[1949 東証1部] 住友電設 日足 時系列データ

[1949 東証1部] 住友電設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212376.002401.002340.002358.0096900229057500
2017-11-202346.002346.002315.002330.0098600229804900
2017-11-172344.002354.002323.002346.00128900301434800
2017-11-162308.002344.002282.002327.0095100220098600
2017-11-152375.002376.002294.002314.00117900274119200
2017-11-142411.002432.002392.002408.0072000173681000
2017-11-132450.002452.002410.002411.004030097842100
2017-11-102422.002477.002422.002452.0071200174829200
2017-11-092500.002512.002416.002446.00163600403295700
2017-11-082521.002537.002503.002534.00126700319499900
2017-11-072520.002552.002481.002550.00117500297014000
2017-11-062400.002519.002400.002503.00193900477531800
2017-11-022295.002400.002265.002399.00198100467118800
2017-11-012277.002295.002253.002292.00110200251098200
2017-10-312265.002326.002232.002293.00153200347884400
2017-10-302250.002280.002183.002215.00293700651067500
2017-10-272200.002247.002196.002239.00116400259637700
2017-10-262180.002202.002174.002188.0067300147574400
2017-10-252165.002210.002165.002191.0091100200006400
2017-10-242172.002186.002151.002165.0049500107155600
2017-10-232156.002186.002150.002170.0053100115515100
2017-10-202124.002163.002091.002143.0063400135675700
2017-10-192191.002193.002139.002143.0075300162528500
2017-10-182199.002202.002175.002193.0051100111873500
2017-10-172201.002227.002180.002199.00103600228032000
2017-10-162179.002200.002169.002171.0078200170883800
2017-10-132137.002185.002135.002178.0068300147725300
2017-10-122155.002159.002130.002134.0050700108572500
2017-10-112152.002170.002144.002147.0047100101379200
2017-10-102092.002159.002085.002152.00100600214792700
2017-10-062100.002116.002072.002079.004100085736300
2017-10-052100.002106.002093.002100.0063400133145200
2017-10-042083.002104.002062.002095.0071700149710800
2017-10-032084.002084.002053.002068.0073800152323200
2017-10-022076.002084.002052.002062.0064800133454400
2017-09-292056.002078.002037.002077.0065100134366900
2017-09-282065.002065.002023.002061.0050800103956300
2017-09-272065.002070.002046.002056.004190086106300
2017-09-262056.002072.002036.002059.0076800157840700
2017-09-252025.002057.002019.002057.0086700177153500
2017-09-221981.002006.001976.002006.0059800119057300
2017-09-212013.002024.001992.001994.0072000144016900
2017-09-202018.002034.002008.002020.00104100210470100
2017-09-191954.002017.001945.002017.0097100193987300
2017-09-151916.001953.001915.001953.00103400200463500
2017-09-141950.001950.001926.001938.002740053069500
2017-09-131929.001954.001912.001950.0055200107262200
2017-09-121950.001955.001912.001915.0063900123085600
2017-09-111945.001961.001928.001939.0060000116569500
2017-09-081874.001923.001874.001918.0094000178657700
2017-09-071898.001905.001860.001889.0088800167156900
2017-09-061881.001915.001863.001906.004220080175700
2017-09-051909.001961.001890.001896.0088300169063300
2017-09-041903.001914.001883.001901.0056000106423600
2017-09-011893.001910.001870.001903.0094400178703800
2017-08-311801.001888.001801.001884.0090800168489000
2017-08-301800.001809.001786.001803.0062900113212300
2017-08-291776.001794.001766.001778.002970052901500
2017-08-281784.001794.001779.001786.002910051981300
2017-08-251767.001778.001765.001776.003140055673000
2017-08-241762.001787.001760.001761.002210039175300
2017-08-231777.001777.001757.001762.002690047440700
2017-08-221760.001770.001753.001761.002670047065100
2017-08-211780.001780.001756.001766.002020035702100
2017-08-181742.001782.001742.001777.0059200104734100
2017-08-171769.001776.001762.001771.001720030442700
2017-08-161748.001797.001744.001769.004140073561800
2017-08-151751.001778.001750.001751.003950069457200
2017-08-141742.001759.001721.001747.003860067110300
2017-08-101761.001786.001755.001769.002860050561700
2017-08-091798.001800.001761.001768.0061300108647800
2017-08-081819.001824.001800.001813.003630065863900
2017-08-071807.001834.001797.001816.0056900103174200
2017-08-041780.001834.001779.001794.0076100137182000
2017-08-031781.001791.001765.001776.003370059813400
2017-08-021785.001807.001766.001784.0067400120620100
2017-08-011722.001814.001722.001788.00109200194301700
2017-07-311630.001788.001622.001757.00145900250175800
2017-07-281635.001644.001621.001626.005350087197300
2017-07-271664.001672.001650.001652.004360072333300
2017-07-261655.001677.001655.001670.003980066205200
2017-07-251673.001686.001663.001668.004450074401800
2017-07-241635.001679.001635.001677.004650077198900
2017-07-211640.001656.001627.001651.003670060489400
2017-07-201632.001662.001632.001647.002960048837900
2017-07-191633.001654.001633.001642.003190052477600
2017-07-181637.001645.001626.001642.002980048791700
2017-07-141620.001647.001620.001647.004900080163900
2017-07-131625.001638.001618.001630.002310037539500
2017-07-121638.001641.001620.001623.004040065755200
2017-07-111620.001659.001620.001651.002650043603900
2017-07-101650.001650.001625.001626.001450023635500
2017-07-071643.001660.001620.001622.005160084301400
2017-07-061642.001679.001639.001664.004670077710900
2017-07-051615.001659.001615.001657.005770094810200
2017-07-041644.001646.001626.001630.004990081450800
2017-07-031635.001648.001622.001626.005080082836100
2017-06-301615.001627.001605.001625.0089800145254400
2017-06-291568.001648.001568.001643.00165900269773100
2017-06-281563.001571.001553.001555.003390052963300
2017-06-271569.001577.001568.001575.002550040109700
2017-06-261585.001590.001578.001578.003150049838000
2017-06-231599.001609.001594.001595.003540056598800
2017-06-221626.001626.001606.001610.003770060964100
2017-06-211608.001627.001600.001615.004570073877900
2017-06-201610.001632.001608.001608.0063300102428400
2017-06-191574.001608.001566.001606.005830093187700
2017-06-161571.001587.001571.001574.00148000233266000
2017-06-151580.001588.001564.001575.005210082142200
2017-06-141600.001601.001587.001587.005380085726500
2017-06-131606.001616.001579.001581.0086100137276900
2017-06-121586.001611.001582.001609.0078600125817900
2017-06-091571.001590.001566.001586.0072700114837900
2017-06-081566.001575.001550.001565.0075200117645200
2017-06-071570.001577.001560.001566.006060095042000
2017-06-061548.001586.001548.001558.00106300166761300
2017-06-051526.001546.001514.001542.004380067123800
2017-06-021520.001547.001519.001540.0096200147624100
2017-06-011481.001517.001476.001512.0084600127424200
2017-05-311480.001497.001474.001476.00125500186058100
2017-05-301464.001477.001459.001475.003650053575200
2017-05-291460.001477.001451.001467.005330078208300
2017-05-261456.001464.001453.001458.006520095048000
2017-05-251465.001475.001462.001468.003880057006800
2017-05-241470.001470.001458.001468.003350049033800
2017-05-231468.001474.001455.001460.004270062580900
2017-05-221442.001463.001436.001462.003330048435900
2017-05-191420.001446.001420.001438.003690052894300
2017-05-181425.001440.001425.001433.004900070219400
2017-05-171453.001461.001448.001460.0072900106162500
2017-05-161463.001469.001450.001469.004700068685800
2017-05-151440.001468.001437.001465.0094400137576100
2017-05-121455.001455.001442.001447.0084900122895900
2017-05-111429.001463.001424.001455.00185000267860100
2017-05-101366.001455.001364.001435.00189100266873100
2017-05-091347.001365.001343.001359.0074300100734900
2017-05-081319.001362.001316.001350.00150900201828400
2017-05-021295.001311.001295.001306.005800075698400
2017-05-011282.001299.001280.001298.003910050492200
2017-04-281278.001290.001278.001285.002670034304700
2017-04-271286.001286.001275.001278.005360068570600
2017-04-261276.001286.001270.001283.004060051966500
2017-04-251253.001271.001252.001268.004850061328200
2017-04-241242.001257.001242.001253.004090051083300
2017-04-211231.001239.001229.001239.004490055479700
2017-04-201220.001230.001217.001225.003040037217400
2017-04-191220.001236.001217.001221.004490054989100
2017-04-181222.001234.001221.001223.002730033468800
2017-04-171203.001221.001203.001218.002880034974700
2017-04-141212.001217.001202.001209.003230039040000
2017-04-131231.001231.001216.001222.007010085690000
2017-04-121245.001250.001231.001238.004120051037700
2017-04-111245.001254.001244.001247.005170064589100
2017-04-101244.001248.001236.001242.002760034273300
2017-04-071236.001247.001228.001236.006630082001200
2017-04-061251.001255.001221.001230.0088600109257700
2017-04-051261.001272.001257.001263.005310067076000
2017-04-041272.001272.001252.001255.004530057038500
2017-04-031284.001288.001262.001272.005160065733400
2017-03-311300.001311.001280.001280.004830062536600
2017-03-301304.001307.001296.001296.005590072710500
2017-03-291311.001312.001296.001311.004410057629400
2017-03-281325.001325.001312.001322.0092400121866900
2017-03-271322.001323.001311.001320.007500098922200
2017-03-241322.001329.001315.001322.006920091505400
2017-03-231324.001324.001302.001315.007300095799600
2017-03-221320.001328.001312.001317.0083400110045000
2017-03-211319.001334.001319.001328.005070067273200
2017-03-171320.001324.001307.001318.0094000123495100
2017-03-161319.001324.001307.001320.0085900113232200
2017-03-151323.001337.001319.001323.006380084579200
2017-03-141329.001336.001326.001330.005280070269300
2017-03-131330.001339.001323.001332.007460099366900
2017-03-101319.001340.001319.001334.0090600120451800
2017-03-091316.001320.001305.001318.005540072889800
2017-03-081312.001318.001302.001316.006650087171700
2017-03-071309.001313.001302.001308.004920064358700
2017-03-061315.001315.001301.001306.006590086083200
2017-03-031308.001316.001306.001314.006910090608300
2017-03-021300.001316.001300.001308.007280095173600
2017-03-011290.001296.001284.001295.00115600149169300
2017-02-281287.001296.001284.001286.00118300152538800
2017-02-271269.001289.001262.001284.00110900141675400
2017-02-241261.001274.001261.001268.006530082872900
2017-02-231270.001274.001261.001269.005080064429700
2017-02-221277.001278.001267.001274.007570096304800
2017-02-211276.001281.001268.001277.004830061610300
2017-02-201269.001278.001260.001278.004940062741800
2017-02-171280.001282.001267.001269.007400094260100
2017-02-161275.001285.001274.001281.0098500126044900
2017-02-151283.001283.001264.001275.0078700100297300
2017-02-141275.001291.001274.001276.0080300102942000
2017-02-131273.001282.001266.001277.004950063119200
2017-02-101257.001274.001252.001267.005860074281500
2017-02-091236.001251.001232.001248.007960098953000
2017-02-081245.001246.001236.001243.005430067390500
2017-02-071239.001254.001231.001247.0099200123480200
2017-02-061239.001247.001236.001245.006900085672600
2017-02-031233.001238.001226.001230.007680094548900
2017-02-021265.001268.001228.001232.00146000181425900
2017-02-011271.001272.001251.001265.0081500102966300
2017-01-311301.001309.001202.001282.00140200178704700
2017-01-301315.001315.001303.001315.003090040518200
2017-01-271316.001320.001308.001315.003950051965700
2017-01-261320.001321.001309.001314.005260069165100
2017-01-251305.001311.001300.001307.005630073540200
2017-01-241298.001303.001293.001297.003820049579700
2017-01-231313.001314.001298.001303.004670060911800
2017-01-201315.001327.001306.001322.006530086164300
2017-01-191315.001322.001308.001314.004820063403800
2017-01-181299.001310.001288.001307.0090100117318100
2017-01-171343.001344.001292.001298.007180093901400
2017-01-161298.001335.001298.001327.00123200162694100
2017-01-131277.001304.001277.001300.00124000160517200
2017-01-121287.001287.001270.001284.00110500141431600
2017-01-111306.001306.001289.001300.0082100106505100
2017-01-101295.001313.001285.001303.0099800129711400
2017-01-061284.001295.001280.001295.006500083851400
2017-01-051292.001298.001287.001292.006880088849700
2017-01-041283.001302.001272.001297.0097800126847300
2016-12-301280.001288.001270.001284.005910075720100
2016-12-291276.001286.001273.001285.005520070574200
2016-12-281285.001286.001274.001284.004640059431600
2016-12-271284.001284.001274.001280.005130065598700
2016-12-261294.001294.001278.001283.005020064529500
2016-12-221275.001291.001274.001288.007490096185300
2016-12-211280.001284.001274.001277.007530096218000
2016-12-201278.001287.001274.001286.006830087526500
2016-12-191284.001284.001276.001281.005490070237800
2016-12-161281.001290.001273.001279.005890075518500
2016-12-151289.001294.001273.001281.006920088880400
2016-12-141300.001300.001287.001289.005030064957200
2016-12-131294.001296.001284.001296.005560071769900
2016-12-121287.001305.001274.001294.0093300120323700
2016-12-091253.001272.001243.001272.00120400151660900
2016-12-081242.001265.001228.001264.00125000156071100
2016-12-071229.001235.001216.001235.006950085271400
2016-12-061232.001234.001216.001228.0088900109109400
2016-12-051221.001229.001213.001225.006080074297100
2016-12-021229.001234.001221.001232.005450066960800
2016-12-011233.001235.001221.001229.0092500113579500
2016-11-301218.001226.001211.001221.007120086767400
2016-11-291225.001225.001214.001218.008030098026300
2016-11-281214.001234.001203.001230.00129500158639300
2016-11-251200.001214.001198.001205.006910083367100
2016-11-241202.001210.001187.001198.006750080934100
2016-11-221190.001195.001181.001192.006630078915400
2016-11-211169.001185.001167.001185.008120095592200
2016-11-181133.001162.001130.001160.007880090328300
2016-11-171130.001131.001123.001126.006530073596900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter