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 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,420 | 3,420 | 3,360 | 3,415 | 25,700 |
| 2024/04/22 | 3,445 | 3,445 | 3,360 | 3,360 | 45,300 |
| 2024/04/19 | 3,410 | 3,450 | 3,340 | 3,375 | 43,500 |
| 2024/04/18 | 3,435 | 3,480 | 3,430 | 3,460 | 29,200 |
| 2024/04/17 | 3,520 | 3,525 | 3,435 | 3,460 | 44,600 |
| 2024/04/16 | 3,665 | 3,680 | 3,535 | 3,570 | 63,000 |
| 2024/04/15 | 3,630 | 3,720 | 3,600 | 3,680 | 36,800 |
| 2024/04/12 | 3,675 | 3,720 | 3,625 | 3,655 | 54,300 |
| 2024/04/11 | 3,555 | 3,645 | 3,555 | 3,645 | 47,400 |
| 2024/04/10 | 3,555 | 3,610 | 3,555 | 3,585 | 36,700 |
| 2024/04/09 | 3,545 | 3,570 | 3,510 | 3,550 | 39,000 |
| 2024/04/08 | 3,470 | 3,530 | 3,445 | 3,510 | 39,100 |
| 2024/04/05 | 3,365 | 3,440 | 3,365 | 3,420 | 27,600 |
| 2024/04/04 | 3,420 | 3,450 | 3,395 | 3,415 | 31,600 |
| 2024/04/03 | 3,345 | 3,425 | 3,340 | 3,385 | 39,600 |
| 2024/04/02 | 3,365 | 3,395 | 3,325 | 3,365 | 28,700 |
| 2024/04/01 | 3,400 | 3,425 | 3,350 | 3,370 | 29,300 |
| 2024/03/29 | 3,385 | 3,390 | 3,345 | 3,365 | 33,100 |
| 2024/03/28 | 3,415 | 3,420 | 3,300 | 3,365 | 48,500 |
| 2024/03/27 | 3,405 | 3,435 | 3,380 | 3,420 | 55,700 |
| 2024/03/26 | 3,400 | 3,460 | 3,390 | 3,425 | 44,100 |
| 2024/03/25 | 3,350 | 3,385 | 3,340 | 3,360 | 38,400 |
| 2024/03/22 | 3,420 | 3,420 | 3,325 | 3,350 | 30,300 |
| 2024/03/21 | 3,305 | 3,370 | 3,305 | 3,350 | 34,200 |
| 2024/03/19 | 3,280 | 3,300 | 3,260 | 3,300 | 26,000 |
| 2024/03/18 | 3,275 | 3,335 | 3,260 | 3,280 | 32,600 |
| 2024/03/15 | 3,220 | 3,285 | 3,200 | 3,265 | 46,100 |
| 2024/03/14 | 3,190 | 3,230 | 3,160 | 3,215 | 33,600 |
| 2024/03/13 | 3,220 | 3,255 | 3,145 | 3,165 | 36,600 |
| 2024/03/12 | 3,215 | 3,230 | 3,145 | 3,200 | 81,100 |
| 2024/03/11 | 3,250 | 3,270 | 3,190 | 3,215 | 48,000 |
| 2024/03/08 | 3,130 | 3,260 | 3,130 | 3,250 | 61,800 |
| 2024/03/07 | 3,125 | 3,170 | 3,120 | 3,140 | 38,700 |
| 2024/03/06 | 3,130 | 3,140 | 3,100 | 3,125 | 35,400 |
| 2024/03/05 | 3,130 | 3,160 | 3,105 | 3,140 | 30,300 |
| 2024/03/04 | 3,150 | 3,160 | 3,100 | 3,135 | 41,800 |
| 2024/03/01 | 3,100 | 3,150 | 3,060 | 3,130 | 56,900 |
| 2024/02/29 | 3,055 | 3,075 | 2,990 | 3,075 | 46,200 |
| 2024/02/28 | 3,010 | 3,075 | 2,993 | 3,065 | 49,400 |
| 2024/02/27 | 3,055 | 3,055 | 2,972 | 2,986 | 75,100 |
| 2024/02/26 | 3,110 | 3,110 | 3,055 | 3,070 | 42,100 |
| 2024/02/22 | 3,085 | 3,090 | 3,045 | 3,065 | 36,000 |
| 2024/02/21 | 3,065 | 3,115 | 3,060 | 3,090 | 20,100 |
| 2024/02/20 | 3,100 | 3,130 | 3,075 | 3,105 | 43,100 |
| 2024/02/19 | 3,055 | 3,090 | 3,045 | 3,075 | 16,800 |
| 2024/02/16 | 2,976 | 3,070 | 2,961 | 3,055 | 42,000 |
| 2024/02/15 | 3,000 | 3,000 | 2,952 | 2,976 | 59,500 |
| 2024/02/14 | 3,075 | 3,075 | 3,000 | 3,005 | 47,200 |
| 2024/02/13 | 3,055 | 3,110 | 3,045 | 3,095 | 56,900 |
| 2024/02/09 | 3,130 | 3,140 | 2,984 | 3,005 | 86,500 |
| 2024/02/08 | 3,185 | 3,185 | 3,120 | 3,130 | 58,500 |
| 2024/02/07 | 3,095 | 3,205 | 3,095 | 3,195 | 76,500 |
| 2024/02/06 | 3,060 | 3,095 | 3,035 | 3,075 | 71,400 |
| 2024/02/05 | 3,065 | 3,165 | 3,065 | 3,085 | 156,400 |
| 2024/02/02 | 3,035 | 3,100 | 3,005 | 3,040 | 114,500 |
| 2024/02/01 | 3,030 | 3,075 | 2,989 | 3,030 | 116,900 |
| 2024/01/31 | 2,920 | 3,065 | 2,920 | 3,065 | 205,700 |
| 2024/01/30 | 2,898 | 2,912 | 2,884 | 2,907 | 41,900 |
| 2024/01/29 | 2,866 | 2,892 | 2,857 | 2,890 | 28,200 |
| 2024/01/26 | 2,853 | 2,860 | 2,833 | 2,846 | 67,700 |
| 2024/01/25 | 2,818 | 2,856 | 2,817 | 2,842 | 42,400 |
| 2024/01/24 | 2,892 | 2,892 | 2,802 | 2,817 | 57,900 |
| 2024/01/23 | 2,885 | 2,916 | 2,876 | 2,892 | 70,900 |
| 2024/01/22 | 2,838 | 2,870 | 2,838 | 2,870 | 62,000 |
| 2024/01/19 | 2,827 | 2,833 | 2,797 | 2,817 | 71,400 |
| 2024/01/18 | 2,802 | 2,822 | 2,800 | 2,820 | 36,600 |
| 2024/01/17 | 2,817 | 2,837 | 2,807 | 2,808 | 54,000 |
| 2024/01/16 | 2,831 | 2,847 | 2,812 | 2,817 | 41,700 |
| 2024/01/15 | 2,805 | 2,835 | 2,797 | 2,829 | 36,100 |
| 2024/01/12 | 2,809 | 2,819 | 2,781 | 2,792 | 39,400 |
| 2024/01/11 | 2,797 | 2,802 | 2,781 | 2,793 | 43,200 |
| 2024/01/10 | 2,800 | 2,803 | 2,775 | 2,790 | 35,400 |
| 2024/01/09 | 2,810 | 2,819 | 2,778 | 2,780 | 26,500 |
| 2024/01/05 | 2,782 | 2,810 | 2,765 | 2,778 | 39,800 |
| 2024/01/04 | 2,758 | 2,782 | 2,746 | 2,782 | 39,300 |
| 2023/12/29 | 2,707 | 2,742 | 2,699 | 2,742 | 41,700 |
| 2023/12/28 | 2,649 | 2,685 | 2,643 | 2,685 | 18,600 |
| 2023/12/27 | 2,639 | 2,667 | 2,611 | 2,666 | 35,400 |
| 2023/12/26 | 2,603 | 2,603 | 2,593 | 2,600 | 30,500 |
| 2023/12/25 | 2,639 | 2,639 | 2,597 | 2,597 | 18,800 |
| 2023/12/22 | 2,568 | 2,609 | 2,560 | 2,603 | 37,000 |
| 2023/12/21 | 2,600 | 2,600 | 2,562 | 2,568 | 27,300 |
| 2023/12/20 | 2,639 | 2,668 | 2,616 | 2,620 | 41,200 |
| 2023/12/19 | 2,660 | 2,671 | 2,631 | 2,643 | 37,100 |
| 2023/12/18 | 2,676 | 2,687 | 2,611 | 2,658 | 51,100 |
| 2023/12/15 | 2,624 | 2,671 | 2,595 | 2,662 | 68,900 |
| 2023/12/14 | 2,550 | 2,624 | 2,550 | 2,624 | 88,000 |
| 2023/12/13 | 2,540 | 2,556 | 2,521 | 2,548 | 26,100 |
| 2023/12/12 | 2,511 | 2,539 | 2,511 | 2,518 | 13,600 |
| 2023/12/11 | 2,514 | 2,528 | 2,490 | 2,525 | 31,700 |
| 2023/12/08 | 2,480 | 2,498 | 2,449 | 2,464 | 44,700 |
| 2023/12/07 | 2,525 | 2,536 | 2,506 | 2,510 | 24,200 |
| 2023/12/06 | 2,546 | 2,575 | 2,540 | 2,554 | 31,300 |
| 2023/12/05 | 2,535 | 2,571 | 2,532 | 2,535 | 29,900 |
| 2023/12/04 | 2,568 | 2,579 | 2,555 | 2,562 | 18,400 |
| 2023/12/01 | 2,595 | 2,595 | 2,569 | 2,575 | 22,100 |
| 2023/11/30 | 2,563 | 2,574 | 2,538 | 2,557 | 50,100 |
| 2023/11/29 | 2,575 | 2,587 | 2,555 | 2,569 | 19,600 |
| 2023/11/28 | 2,594 | 2,605 | 2,571 | 2,582 | 21,700 |
| 2023/11/27 | 2,588 | 2,594 | 2,558 | 2,594 | 33,300 |
| 2023/11/24 | 2,570 | 2,573 | 2,559 | 2,572 | 22,700 |
| 2023/11/22 | 2,535 | 2,576 | 2,532 | 2,559 | 19,300 |
| 2023/11/21 | 2,526 | 2,546 | 2,509 | 2,542 | 29,100 |
| 2023/11/20 | 2,563 | 2,569 | 2,527 | 2,527 | 27,800 |
| 2023/11/17 | 2,523 | 2,570 | 2,520 | 2,570 | 27,400 |
| 2023/11/16 | 2,550 | 2,550 | 2,508 | 2,523 | 38,600 |
| 2023/11/15 | 2,572 | 2,572 | 2,540 | 2,546 | 19,900 |
| 2023/11/14 | 2,580 | 2,580 | 2,540 | 2,546 | 25,900 |
| 2023/11/13 | 2,534 | 2,583 | 2,534 | 2,580 | 32,400 |
| 2023/11/10 | 2,540 | 2,556 | 2,525 | 2,548 | 43,300 |
| 2023/11/09 | 2,534 | 2,540 | 2,510 | 2,540 | 46,500 |
| 2023/11/08 | 2,531 | 2,540 | 2,497 | 2,518 | 53,700 |
| 2023/11/07 | 2,544 | 2,598 | 2,535 | 2,543 | 102,600 |
| 2023/11/06 | 2,639 | 2,639 | 2,444 | 2,444 | 171,500 |
| 2023/11/02 | 2,649 | 2,652 | 2,596 | 2,603 | 46,800 |
| 2023/11/01 | 2,684 | 2,693 | 2,620 | 2,638 | 55,300 |
| 2023/10/31 | 2,596 | 2,651 | 2,596 | 2,634 | 74,300 |
| 2023/10/30 | 2,651 | 2,651 | 2,598 | 2,625 | 76,700 |
| 2023/10/27 | 2,642 | 2,666 | 2,642 | 2,664 | 50,200 |
| 2023/10/26 | 2,654 | 2,654 | 2,617 | 2,638 | 50,600 |
| 2023/10/25 | 2,654 | 2,671 | 2,645 | 2,654 | 36,700 |
| 2023/10/24 | 2,682 | 2,682 | 2,631 | 2,655 | 49,800 |
| 2023/10/23 | 2,711 | 2,717 | 2,670 | 2,670 | 19,800 |
| 2023/10/20 | 2,693 | 2,725 | 2,693 | 2,711 | 14,100 |
| 2023/10/19 | 2,650 | 2,696 | 2,650 | 2,687 | 15,900 |
| 2023/10/18 | 2,687 | 2,687 | 2,652 | 2,679 | 28,400 |
| 2023/10/17 | 2,660 | 2,684 | 2,643 | 2,653 | 24,000 |
| 2023/10/16 | 2,650 | 2,669 | 2,630 | 2,648 | 31,500 |
| 2023/10/13 | 2,700 | 2,706 | 2,658 | 2,661 | 27,400 |
| 2023/10/12 | 2,720 | 2,732 | 2,707 | 2,723 | 28,700 |
| 2023/10/11 | 2,757 | 2,758 | 2,710 | 2,717 | 41,100 |
| 2023/10/10 | 2,758 | 2,771 | 2,731 | 2,755 | 33,200 |
| 2023/10/06 | 2,710 | 2,746 | 2,710 | 2,723 | 38,400 |
| 2023/10/05 | 2,666 | 2,704 | 2,666 | 2,702 | 52,400 |
| 2023/10/04 | 2,674 | 2,692 | 2,650 | 2,670 | 42,100 |
| 2023/10/03 | 2,755 | 2,755 | 2,694 | 2,695 | 38,500 |
| 2023/10/02 | 2,785 | 2,837 | 2,761 | 2,764 | 54,200 |
| 2023/09/29 | 2,804 | 2,804 | 2,767 | 2,774 | 34,200 |
| 2023/09/28 | 2,799 | 2,829 | 2,774 | 2,790 | 54,100 |
| 2023/09/27 | 2,801 | 2,842 | 2,787 | 2,840 | 49,300 |
| 2023/09/26 | 2,837 | 2,837 | 2,813 | 2,820 | 22,700 |
| 2023/09/25 | 2,839 | 2,844 | 2,814 | 2,837 | 28,300 |
| 2023/09/22 | 2,832 | 2,839 | 2,803 | 2,824 | 37,200 |
| 2023/09/21 | 2,869 | 2,878 | 2,850 | 2,854 | 31,400 |
| 2023/09/20 | 2,910 | 2,912 | 2,870 | 2,875 | 38,800 |
| 2023/09/19 | 2,875 | 2,907 | 2,873 | 2,904 | 27,000 |
| 2023/09/15 | 2,879 | 2,908 | 2,876 | 2,896 | 37,300 |
| 2023/09/14 | 2,845 | 2,865 | 2,830 | 2,859 | 49,300 |
| 2023/09/13 | 2,872 | 2,877 | 2,840 | 2,840 | 29,600 |
| 2023/09/12 | 2,854 | 2,877 | 2,854 | 2,872 | 28,800 |
| 2023/09/11 | 2,892 | 2,892 | 2,832 | 2,855 | 53,500 |
| 2023/09/08 | 2,888 | 2,914 | 2,861 | 2,864 | 45,700 |
| 2023/09/07 | 2,920 | 2,939 | 2,908 | 2,908 | 35,800 |
| 2023/09/06 | 2,900 | 2,937 | 2,900 | 2,929 | 36,600 |
| 2023/09/05 | 2,914 | 2,928 | 2,886 | 2,900 | 40,300 |
| 2023/09/04 | 2,903 | 2,926 | 2,903 | 2,919 | 28,900 |
| 2023/09/01 | 2,888 | 2,918 | 2,886 | 2,906 | 35,700 |
| 2023/08/31 | 2,879 | 2,910 | 2,879 | 2,900 | 38,100 |
| 2023/08/30 | 2,907 | 2,911 | 2,871 | 2,879 | 41,700 |
| 2023/08/29 | 2,935 | 2,935 | 2,899 | 2,907 | 21,200 |
| 2023/08/28 | 2,898 | 2,928 | 2,881 | 2,927 | 64,500 |
| 2023/08/25 | 2,889 | 2,890 | 2,860 | 2,868 | 48,000 |
| 2023/08/24 | 2,902 | 2,915 | 2,900 | 2,904 | 33,200 |
| 2023/08/23 | 2,900 | 2,922 | 2,891 | 2,914 | 91,500 |
| 2023/08/22 | 2,901 | 2,903 | 2,879 | 2,900 | 41,600 |
| 2023/08/21 | 2,893 | 2,908 | 2,887 | 2,900 | 44,300 |
| 2023/08/18 | 2,900 | 2,903 | 2,868 | 2,886 | 31,200 |
| 2023/08/17 | 2,902 | 2,911 | 2,888 | 2,909 | 34,500 |
| 2023/08/16 | 2,881 | 2,903 | 2,877 | 2,887 | 21,200 |
| 2023/08/15 | 2,900 | 2,914 | 2,895 | 2,904 | 22,900 |
| 2023/08/14 | 2,948 | 2,950 | 2,895 | 2,900 | 23,300 |
| 2023/08/10 | 2,961 | 2,961 | 2,918 | 2,950 | 25,900 |
| 2023/08/09 | 2,932 | 2,950 | 2,896 | 2,942 | 23,400 |
| 2023/08/08 | 2,963 | 2,963 | 2,943 | 2,953 | 18,500 |
| 2023/08/07 | 2,950 | 2,964 | 2,935 | 2,950 | 21,000 |
| 2023/08/04 | 2,971 | 3,000 | 2,950 | 2,966 | 41,900 |
| 2023/08/03 | 3,000 | 3,005 | 2,934 | 2,975 | 59,700 |
| 2023/08/02 | 3,025 | 3,055 | 2,975 | 3,025 | 96,400 |
| 2023/08/01 | 3,100 | 3,125 | 3,015 | 3,015 | 58,000 |
| 2023/07/31 | 3,180 | 3,205 | 3,110 | 3,165 | 64,700 |
| 2023/07/28 | 3,130 | 3,130 | 3,090 | 3,115 | 40,300 |
| 2023/07/27 | 3,180 | 3,180 | 3,130 | 3,145 | 16,300 |
| 2023/07/26 | 3,205 | 3,205 | 3,170 | 3,170 | 34,700 |
| 2023/07/25 | 3,170 | 3,205 | 3,170 | 3,205 | 45,300 |
| 2023/07/24 | 3,165 | 3,175 | 3,145 | 3,165 | 39,100 |
| 2023/07/21 | 3,135 | 3,160 | 3,130 | 3,135 | 38,400 |
| 2023/07/20 | 3,180 | 3,195 | 3,125 | 3,135 | 19,200 |
| 2023/07/19 | 3,170 | 3,190 | 3,165 | 3,180 | 24,500 |
| 2023/07/18 | 3,110 | 3,130 | 3,090 | 3,120 | 35,400 |
| 2023/07/14 | 3,120 | 3,125 | 3,065 | 3,110 | 47,800 |
| 2023/07/13 | 3,105 | 3,120 | 3,080 | 3,100 | 35,000 |
| 2023/07/12 | 3,160 | 3,165 | 3,105 | 3,105 | 14,100 |
| 2023/07/11 | 3,135 | 3,165 | 3,130 | 3,135 | 21,500 |
| 2023/07/10 | 3,160 | 3,180 | 3,135 | 3,155 | 28,800 |
| 2023/07/07 | 3,140 | 3,165 | 3,105 | 3,145 | 36,900 |
| 2023/07/06 | 3,170 | 3,185 | 3,150 | 3,180 | 34,100 |
| 2023/07/05 | 3,150 | 3,210 | 3,145 | 3,195 | 30,600 |
| 2023/07/04 | 3,150 | 3,190 | 3,150 | 3,175 | 36,700 |
| 2023/07/03 | 3,130 | 3,220 | 3,125 | 3,195 | 46,500 |
| 2023/06/30 | 3,120 | 3,120 | 3,055 | 3,095 | 50,300 |