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 |
---|---|---|---|---|---|
2011/12/30 | 434 | 440 | 434 | 439 | 5,800 |
2011/12/29 | 433 | 440 | 432 | 438 | 5,700 |
2011/12/28 | 430 | 439 | 430 | 436 | 10,600 |
2011/12/27 | 440 | 440 | 430 | 433 | 23,100 |
2011/12/26 | 449 | 449 | 438 | 443 | 25,800 |
2011/12/22 | 440 | 446 | 440 | 445 | 29,200 |
2011/12/21 | 450 | 450 | 440 | 443 | 29,400 |
2011/12/20 | 433 | 446 | 433 | 446 | 31,000 |
2011/12/19 | 439 | 439 | 432 | 436 | 20,900 |
2011/12/16 | 431 | 437 | 429 | 436 | 16,600 |
2011/12/15 | 430 | 439 | 430 | 431 | 24,500 |
2011/12/14 | 427 | 439 | 427 | 435 | 35,100 |
2011/12/13 | 423 | 433 | 423 | 430 | 23,400 |
2011/12/12 | 431 | 435 | 430 | 430 | 45,500 |
2011/12/09 | 430 | 437 | 417 | 433 | 73,800 |
2011/12/08 | 437 | 442 | 435 | 436 | 28,500 |
2011/12/07 | 435 | 445 | 435 | 444 | 21,300 |
2011/12/06 | 445 | 446 | 437 | 437 | 19,400 |
2011/12/05 | 430 | 441 | 430 | 441 | 21,900 |
2011/12/02 | 442 | 442 | 435 | 435 | 14,600 |
2011/12/01 | 441 | 442 | 436 | 442 | 32,600 |
2011/11/30 | 426 | 434 | 422 | 434 | 27,800 |
2011/11/29 | 423 | 427 | 419 | 426 | 21,100 |
2011/11/28 | 410 | 422 | 409 | 418 | 33,600 |
2011/11/25 | 404 | 426 | 404 | 415 | 43,900 |
2011/11/24 | 419 | 420 | 412 | 412 | 29,300 |
2011/11/22 | 422 | 434 | 421 | 427 | 49,600 |
2011/11/21 | 440 | 440 | 435 | 436 | 12,500 |
2011/11/18 | 445 | 445 | 440 | 440 | 13,500 |
2011/11/17 | 445 | 447 | 440 | 445 | 18,800 |
2011/11/16 | 455 | 455 | 442 | 446 | 18,900 |
2011/11/15 | 451 | 455 | 447 | 455 | 19,900 |
2011/11/14 | 443 | 450 | 438 | 450 | 24,300 |
2011/11/11 | 440 | 444 | 434 | 439 | 23,000 |
2011/11/10 | 452 | 452 | 440 | 444 | 22,700 |
2011/11/09 | 458 | 458 | 445 | 455 | 9,700 |
2011/11/08 | 462 | 463 | 446 | 451 | 19,000 |
2011/11/07 | 459 | 460 | 454 | 458 | 20,400 |
2011/11/04 | 447 | 457 | 445 | 455 | 25,800 |
2011/11/02 | 446 | 450 | 438 | 445 | 57,900 |
2011/11/01 | 461 | 465 | 450 | 462 | 22,500 |
2011/10/31 | 470 | 475 | 461 | 466 | 71,400 |
2011/10/28 | 461 | 467 | 455 | 460 | 81,900 |
2011/10/27 | 446 | 467 | 446 | 460 | 112,100 |
2011/10/26 | 431 | 448 | 428 | 438 | 58,500 |
2011/10/25 | 431 | 435 | 425 | 435 | 76,600 |
2011/10/24 | 428 | 430 | 418 | 424 | 45,600 |
2011/10/21 | 413 | 424 | 408 | 424 | 20,600 |
2011/10/20 | 416 | 419 | 410 | 411 | 23,400 |
2011/10/19 | 422 | 426 | 417 | 421 | 29,700 |
2011/10/18 | 415 | 427 | 415 | 425 | 38,100 |
2011/10/17 | 403 | 444 | 397 | 423 | 116,700 |
2011/10/14 | 405 | 409 | 399 | 399 | 29,200 |
2011/10/13 | 410 | 415 | 408 | 409 | 34,400 |
2011/10/12 | 411 | 414 | 409 | 413 | 16,000 |
2011/10/11 | 410 | 421 | 410 | 419 | 11,900 |
2011/10/07 | 416 | 419 | 412 | 412 | 12,200 |
2011/10/06 | 395 | 416 | 395 | 416 | 27,200 |
2011/10/05 | 404 | 404 | 392 | 393 | 23,600 |
2011/10/04 | 411 | 412 | 399 | 404 | 35,900 |
2011/10/03 | 416 | 419 | 412 | 412 | 14,700 |
2011/09/30 | 420 | 427 | 417 | 424 | 38,400 |
2011/09/29 | 425 | 428 | 423 | 428 | 36,600 |
2011/09/28 | 416 | 427 | 408 | 427 | 31,600 |
2011/09/27 | 407 | 416 | 403 | 416 | 23,900 |
2011/09/26 | 407 | 407 | 392 | 394 | 35,500 |
2011/09/22 | 405 | 407 | 399 | 407 | 17,100 |
2011/09/21 | 406 | 411 | 405 | 406 | 18,800 |
2011/09/20 | 410 | 418 | 406 | 406 | 20,000 |
2011/09/16 | 400 | 418 | 400 | 418 | 23,500 |
2011/09/15 | 401 | 404 | 398 | 404 | 14,300 |
2011/09/14 | 412 | 412 | 399 | 401 | 20,200 |
2011/09/13 | 406 | 412 | 405 | 408 | 25,200 |
2011/09/12 | 416 | 416 | 408 | 408 | 14,100 |
2011/09/09 | 411 | 418 | 411 | 416 | 32,300 |
2011/09/08 | 414 | 417 | 413 | 415 | 19,200 |
2011/09/07 | 420 | 420 | 417 | 418 | 11,900 |
2011/09/06 | 417 | 417 | 410 | 414 | 32,900 |
2011/09/05 | 418 | 418 | 411 | 414 | 15,000 |
2011/09/02 | 418 | 418 | 414 | 418 | 40,100 |
2011/09/01 | 427 | 427 | 415 | 421 | 16,500 |
2011/08/31 | 429 | 429 | 421 | 424 | 18,000 |
2011/08/30 | 431 | 431 | 427 | 429 | 14,700 |
2011/08/29 | 429 | 429 | 419 | 426 | 17,700 |
2011/08/26 | 426 | 427 | 422 | 423 | 28,500 |
2011/08/25 | 429 | 434 | 427 | 431 | 25,800 |
2011/08/24 | 434 | 434 | 423 | 427 | 27,100 |
2011/08/23 | 433 | 433 | 429 | 432 | 12,900 |
2011/08/22 | 429 | 433 | 427 | 427 | 18,000 |
2011/08/19 | 425 | 434 | 425 | 433 | 27,700 |
2011/08/18 | 437 | 442 | 434 | 434 | 13,800 |
2011/08/17 | 438 | 440 | 435 | 440 | 9,800 |
2011/08/16 | 434 | 443 | 433 | 434 | 22,500 |
2011/08/15 | 433 | 446 | 433 | 439 | 32,800 |
2011/08/12 | 440 | 442 | 427 | 435 | 19,900 |
2011/08/11 | 430 | 437 | 414 | 434 | 45,500 |
2011/08/10 | 427 | 434 | 423 | 432 | 59,300 |
2011/08/09 | 408 | 417 | 400 | 417 | 49,000 |
2011/08/08 | 426 | 427 | 416 | 422 | 50,300 |
2011/08/05 | 419 | 429 | 418 | 426 | 64,300 |
2011/08/04 | 446 | 451 | 444 | 444 | 30,400 |
2011/08/03 | 444 | 447 | 443 | 444 | 37,900 |
2011/08/02 | 469 | 470 | 454 | 455 | 47,800 |
2011/08/01 | 463 | 484 | 463 | 475 | 41,800 |
2011/07/29 | 486 | 486 | 469 | 471 | 39,200 |
2011/07/28 | 485 | 486 | 480 | 486 | 45,300 |
2011/07/27 | 481 | 487 | 475 | 484 | 65,800 |
2011/07/26 | 476 | 481 | 475 | 478 | 60,900 |
2011/07/25 | 475 | 479 | 474 | 478 | 46,900 |
2011/07/22 | 469 | 480 | 468 | 475 | 58,500 |
2011/07/21 | 474 | 477 | 471 | 476 | 40,500 |
2011/07/20 | 475 | 477 | 472 | 474 | 95,200 |
2011/07/19 | 463 | 471 | 459 | 471 | 54,300 |
2011/07/15 | 467 | 467 | 460 | 463 | 63,100 |
2011/07/14 | 445 | 469 | 441 | 469 | 66,200 |
2011/07/13 | 436 | 444 | 436 | 443 | 40,600 |
2011/07/12 | 445 | 446 | 437 | 441 | 27,100 |
2011/07/11 | 450 | 450 | 445 | 447 | 43,200 |
2011/07/08 | 443 | 450 | 441 | 450 | 61,700 |
2011/07/07 | 442 | 446 | 442 | 444 | 32,300 |
2011/07/06 | 447 | 448 | 440 | 446 | 48,300 |
2011/07/05 | 453 | 456 | 451 | 451 | 32,700 |
2011/07/04 | 463 | 465 | 454 | 457 | 56,400 |
2011/07/01 | 469 | 469 | 460 | 463 | 42,000 |
2011/06/30 | 468 | 470 | 460 | 469 | 44,900 |
2011/06/29 | 475 | 475 | 462 | 466 | 64,500 |
2011/06/28 | 459 | 469 | 454 | 468 | 75,700 |
2011/06/27 | 455 | 465 | 452 | 454 | 50,400 |
2011/06/24 | 452 | 462 | 452 | 461 | 44,200 |
2011/06/23 | 450 | 455 | 448 | 452 | 28,800 |
2011/06/22 | 444 | 460 | 436 | 457 | 62,800 |
2011/06/21 | 444 | 445 | 432 | 436 | 61,700 |
2011/06/20 | 443 | 447 | 439 | 443 | 40,600 |
2011/06/17 | 461 | 461 | 431 | 438 | 117,300 |
2011/06/16 | 460 | 470 | 457 | 462 | 102,300 |
2011/06/15 | 472 | 472 | 465 | 470 | 137,500 |
2011/06/14 | 431 | 459 | 431 | 456 | 205,900 |
2011/06/13 | 408 | 428 | 402 | 427 | 155,400 |
2011/06/10 | 395 | 401 | 392 | 400 | 67,600 |
2011/06/09 | 395 | 396 | 392 | 395 | 16,100 |
2011/06/08 | 398 | 398 | 393 | 395 | 21,300 |
2011/06/07 | 386 | 398 | 383 | 397 | 69,100 |
2011/06/06 | 390 | 394 | 384 | 386 | 17,600 |
2011/06/03 | 392 | 396 | 387 | 392 | 44,200 |
2011/06/02 | 397 | 398 | 390 | 397 | 38,900 |
2011/06/01 | 388 | 399 | 382 | 398 | 64,100 |
2011/05/31 | 382 | 390 | 379 | 389 | 27,000 |
2011/05/30 | 383 | 389 | 382 | 388 | 25,300 |
2011/05/27 | 388 | 394 | 385 | 391 | 14,800 |
2011/05/26 | 395 | 396 | 379 | 391 | 47,100 |
2011/05/25 | 390 | 394 | 389 | 394 | 43,700 |
2011/05/24 | 384 | 390 | 377 | 389 | 55,500 |
2011/05/23 | 389 | 389 | 379 | 384 | 37,200 |
2011/05/20 | 390 | 395 | 388 | 389 | 69,400 |
2011/05/19 | 382 | 387 | 378 | 386 | 75,700 |
2011/05/18 | 380 | 381 | 377 | 381 | 22,900 |
2011/05/17 | 378 | 380 | 372 | 378 | 34,000 |
2011/05/16 | 379 | 383 | 377 | 380 | 56,500 |
2011/05/13 | 378 | 384 | 370 | 379 | 133,200 |
2011/05/12 | 346 | 384 | 346 | 370 | 181,000 |
2011/05/11 | 351 | 352 | 347 | 347 | 14,600 |
2011/05/10 | 355 | 355 | 346 | 350 | 16,600 |
2011/05/09 | 359 | 361 | 350 | 352 | 23,700 |
2011/05/06 | 350 | 356 | 349 | 354 | 19,700 |
2011/05/02 | 345 | 357 | 342 | 354 | 47,800 |
2011/04/28 | 344 | 345 | 342 | 345 | 18,900 |
2011/04/27 | 352 | 352 | 345 | 345 | 29,300 |
2011/04/26 | 360 | 360 | 351 | 353 | 27,600 |
2011/04/25 | 352 | 355 | 351 | 355 | 16,300 |
2011/04/22 | 355 | 356 | 350 | 355 | 14,700 |
2011/04/21 | 362 | 364 | 352 | 353 | 21,600 |
2011/04/20 | 360 | 363 | 357 | 360 | 30,400 |
2011/04/19 | 364 | 366 | 364 | 366 | 13,900 |
2011/04/18 | 368 | 370 | 367 | 369 | 11,000 |
2011/04/15 | 370 | 370 | 368 | 368 | 28,600 |
2011/04/14 | 364 | 369 | 362 | 369 | 20,900 |
2011/04/13 | 369 | 369 | 365 | 367 | 20,200 |
2011/04/12 | 369 | 374 | 365 | 369 | 22,100 |
2011/04/11 | 372 | 372 | 368 | 369 | 9,700 |
2011/04/08 | 357 | 370 | 356 | 365 | 30,700 |
2011/04/07 | 363 | 370 | 359 | 360 | 23,100 |
2011/04/06 | 375 | 375 | 352 | 367 | 69,100 |
2011/04/05 | 388 | 388 | 377 | 380 | 33,800 |
2011/04/04 | 387 | 391 | 385 | 390 | 23,100 |
2011/04/01 | 391 | 391 | 384 | 385 | 38,400 |
2011/03/31 | 388 | 392 | 386 | 392 | 42,000 |
2011/03/30 | 385 | 393 | 380 | 391 | 55,700 |
2011/03/29 | 387 | 393 | 383 | 389 | 68,500 |
2011/03/28 | 385 | 396 | 380 | 393 | 109,000 |
2011/03/25 | 381 | 389 | 375 | 382 | 107,300 |
2011/03/24 | 383 | 385 | 372 | 379 | 94,100 |
2011/03/23 | 365 | 379 | 362 | 373 | 110,600 |
2011/03/22 | 342 | 362 | 339 | 360 | 98,000 |
2011/03/18 | 326 | 329 | 324 | 328 | 49,400 |
2011/03/17 | 315 | 328 | 293 | 323 | 57,000 |
2011/03/16 | 298 | 319 | 277 | 318 | 75,000 |
2011/03/15 | 355 | 358 | 270 | 314 | 143,000 |
2011/03/14 | 330 | 360 | 310 | 347 | 247,700 |
2011/03/11 | 342 | 342 | 334 | 337 | 71,800 |
2011/03/10 | 338 | 341 | 333 | 334 | 23,600 |
2011/03/09 | 337 | 341 | 336 | 336 | 15,600 |
2011/03/08 | 335 | 338 | 335 | 335 | 13,400 |
2011/03/07 | 335 | 337 | 333 | 335 | 24,900 |
2011/03/04 | 336 | 338 | 335 | 335 | 23,100 |
2011/03/03 | 332 | 339 | 332 | 334 | 16,500 |
2011/03/02 | 335 | 336 | 331 | 331 | 35,100 |
2011/03/01 | 334 | 338 | 333 | 335 | 27,000 |
2011/02/28 | 333 | 335 | 330 | 332 | 38,700 |
2011/02/25 | 333 | 334 | 330 | 334 | 25,200 |
2011/02/24 | 335 | 336 | 331 | 331 | 36,000 |
2011/02/23 | 340 | 341 | 338 | 339 | 33,600 |
2011/02/22 | 346 | 346 | 340 | 342 | 26,200 |
2011/02/21 | 347 | 347 | 343 | 344 | 35,000 |
2011/02/18 | 349 | 349 | 345 | 347 | 12,400 |
2011/02/17 | 348 | 348 | 345 | 347 | 12,100 |
2011/02/16 | 346 | 348 | 344 | 344 | 27,400 |
2011/02/15 | 345 | 347 | 345 | 345 | 16,200 |
2011/02/14 | 343 | 345 | 343 | 345 | 19,800 |
2011/02/10 | 340 | 343 | 340 | 343 | 14,400 |
2011/02/09 | 345 | 345 | 340 | 342 | 25,200 |
2011/02/08 | 345 | 346 | 338 | 341 | 48,200 |
2011/02/07 | 339 | 341 | 338 | 339 | 37,700 |
2011/02/04 | 331 | 335 | 331 | 333 | 19,700 |
2011/02/03 | 333 | 335 | 332 | 332 | 15,800 |
2011/02/02 | 333 | 337 | 333 | 333 | 26,400 |
2011/02/01 | 332 | 333 | 331 | 331 | 19,200 |
2011/01/31 | 333 | 335 | 330 | 334 | 26,300 |
2011/01/28 | 338 | 339 | 333 | 338 | 51,700 |
2011/01/27 | 342 | 342 | 333 | 333 | 51,400 |
2011/01/26 | 343 | 344 | 337 | 342 | 44,400 |
2011/01/25 | 345 | 349 | 343 | 347 | 42,200 |
2011/01/24 | 343 | 345 | 340 | 343 | 24,600 |
2011/01/21 | 354 | 355 | 342 | 343 | 51,700 |
2011/01/20 | 356 | 357 | 351 | 354 | 33,200 |
2011/01/19 | 357 | 359 | 356 | 357 | 22,200 |
2011/01/18 | 359 | 359 | 356 | 358 | 15,400 |
2011/01/17 | 356 | 360 | 356 | 357 | 34,500 |
2011/01/14 | 351 | 356 | 351 | 354 | 48,500 |
2011/01/13 | 350 | 351 | 349 | 350 | 22,300 |
2011/01/12 | 349 | 350 | 347 | 349 | 15,100 |
2011/01/11 | 350 | 350 | 348 | 349 | 12,900 |
2011/01/07 | 347 | 350 | 346 | 348 | 24,200 |
2011/01/06 | 351 | 352 | 344 | 347 | 46,100 |
2011/01/05 | 350 | 351 | 347 | 350 | 18,000 |
2011/01/04 | 348 | 350 | 347 | 349 | 20,300 |