[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 
2017-07-211640.001656.001627.001651.003670060489400
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
2016-11-161123.001132.001120.001126.007630085767100
2016-11-151121.001126.001115.001123.007760087024400
2016-11-141125.001134.001119.001121.006180069431700
2016-11-111135.001146.001107.001111.007170080468500
2016-11-101110.001129.001110.001124.00101700113860100
2016-11-091109.001109.001045.001071.00127400136608800
2016-11-081105.001110.001095.001100.006450071030800
2016-11-071117.001117.001098.001104.00108500119762500
2016-11-041138.001146.001088.001099.00120500133196400
2016-11-021150.001164.001148.001161.00133200154378700
2016-11-011163.001166.001156.001165.006820079223300
2016-10-311193.001193.001148.001165.0085800100118300
2016-10-281159.001186.001145.001177.00271300317259600
2016-10-271162.001163.001153.001159.008270095902100
2016-10-261159.001164.001157.001161.007110082500800
2016-10-251152.001168.001152.001160.005240060791800
2016-10-241156.001156.001148.001152.005480063081400
2016-10-211160.001160.001150.001151.004890056322800
2016-10-201146.001163.001140.001155.006730077731200
2016-10-191135.001148.001133.001147.005320060783900
2016-10-181136.001141.001130.001140.004760054104500
2016-10-171136.001138.001130.001137.007040079755900
2016-10-141123.001146.001115.001139.007010079462600
2016-10-131123.001128.001116.001128.004480050337100
2016-10-121109.001120.001108.001115.005600062417300
2016-10-111108.001124.001107.001112.0099800111265200
2016-10-071099.001115.001099.001112.006160068238200
2016-10-061095.001108.001092.001096.00105200115727000
2016-10-051061.001092.001061.001090.00109700118551400
2016-10-041052.001059.001049.001059.004670049211900
2016-10-031057.001067.001050.001052.003160033408600
2016-09-301050.001057.001049.001051.003730039259200
2016-09-291050.001066.001048.001063.005900062478500
2016-09-281031.001045.001031.001045.004080042383500
2016-09-271050.001051.001030.001044.00109600113747000
2016-09-261047.001057.001047.001050.004780050269800
2016-09-231038.001046.001036.001043.009270096599700
2016-09-211035.001046.001021.001046.00104500108013400
2016-09-201026.001038.001015.001035.008690089581700
2016-09-161033.001035.001023.001027.008670089081100
2016-09-151038.001038.001026.001030.007390076215800
2016-09-141041.001053.001040.001040.009330097296500
2016-09-131067.001068.001047.001051.0098700104111000
2016-09-121068.001074.001061.001067.007780083029100
2016-09-091079.001088.001071.001084.00104200112688300
2016-09-081099.001099.001090.001095.004410048199300
2016-09-071083.001102.001080.001099.004950054111500
2016-09-061083.001088.001076.001085.005450058994100
2016-09-051088.001100.001081.001083.005360058340400
2016-09-021080.001089.001075.001076.002930031602700
2016-09-011077.001081.001066.001080.002680028865200
2016-08-311084.001084.001062.001080.005340057263600
2016-08-301072.001088.001050.001079.004140044449200
2016-08-291086.001098.001073.001080.002470026708700
2016-08-261080.001080.001063.001071.003030032492900
2016-08-251079.001094.001068.001084.002710029271000
2016-08-241082.001095.001080.001083.002060022364800
2016-08-231069.001088.001064.001077.003370036314500
2016-08-221047.001100.001038.001073.006860073029400
2016-08-191044.001051.001039.001041.004390045816700
2016-08-181050.001052.001042.001044.003010031478500
2016-08-171050.001057.001042.001054.004630048532200
2016-08-161082.001086.001054.001054.004470047721800
2016-08-151085.001092.001081.001083.001650017887700
2016-08-121100.001100.001087.001096.003260035698300
2016-08-101101.001108.001088.001101.002700029694400
2016-08-091090.001103.001077.001100.004300047019400
2016-08-081083.001096.001071.001095.003960043054000
2016-08-051057.001072.001053.001063.005530058672400
2016-08-041070.001074.001056.001068.004690050012200
2016-08-031103.001108.001065.001065.00120100130867300
2016-08-021122.001122.001106.001112.007400082351500
2016-08-011150.001163.001101.001128.007500084260600
2016-07-291255.001255.001120.001163.00148800174722700
2016-07-281248.001267.001231.001267.003920049117000
2016-07-271246.001265.001238.001260.006340079356200
2016-07-261239.001249.001226.001232.004760058835800
2016-07-251208.001235.001208.001227.004480054718500
2016-07-221192.001217.001189.001210.001680020240500
2016-07-211220.001233.001201.001211.004050049202000
2016-07-201203.001218.001186.001218.003020036335000
2016-07-191220.001220.001185.001210.003150037938700
2016-07-151223.001231.001211.001217.004410053888000

   ※ 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。 

s7db.com Twitter Blog