| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2007/7/25 |
2,970 |
3,040 |
2,950 |
3,040 |
+1.50% |
15,000 |
| 2007/7/24 |
3,030 |
3,030 |
2,970 |
2,995 |
-1.16% |
8,000 |
| 2007/7/23 |
3,000 |
3,040 |
3,000 |
3,030 |
-0.66% |
18,000 |
| 2007/7/20 |
3,020 |
3,050 |
3,020 |
3,050 |
+1.67% |
23,000 |
| 2007/7/19 |
2,950 |
3,000 |
2,950 |
3,000 |
+1.18% |
28,000 |
| 2007/7/18 |
2,905 |
2,975 |
2,905 |
2,965 |
+0.85% |
26,000 |
| 2007/7/17 |
2,890 |
2,940 |
2,890 |
2,940 |
+1.73% |
129,000 |
| 2007/7/13 |
2,900 |
2,920 |
2,890 |
2,890 |
+0.35% |
468,000 |
| 2007/7/12 |
2,875 |
2,895 |
2,875 |
2,880 |
+1.95% |
84,000 |
| 2007/7/11 |
2,885 |
2,885 |
2,825 |
2,825 |
-2.59% |
3,000 |
| 2007/7/10 |
2,910 |
2,910 |
2,890 |
2,900 |
+0.17% |
171,000 |
| 2007/7/9 |
2,890 |
2,895 |
2,890 |
2,895 |
-0.17% |
87,000 |
| 2007/7/6 |
2,895 |
2,920 |
2,885 |
2,900 |
-0.17% |
22,000 |
| 2007/7/5 |
2,875 |
2,925 |
2,875 |
2,905 |
+0.35% |
7,000 |
| 2007/7/4 |
2,905 |
2,915 |
2,895 |
2,895 |
-0.69% |
22,000 |
| 2007/7/3 |
2,870 |
2,930 |
2,870 |
2,915 |
+0.69% |
197,000 |
| 2007/7/2 |
2,870 |
2,900 |
2,870 |
2,895 |
+1.22% |
65,000 |
| 2007/6/29 |
2,775 |
2,880 |
2,775 |
2,860 |
+1.60% |
16,000 |
| 2007/6/28 |
2,815 |
2,815 |
2,815 |
2,815 |
-1.92% |
7,000 |
| 2007/6/27 |
2,875 |
2,875 |
2,870 |
2,870 |
-1.03% |
17,000 |
| 2007/6/25 |
2,890 |
2,900 |
2,890 |
2,900 |
-0.68% |
12,000 |
| 2007/6/22 |
2,930 |
2,930 |
2,835 |
2,920 |
+0.00% |
25,000 |
| 2007/6/21 |
2,905 |
2,925 |
2,905 |
2,920 |
+0.34% |
274,000 |
| 2007/6/20 |
2,875 |
2,925 |
2,875 |
2,910 |
+1.75% |
161,000 |
| 2007/6/19 |
2,830 |
2,865 |
2,830 |
2,860 |
+1.24% |
87,000 |
| 2007/6/18 |
2,830 |
2,830 |
2,820 |
2,825 |
+1.25% |
17,000 |
| 2007/6/15 |
2,785 |
2,800 |
2,770 |
2,790 |
-0.36% |
29,000 |
| 2007/6/14 |
2,850 |
2,850 |
2,800 |
2,800 |
-0.36% |
4,000 |
| 2007/6/13 |
2,810 |
2,810 |
2,805 |
2,810 |
-0.53% |
10,000 |
| 2007/6/12 |
2,825 |
2,825 |
2,805 |
2,825 |
-2.25% |
9,000 |
| 2007/6/11 |
2,885 |
2,895 |
2,860 |
2,890 |
+1.58% |
19,000 |
| 2007/6/8 |
2,840 |
2,900 |
2,840 |
2,845 |
-1.22% |
51,000 |
| 2007/6/7 |
2,805 |
2,900 |
2,800 |
2,880 |
+1.23% |
102,000 |
| 2007/6/6 |
2,810 |
2,860 |
2,810 |
2,845 |
-0.18% |
65,000 |
| 2007/6/5 |
2,820 |
2,865 |
2,820 |
2,850 |
-0.35% |
17,000 |
| 2007/6/4 |
2,880 |
2,880 |
2,860 |
2,860 |
-0.69% |
2,000 |
| 2007/6/1 |
2,875 |
2,880 |
2,855 |
2,880 |
+0.70% |
79,000 |
| 2007/5/31 |
2,810 |
2,870 |
2,810 |
2,860 |
+1.78% |
221,000 |
| 2007/5/30 |
2,815 |
2,830 |
2,765 |
2,810 |
+0.00% |
43,000 |
| 2007/5/29 |
2,775 |
2,810 |
2,775 |
2,810 |
+1.63% |
20,000 |
| 2007/5/28 |
2,780 |
2,780 |
2,750 |
2,765 |
+0.91% |
164,000 |
| 2007/5/25 |
2,735 |
2,740 |
2,725 |
2,740 |
+1.29% |
98,000 |
| 2007/5/24 |
2,715 |
2,750 |
2,680 |
2,705 |
-0.18% |
159,000 |
| 2007/5/23 |
2,710 |
2,740 |
2,710 |
2,710 |
-0.91% |
49,000 |
| 2007/5/22 |
2,765 |
2,765 |
2,725 |
2,735 |
-1.08% |
107,000 |
| 2007/5/21 |
2,785 |
2,800 |
2,720 |
2,765 |
-0.18% |
551,000 |
| 2007/5/18 |
2,760 |
2,780 |
2,760 |
2,770 |
-0.36% |
224,000 |
| 2007/5/17 |
2,690 |
2,780 |
2,680 |
2,780 |
+3.73% |
201,000 |
| 2007/5/16 |
2,645 |
2,690 |
2,645 |
2,680 |
+1.90% |
199,000 |
| 2007/5/15 |
2,625 |
2,655 |
2,625 |
2,630 |
+0.19% |
396,000 |
| 2007/5/14 |
2,600 |
2,635 |
2,600 |
2,625 |
+16.15% |
322,000 |
| 2007/5/11 |
2,260 |
2,260 |
2,260 |
2,260 |
+0.00% |
28,000 |
| 2007/5/9 |
2,230 |
2,260 |
2,230 |
2,260 |
+1.35% |
25,000 |
| 2007/5/8 |
2,235 |
2,235 |
2,225 |
2,230 |
-1.33% |
8,000 |
| 2007/5/7 |
2,225 |
2,265 |
2,225 |
2,260 |
+0.22% |
21,000 |
| 2007/5/2 |
2,250 |
2,260 |
2,250 |
2,255 |
+1.58% |
14,000 |
| 2007/5/1 |
2,220 |
2,225 |
2,220 |
2,220 |
-0.45% |
4,000 |
| 2007/4/27 |
2,230 |
2,230 |
2,230 |
2,230 |
+0.22% |
9,000 |
| 2007/4/26 |
2,230 |
2,230 |
2,225 |
2,225 |
-0.22% |
2,000 |
| 2007/4/25 |
2,220 |
2,260 |
2,210 |
2,230 |
-1.33% |
28,000 |
| 2007/4/24 |
2,255 |
2,260 |
2,250 |
2,260 |
-1.31% |
6,000 |
| 2007/4/23 |
2,290 |
2,300 |
2,290 |
2,290 |
-0.22% |
16,000 |
| 2007/4/20 |
2,235 |
2,315 |
2,235 |
2,295 |
+0.00% |
22,000 |
| 2007/4/19 |
2,305 |
2,305 |
2,275 |
2,295 |
-0.86% |
7,000 |
| 2007/4/18 |
2,325 |
2,335 |
2,310 |
2,315 |
-2.53% |
25,000 |
| 2007/4/17 |
2,340 |
2,375 |
2,340 |
2,375 |
+1.50% |
13,000 |
| 2007/4/16 |
2,305 |
2,340 |
2,305 |
2,340 |
+0.00% |
3,000 |
| 2007/4/13 |
2,315 |
2,340 |
2,315 |
2,340 |
+1.08% |
7,000 |
| 2007/4/12 |
2,320 |
2,340 |
2,315 |
2,315 |
-1.07% |
12,000 |
| 2007/4/11 |
2,305 |
2,355 |
2,305 |
2,340 |
-1.27% |
6,000 |
| 2007/4/10 |
2,400 |
2,400 |
2,360 |
2,370 |
-3.27% |
20,000 |
| 2007/4/9 |
2,520 |
2,520 |
2,425 |
2,450 |
-2.97% |
16,000 |
| 2007/4/6 |
2,525 |
2,525 |
2,525 |
2,525 |
+0.00% |
1,000 |
| 2007/4/5 |
2,445 |
2,525 |
2,445 |
2,525 |
+1.81% |
12,000 |
| 2007/4/4 |
2,525 |
2,555 |
2,465 |
2,480 |
-3.31% |
22,000 |
| 2007/4/3 |
2,650 |
2,650 |
2,430 |
2,565 |
-2.29% |
10,000 |
| 2007/4/2 |
2,610 |
2,625 |
2,610 |
2,625 |
-2.05% |
2,000 |
| 2007/3/30 |
2,680 |
2,680 |
2,680 |
2,680 |
-1.47% |
2,000 |
| 2007/3/29 |
2,720 |
2,720 |
2,720 |
2,720 |
-1.09% |
4,000 |
| 2007/3/28 |
2,780 |
2,790 |
2,750 |
2,750 |
-1.08% |
5,000 |
| 2007/3/27 |
2,780 |
2,780 |
2,780 |
2,780 |
-0.71% |
2,000 |
| 2007/3/26 |
2,805 |
2,805 |
2,800 |
2,800 |
+0.00% |
2,000 |
| 2007/3/23 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.00% |
3,000 |
| 2007/3/22 |
2,790 |
2,810 |
2,770 |
2,800 |
+0.36% |
16,000 |
| 2007/3/20 |
2,790 |
2,790 |
2,790 |
2,790 |
+0.00% |
4,000 |
| 2007/3/19 |
2,790 |
2,790 |
2,790 |
2,790 |
+0.00% |
1,000 |
| 2007/3/16 |
2,790 |
2,790 |
2,785 |
2,790 |
+0.00% |
3,000 |
| 2007/3/15 |
2,790 |
2,790 |
2,790 |
2,790 |
+1.45% |
1,000 |
| 2007/3/14 |
2,735 |
2,750 |
2,735 |
2,750 |
-2.14% |
2,000 |
| 2007/3/13 |
2,800 |
2,810 |
2,800 |
2,810 |
+0.36% |
7,000 |
| 2007/3/12 |
2,800 |
2,800 |
2,800 |
2,800 |
-1.41% |
5,000 |
| 2007/3/9 |
2,840 |
2,840 |
2,840 |
2,840 |
+0.00% |
1,000 |
| 2007/3/8 |
2,810 |
2,850 |
2,810 |
2,840 |
+2.53% |
3,000 |
| 2007/3/7 |
2,850 |
2,850 |
2,770 |
2,770 |
-0.72% |
2,000 |
| 2007/3/6 |
2,790 |
2,790 |
2,790 |
2,790 |
+2.95% |
2,000 |
| 2007/3/5 |
2,845 |
2,845 |
2,710 |
2,710 |
-4.91% |
5,000 |
| 2007/3/2 |
2,850 |
2,850 |
2,850 |
2,850 |
+1.24% |
6,000 |
| 2007/3/1 |
2,810 |
2,815 |
2,810 |
2,815 |
+0.00% |
2,000 |
| 2007/2/28 |
2,850 |
2,850 |
2,810 |
2,815 |
-1.57% |
8,000 |
| 2007/2/26 |
2,925 |
2,925 |
2,860 |
2,860 |
-2.39% |
7,000 |
| 2007/2/23 |
2,930 |
2,930 |
2,930 |
2,930 |
+0.17% |
1,000 |
| 2007/2/22 |
2,940 |
2,940 |
2,925 |
2,925 |
-0.51% |
3,000 |
| 2007/2/21 |
2,950 |
2,950 |
2,940 |
2,940 |
-0.34% |
5,000 |
| 2007/2/20 |
2,925 |
2,950 |
2,925 |
2,950 |
-1.01% |
8,000 |
| 2007/2/19 |
2,950 |
2,980 |
2,950 |
2,980 |
+1.19% |
4,000 |
| 2007/2/16 |
2,960 |
2,960 |
2,920 |
2,945 |
-0.51% |
4,000 |
| 2007/2/15 |
2,960 |
2,960 |
2,960 |
2,960 |
-0.67% |
1,000 |
| 2007/2/14 |
2,990 |
2,990 |
2,980 |
2,980 |
+2.58% |
6,000 |
| 2007/2/13 |
2,905 |
2,905 |
2,905 |
2,905 |
+0.00% |
2,000 |
| 2007/2/9 |
2,880 |
2,905 |
2,880 |
2,905 |
-3.49% |
2,000 |
| 2007/2/8 |
2,880 |
3,010 |
2,880 |
3,010 |
+0.33% |
7,000 |
| 2007/2/7 |
2,830 |
3,000 |
2,800 |
3,000 |
-1.64% |
4,000 |
| 2007/2/6 |
3,090 |
3,090 |
3,000 |
3,050 |
+1.67% |
4,000 |
| 2007/2/5 |
2,670 |
3,000 |
2,670 |
3,000 |
+1.69% |
18,000 |
| 2007/2/2 |
2,880 |
3,000 |
2,880 |
2,950 |
+10.07% |
9,000 |
| 2007/2/1 |
2,680 |
2,680 |
2,680 |
2,680 |
-0.37% |
2,000 |
| 2007/1/30 |
2,690 |
2,690 |
2,685 |
2,690 |
+1.32% |
3,000 |
| 2007/1/29 |
2,655 |
2,655 |
2,655 |
2,655 |
+0.19% |
1,000 |
| 2007/1/26 |
2,650 |
2,650 |
2,650 |
2,650 |
+0.38% |
1,000 |
| 2007/1/25 |
2,640 |
2,640 |
2,640 |
2,640 |
+7.10% |
3,000 |
| 2007/1/23 |
2,445 |
2,485 |
2,445 |
2,465 |
+1.86% |
8,000 |
| 2007/1/22 |
2,420 |
2,420 |
2,420 |
2,420 |
+0.00% |
7,000 |
| 2007/1/18 |
2,420 |
2,420 |
2,420 |
2,420 |
+0.21% |
1,000 |
|
![住友電装 [上場廃止企業] 株価 チャート](/chart/s=6948/volb=1/e=241101.png)
