2009/08/05 | 487 | 492 | 484 | 489 | 42,100 |
2009/08/04 | 485 | 488 | 482 | 483 | 44,200 |
2009/08/03 | 490 | 497 | 482 | 483 | 74,200 |
2009/07/31 | 492 | 493 | 485 | 488 | 62,000 |
2009/07/30 | 491 | 495 | 490 | 492 | 66,800 |
2009/07/29 | 493 | 498 | 490 | 495 | 151,600 |
2009/07/28 | 460 | 516 | 459 | 500 | 518,000 |
2009/07/27 | 461 | 464 | 457 | 457 | 57,800 |
2009/07/24 | 447 | 457 | 447 | 453 | 35,600 |
2009/07/23 | 455 | 457 | 445 | 448 | 64,400 |
2009/07/22 | 457 | 458 | 452 | 454 | 31,800 |
2009/07/21 | 455 | 458 | 448 | 457 | 23,800 |
2009/07/17 | 446 | 453 | 445 | 445 | 27,000 |
2009/07/16 | 447 | 457 | 444 | 445 | 16,900 |
2009/07/15 | 458 | 458 | 443 | 447 | 45,000 |
2009/07/14 | 445 | 458 | 441 | 448 | 47,100 |
2009/07/13 | 456 | 459 | 440 | 440 | 46,700 |
2009/07/10 | 456 | 466 | 456 | 460 | 39,200 |
2009/07/09 | 463 | 465 | 458 | 458 | 43,200 |
2009/07/08 | 472 | 475 | 465 | 467 | 51,700 |
2009/07/07 | 474 | 479 | 474 | 475 | 21,100 |
2009/07/06 | 479 | 481 | 473 | 474 | 30,700 |
2009/07/03 | 480 | 486 | 475 | 479 | 50,900 |
2009/07/02 | 495 | 495 | 484 | 485 | 69,100 |
2009/07/01 | 488 | 496 | 485 | 491 | 99,200 |
2009/06/30 | 486 | 487 | 483 | 487 | 27,600 |
2009/06/29 | 481 | 486 | 481 | 483 | 21,900 |
2009/06/26 | 482 | 485 | 479 | 479 | 44,700 |
2009/06/25 | 474 | 482 | 474 | 482 | 24,800 |
2009/06/24 | 476 | 477 | 472 | 477 | 23,500 |
2009/06/23 | 475 | 476 | 472 | 475 | 34,900 |
2009/06/22 | 475 | 478 | 474 | 476 | 25,000 |
2009/06/19 | 474 | 477 | 472 | 472 | 15,500 |
2009/06/18 | 480 | 480 | 474 | 475 | 20,500 |
2009/06/17 | 475 | 484 | 475 | 481 | 20,300 |
2009/06/16 | 488 | 488 | 476 | 477 | 45,100 |
2009/06/15 | 484 | 489 | 483 | 488 | 34,100 |
2009/06/12 | 480 | 485 | 480 | 480 | 67,100 |
2009/06/11 | 481 | 485 | 480 | 481 | 17,000 |
2009/06/10 | 484 | 484 | 480 | 483 | 42,800 |
2009/06/09 | 482 | 486 | 481 | 481 | 19,000 |
2009/06/08 | 489 | 489 | 483 | 484 | 28,100 |
2009/06/05 | 481 | 486 | 478 | 482 | 34,100 |
2009/06/04 | 483 | 485 | 476 | 477 | 46,200 |
2009/06/03 | 487 | 487 | 483 | 484 | 15,500 |
2009/06/02 | 489 | 489 | 484 | 484 | 37,500 |
2009/06/01 | 484 | 488 | 480 | 484 | 33,500 |
2009/05/29 | 478 | 482 | 476 | 479 | 34,600 |
2009/05/28 | 474 | 478 | 472 | 472 | 23,100 |
2009/05/27 | 479 | 480 | 475 | 475 | 34,700 |
2009/05/26 | 467 | 475 | 467 | 474 | 31,500 |
2009/05/25 | 467 | 470 | 466 | 467 | 42,100 |
2009/05/22 | 466 | 469 | 466 | 466 | 16,400 |
2009/05/21 | 471 | 472 | 467 | 469 | 24,700 |
2009/05/20 | 471 | 471 | 467 | 470 | 25,000 |
2009/05/19 | 472 | 473 | 466 | 466 | 27,300 |
2009/05/18 | 472 | 474 | 468 | 469 | 18,200 |
2009/05/15 | 471 | 477 | 471 | 471 | 37,600 |
2009/05/14 | 475 | 480 | 470 | 476 | 32,600 |
2009/05/13 | 480 | 484 | 477 | 478 | 37,000 |
2009/05/12 | 478 | 487 | 475 | 479 | 70,300 |
2009/05/11 | 509 | 518 | 463 | 474 | 166,000 |
2009/05/08 | 496 | 500 | 490 | 498 | 27,000 |
2009/05/07 | 501 | 502 | 492 | 496 | 87,900 |
2009/05/01 | 481 | 484 | 476 | 478 | 43,100 |
2009/04/30 | 476 | 481 | 470 | 476 | 51,500 |
2009/04/28 | 471 | 472 | 465 | 466 | 22,000 |
2009/04/27 | 477 | 477 | 466 | 466 | 36,200 |
2009/04/24 | 469 | 473 | 468 | 470 | 29,000 |
2009/04/23 | 466 | 480 | 450 | 472 | 95,400 |
2009/04/22 | 475 | 476 | 465 | 466 | 34,000 |
2009/04/21 | 473 | 474 | 471 | 472 | 36,800 |
2009/04/20 | 478 | 489 | 478 | 483 | 41,300 |
2009/04/17 | 468 | 483 | 467 | 475 | 72,100 |
2009/04/16 | 467 | 471 | 462 | 463 | 86,700 |
2009/04/15 | 473 | 475 | 462 | 462 | 62,800 |
2009/04/14 | 473 | 480 | 471 | 475 | 35,500 |
2009/04/13 | 482 | 482 | 473 | 477 | 40,000 |
2009/04/10 | 490 | 492 | 479 | 481 | 57,100 |
2009/04/09 | 490 | 495 | 485 | 489 | 31,800 |
2009/04/08 | 496 | 502 | 481 | 487 | 28,700 |
2009/04/07 | 513 | 513 | 491 | 499 | 34,900 |
2009/04/06 | 510 | 511 | 501 | 504 | 23,900 |
2009/04/03 | 510 | 521 | 491 | 498 | 82,900 |
2009/04/02 | 525 | 525 | 506 | 515 | 18,500 |
2009/04/01 | 500 | 507 | 497 | 505 | 15,300 |
2009/03/31 | 496 | 512 | 493 | 493 | 17,200 |
2009/03/30 | 520 | 537 | 515 | 515 | 18,200 |
2009/03/27 | 525 | 533 | 516 | 526 | 25,600 |
2009/03/26 | 504 | 523 | 504 | 523 | 23,900 |
2009/03/25 | 514 | 517 | 505 | 516 | 34,000 |
2009/03/24 | 505 | 505 | 500 | 504 | 29,000 |
2009/03/23 | 486 | 493 | 481 | 493 | 19,900 |
2009/03/19 | 487 | 487 | 474 | 481 | 24,300 |
2009/03/18 | 488 | 490 | 482 | 482 | 17,800 |
2009/03/17 | 500 | 500 | 487 | 490 | 18,400 |
2009/03/16 | 495 | 499 | 485 | 491 | 22,400 |
2009/03/13 | 464 | 488 | 462 | 482 | 47,500 |
2009/03/12 | 475 | 483 | 473 | 474 | 17,100 |
2009/03/11 | 491 | 494 | 472 | 475 | 31,400 |
2009/03/10 | 486 | 491 | 477 | 481 | 24,600 |
2009/03/09 | 507 | 507 | 491 | 491 | 21,300 |
2009/03/06 | 509 | 511 | 503 | 505 | 27,400 |
2009/03/05 | 511 | 512 | 500 | 506 | 28,800 |
2009/03/04 | 481 | 508 | 481 | 501 | 17,700 |
2009/03/03 | 478 | 486 | 472 | 484 | 14,500 |
2009/03/02 | 490 | 500 | 485 | 488 | 21,600 |
2009/02/27 | 504 | 508 | 493 | 500 | 56,700 |
2009/02/26 | 505 | 513 | 504 | 505 | 23,700 |
2009/02/25 | 515 | 515 | 506 | 513 | 19,300 |
2009/02/24 | 512 | 512 | 502 | 509 | 14,500 |
2009/02/23 | 505 | 514 | 501 | 514 | 10,800 |
2009/02/20 | 515 | 525 | 514 | 516 | 15,800 |
2009/02/19 | 513 | 525 | 509 | 521 | 11,300 |
2009/02/18 | 508 | 519 | 497 | 510 | 14,900 |
2009/02/17 | 522 | 527 | 510 | 519 | 11,300 |
2009/02/16 | 512 | 521 | 495 | 521 | 37,900 |
2009/02/13 | 508 | 521 | 506 | 508 | 38,800 |
2009/02/12 | 508 | 523 | 488 | 504 | 40,800 |
2009/02/10 | 522 | 547 | 508 | 512 | 25,600 |
2009/02/09 | 539 | 546 | 520 | 521 | 29,500 |
2009/02/06 | 553 | 560 | 536 | 538 | 56,900 |
2009/02/05 | 567 | 567 | 555 | 560 | 47,900 |
2009/02/04 | 551 | 570 | 543 | 567 | 53,700 |
2009/02/03 | 557 | 563 | 552 | 554 | 27,300 |
2009/02/02 | 567 | 567 | 551 | 554 | 47,900 |
2009/01/30 | 551 | 569 | 549 | 567 | 58,000 |
2009/01/29 | 557 | 565 | 550 | 565 | 68,500 |
2009/01/28 | 553 | 571 | 541 | 563 | 123,600 |
2009/01/27 | 520 | 580 | 504 | 549 | 183,400 |
2009/01/26 | 496 | 525 | 496 | 514 | 52,700 |
2009/01/23 | 501 | 507 | 495 | 495 | 24,700 |
2009/01/22 | 498 | 510 | 498 | 506 | 31,100 |
2009/01/21 | 492 | 501 | 490 | 494 | 15,100 |
2009/01/20 | 502 | 512 | 493 | 497 | 31,300 |
2009/01/19 | 510 | 519 | 503 | 507 | 12,600 |
2009/01/16 | 492 | 508 | 490 | 501 | 18,700 |
2009/01/15 | 487 | 497 | 480 | 487 | 24,700 |
2009/01/14 | 486 | 503 | 480 | 489 | 21,800 |
2009/01/13 | 506 | 507 | 491 | 491 | 22,300 |
2009/01/09 | 520 | 520 | 508 | 508 | 26,800 |
2009/01/08 | 545 | 545 | 524 | 524 | 23,000 |
2009/01/07 | 544 | 555 | 544 | 551 | 25,400 |
2009/01/06 | 554 | 554 | 540 | 544 | 9,400 |
2009/01/05 | 550 | 567 | 539 | 547 | 8,500 |