[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 
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
2016-07-141200.001237.001200.001227.003620044226200
2016-07-131232.001232.001194.001204.002820034048800
2016-07-121187.001215.001174.001198.003770045218300
2016-07-111145.001182.001142.001174.003750043941900
2016-07-081148.001159.001126.001130.003480039541800
2016-07-071115.001150.001111.001138.003390038492900
2016-07-061151.001151.001106.001130.005200058639500
2016-07-051146.001176.001135.001171.004430051596700
2016-07-041129.001149.001105.001141.002900032924300
2016-07-011132.001149.001119.001136.006350072113300
2016-06-301130.001138.001106.001110.007550084426100
2016-06-291116.001140.001100.001130.007000078900000
2016-06-281089.001103.001062.001099.00106700116064800
2016-06-271105.001127.001102.001119.006080067733200
2016-06-241187.001187.001074.001085.006930077794300
2016-06-231112.001176.001112.001168.007490085731000
2016-06-221121.001127.001104.001118.004800053633600
2016-06-211150.001159.001110.001123.007340082829100
2016-06-201167.001184.001146.001147.005020058282500
2016-06-171130.001162.001130.001137.003800043537900
2016-06-161161.001167.001121.001121.005890067171000
2016-06-151177.001177.001154.001161.004900057064300
2016-06-141200.001205.001169.001173.004440052471700
2016-06-131250.001255.001205.001206.0084100102831100
2016-06-101279.001280.001261.001263.003800048371200
2016-06-091273.001275.001256.001274.003870049056700
2016-06-081266.001279.001250.001277.004750060143900
2016-06-071297.001297.001261.001268.004600058426500
2016-06-061300.001302.001266.001279.005560071179700
2016-06-031350.001364.001299.001317.0090600119559400
2016-06-021377.001383.001346.001361.004710064250500
2016-06-011395.001406.001382.001382.002810039086600
2016-05-311400.001400.001381.001394.002550035467500
2016-05-301405.001407.001384.001400.003290045863600
2016-05-271392.001407.001388.001402.003430047937500
2016-05-261400.001408.001386.001392.002920040768200
2016-05-251382.001416.001382.001401.003950055301000
2016-05-241383.001390.001369.001378.003820052696000
2016-05-231382.001398.001365.001388.004460061610100
2016-05-201386.001405.001379.001394.003090042939800
2016-05-191395.001408.001387.001393.004860067885900
2016-05-181379.001388.001359.001380.003880053259500
2016-05-171374.001387.001352.001387.003890053401500
2016-05-161383.001385.001332.001344.0081100109796400
2016-05-131445.001445.001335.001338.0080000108635100
2016-05-121400.001433.001388.001396.003630051026100
2016-05-111419.001449.001394.001425.004670066611400
2016-05-101386.001427.001383.001425.005100072078800
2016-05-091391.001394.001344.001377.004670064260400
2016-05-061339.001398.001339.001397.006500089268500
2016-05-021308.001344.001308.001339.003700049053000
2016-04-281400.001416.001353.001358.004220058103500
2016-04-271394.001430.001390.001394.003090043248900
2016-04-261425.001428.001395.001413.005050071215600
2016-04-251442.001442.001420.001434.002570036663200
2016-04-221433.001445.001416.001441.002470035358000
2016-04-211453.001453.001422.001442.002870041278000
2016-04-201454.001459.001422.001423.003680052871200
2016-04-191450.001470.001444.001463.002880041969700
2016-04-181374.001425.001351.001412.003570050198300
2016-04-151368.001428.001368.001426.004590064592900
2016-04-141368.001382.001351.001370.00105400144355800
2016-04-131391.001432.001366.001368.005720079789700
2016-04-121360.001405.001340.001383.002600035902500
2016-04-111354.001368.001317.001358.002710036479200
2016-04-081342.001369.001321.001354.002390032210200
2016-04-071371.001388.001333.001356.002790037869700
2016-04-061379.001394.001356.001366.002180029840900
2016-04-051445.001445.001353.001359.005080070193500
2016-04-041403.001482.001403.001450.003740054085500
2016-04-011484.001484.001398.001400.004950070362000
2016-03-311497.001500.001457.001457.003490051385300
2016-03-301507.001527.001492.001500.003070046234300
2016-03-291500.001522.001496.001507.002610039334600
2016-03-281522.001560.001477.001528.004770072313600
2016-03-251526.001526.001485.001514.003490052426600
2016-03-241500.001533.001474.001526.005260079577400
2016-03-231460.001498.001455.001480.005090075125200
2016-03-221425.001463.001416.001455.003430049521300
2016-03-181418.001442.001380.001384.005200072469000
2016-03-171426.001452.001424.001430.002110030228000
2016-03-161450.001515.001424.001425.004880071570200
2016-03-151421.001449.001400.001440.004050057951900
2016-03-141398.001455.001398.001441.002810040279600
2016-03-111347.001415.001347.001386.004150056833800
2016-03-101356.001394.001341.001382.002800038580600
2016-03-091374.001378.001338.001353.002180029541800
2016-03-081399.001408.001366.001387.001500020796400
2016-03-071404.001442.001382.001411.002420034097800
2016-03-041359.001412.001359.001407.003670051238700
2016-03-031367.001396.001362.001378.003180043739900
2016-03-021370.001400.001365.001394.002860039739300
2016-03-011360.001373.001328.001343.003100041757100
2016-02-291355.001395.001355.001367.003350046103100
2016-02-261335.001353.001335.001342.002080027956000
2016-02-251298.001345.001296.001327.005350070980300
2016-02-241308.001325.001292.001294.004290055865900
2016-02-231341.001361.001308.001331.004320057426300
2016-02-221355.001373.001329.001333.002520033733500
2016-02-191398.001398.001348.001361.002820038385600
2016-02-181444.001465.001376.001427.002560036658000
2016-02-171382.001430.001376.001414.002340032855200
2016-02-161400.001428.001382.001383.002990041982700
2016-02-151348.001426.001348.001411.002970041303000
2016-02-121288.001336.001268.001270.004640060082700
2016-02-101452.001452.001353.001361.002540035127200
2016-02-091450.001461.001399.001403.002290032584700
2016-02-081427.001480.001421.001466.001730025108700
2016-02-051445.001458.001428.001453.001650023858700
2016-02-041494.001502.001450.001458.003880057258000
2016-02-031492.001521.001455.001516.003410051049000
2016-02-021568.001579.001455.001500.004820073654600
2016-02-011470.001548.001465.001534.0072000109270800
2016-01-291412.001441.001357.001438.003730052200700
2016-01-281401.001415.001376.001404.004170058128500
2016-01-271355.001401.001355.001400.002490034572500
2016-01-261363.001364.001327.001327.004390058820400
2016-01-251393.001408.001357.001392.003640050529900
2016-01-221361.001395.001357.001392.002400033021900
2016-01-211377.001403.001314.001323.004230057589000
2016-01-201449.001460.001393.001393.002680037940700
2016-01-191463.001492.001454.001465.001210017764700
2016-01-181432.001476.001420.001471.002200031839400
2016-01-151528.001530.001465.001475.002480037058300
2016-01-141494.001531.001486.001521.005350080935100
2016-01-131511.001545.001511.001529.002790042659900
2016-01-121530.001534.001478.001511.004240063870900
2016-01-081538.001580.001531.001551.002380037020400
2016-01-071546.001560.001537.001538.002240034551500
2016-01-061554.001576.001544.001554.002110032826600
2016-01-051536.001556.001533.001548.001990030730200
2016-01-041567.001567.001533.001544.001900029427800
2015-12-301583.001595.001565.001571.001670026316300
2015-12-291561.001591.001555.001573.002040032079600
2015-12-281562.001592.001526.001577.002670041851100
2015-12-251556.001575.001534.001558.001850028713500
2015-12-241575.001585.001549.001557.002000031359600
2015-12-221548.001581.001538.001575.002240035115400
2015-12-211530.001556.001510.001547.002720041689500
2015-12-181557.001574.001526.001530.003820058889700
2015-12-171536.001565.001533.001542.003510054341000
2015-12-161520.001551.001482.001496.006270093999500
2015-12-151542.001575.001486.001490.005270079882900
2015-12-141565.001565.001508.001543.004170063934200
2015-12-111613.001615.001571.001575.00100000159616500
2015-12-101620.001659.001620.001636.005240085566500
2015-12-091656.001666.001628.001640.002680044040800
2015-12-081685.001690.001661.001663.001400023386100
2015-12-071692.001709.001685.001688.001510025624500
2015-12-041660.001690.001653.001682.002510041937200
2015-12-031684.001693.001672.001688.001750029491200
2015-12-021713.001713.001656.001692.004800080324900
2015-12-011678.001714.001678.001713.002220037759800

   ※ 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