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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,280 | 1,288 | 1,270 | 1,284 | 59,100 |
| 2016/12/29 | 1,276 | 1,286 | 1,273 | 1,285 | 55,200 |
| 2016/12/28 | 1,285 | 1,286 | 1,274 | 1,284 | 46,400 |
| 2016/12/27 | 1,284 | 1,284 | 1,274 | 1,280 | 51,300 |
| 2016/12/26 | 1,294 | 1,294 | 1,278 | 1,283 | 50,200 |
| 2016/12/22 | 1,275 | 1,291 | 1,274 | 1,288 | 74,900 |
| 2016/12/21 | 1,280 | 1,284 | 1,274 | 1,277 | 75,300 |
| 2016/12/20 | 1,278 | 1,287 | 1,274 | 1,286 | 68,300 |
| 2016/12/19 | 1,284 | 1,284 | 1,276 | 1,281 | 54,900 |
| 2016/12/16 | 1,281 | 1,290 | 1,273 | 1,279 | 58,900 |
| 2016/12/15 | 1,289 | 1,294 | 1,273 | 1,281 | 69,200 |
| 2016/12/14 | 1,300 | 1,300 | 1,287 | 1,289 | 50,300 |
| 2016/12/13 | 1,294 | 1,296 | 1,284 | 1,296 | 55,600 |
| 2016/12/12 | 1,287 | 1,305 | 1,274 | 1,294 | 93,300 |
| 2016/12/09 | 1,253 | 1,272 | 1,243 | 1,272 | 120,400 |
| 2016/12/08 | 1,242 | 1,265 | 1,228 | 1,264 | 125,000 |
| 2016/12/07 | 1,229 | 1,235 | 1,216 | 1,235 | 69,500 |
| 2016/12/06 | 1,232 | 1,234 | 1,216 | 1,228 | 88,900 |
| 2016/12/05 | 1,221 | 1,229 | 1,213 | 1,225 | 60,800 |
| 2016/12/02 | 1,229 | 1,234 | 1,221 | 1,232 | 54,500 |
| 2016/12/01 | 1,233 | 1,235 | 1,221 | 1,229 | 92,500 |
| 2016/11/30 | 1,218 | 1,226 | 1,211 | 1,221 | 71,200 |
| 2016/11/29 | 1,225 | 1,225 | 1,214 | 1,218 | 80,300 |
| 2016/11/28 | 1,214 | 1,234 | 1,203 | 1,230 | 129,500 |
| 2016/11/25 | 1,200 | 1,214 | 1,198 | 1,205 | 69,100 |
| 2016/11/24 | 1,202 | 1,210 | 1,187 | 1,198 | 67,500 |
| 2016/11/22 | 1,190 | 1,195 | 1,181 | 1,192 | 66,300 |
| 2016/11/21 | 1,169 | 1,185 | 1,167 | 1,185 | 81,200 |
| 2016/11/18 | 1,133 | 1,162 | 1,130 | 1,160 | 78,800 |
| 2016/11/17 | 1,130 | 1,131 | 1,123 | 1,126 | 65,300 |
| 2016/11/16 | 1,123 | 1,132 | 1,120 | 1,126 | 76,300 |
| 2016/11/15 | 1,121 | 1,126 | 1,115 | 1,123 | 77,600 |
| 2016/11/14 | 1,125 | 1,134 | 1,119 | 1,121 | 61,800 |
| 2016/11/11 | 1,135 | 1,146 | 1,107 | 1,111 | 71,700 |
| 2016/11/10 | 1,110 | 1,129 | 1,110 | 1,124 | 101,700 |
| 2016/11/09 | 1,109 | 1,109 | 1,045 | 1,071 | 127,400 |
| 2016/11/08 | 1,105 | 1,110 | 1,095 | 1,100 | 64,500 |
| 2016/11/07 | 1,117 | 1,117 | 1,098 | 1,104 | 108,500 |
| 2016/11/04 | 1,138 | 1,146 | 1,088 | 1,099 | 120,500 |
| 2016/11/02 | 1,150 | 1,164 | 1,148 | 1,161 | 133,200 |
| 2016/11/01 | 1,163 | 1,166 | 1,156 | 1,165 | 68,200 |
| 2016/10/31 | 1,193 | 1,193 | 1,148 | 1,165 | 85,800 |
| 2016/10/28 | 1,159 | 1,186 | 1,145 | 1,177 | 271,300 |
| 2016/10/27 | 1,162 | 1,163 | 1,153 | 1,159 | 82,700 |
| 2016/10/26 | 1,159 | 1,164 | 1,157 | 1,161 | 71,100 |
| 2016/10/25 | 1,152 | 1,168 | 1,152 | 1,160 | 52,400 |
| 2016/10/24 | 1,156 | 1,156 | 1,148 | 1,152 | 54,800 |
| 2016/10/21 | 1,160 | 1,160 | 1,150 | 1,151 | 48,900 |
| 2016/10/20 | 1,146 | 1,163 | 1,140 | 1,155 | 67,300 |
| 2016/10/19 | 1,135 | 1,148 | 1,133 | 1,147 | 53,200 |
| 2016/10/18 | 1,136 | 1,141 | 1,130 | 1,140 | 47,600 |
| 2016/10/17 | 1,136 | 1,138 | 1,130 | 1,137 | 70,400 |
| 2016/10/14 | 1,123 | 1,146 | 1,115 | 1,139 | 70,100 |
| 2016/10/13 | 1,123 | 1,128 | 1,116 | 1,128 | 44,800 |
| 2016/10/12 | 1,109 | 1,120 | 1,108 | 1,115 | 56,000 |
| 2016/10/11 | 1,108 | 1,124 | 1,107 | 1,112 | 99,800 |
| 2016/10/07 | 1,099 | 1,115 | 1,099 | 1,112 | 61,600 |
| 2016/10/06 | 1,095 | 1,108 | 1,092 | 1,096 | 105,200 |
| 2016/10/05 | 1,061 | 1,092 | 1,061 | 1,090 | 109,700 |
| 2016/10/04 | 1,052 | 1,059 | 1,049 | 1,059 | 46,700 |
| 2016/10/03 | 1,057 | 1,067 | 1,050 | 1,052 | 31,600 |
| 2016/09/30 | 1,050 | 1,057 | 1,049 | 1,051 | 37,300 |
| 2016/09/29 | 1,050 | 1,066 | 1,048 | 1,063 | 59,000 |
| 2016/09/28 | 1,031 | 1,045 | 1,031 | 1,045 | 40,800 |
| 2016/09/27 | 1,050 | 1,051 | 1,030 | 1,044 | 109,600 |
| 2016/09/26 | 1,047 | 1,057 | 1,047 | 1,050 | 47,800 |
| 2016/09/23 | 1,038 | 1,046 | 1,036 | 1,043 | 92,700 |
| 2016/09/21 | 1,035 | 1,046 | 1,021 | 1,046 | 104,500 |
| 2016/09/20 | 1,026 | 1,038 | 1,015 | 1,035 | 86,900 |
| 2016/09/16 | 1,033 | 1,035 | 1,023 | 1,027 | 86,700 |
| 2016/09/15 | 1,038 | 1,038 | 1,026 | 1,030 | 73,900 |
| 2016/09/14 | 1,041 | 1,053 | 1,040 | 1,040 | 93,300 |
| 2016/09/13 | 1,067 | 1,068 | 1,047 | 1,051 | 98,700 |
| 2016/09/12 | 1,068 | 1,074 | 1,061 | 1,067 | 77,800 |
| 2016/09/09 | 1,079 | 1,088 | 1,071 | 1,084 | 104,200 |
| 2016/09/08 | 1,099 | 1,099 | 1,090 | 1,095 | 44,100 |
| 2016/09/07 | 1,083 | 1,102 | 1,080 | 1,099 | 49,500 |
| 2016/09/06 | 1,083 | 1,088 | 1,076 | 1,085 | 54,500 |
| 2016/09/05 | 1,088 | 1,100 | 1,081 | 1,083 | 53,600 |
| 2016/09/02 | 1,080 | 1,089 | 1,075 | 1,076 | 29,300 |
| 2016/09/01 | 1,077 | 1,081 | 1,066 | 1,080 | 26,800 |
| 2016/08/31 | 1,084 | 1,084 | 1,062 | 1,080 | 53,400 |
| 2016/08/30 | 1,072 | 1,088 | 1,050 | 1,079 | 41,400 |
| 2016/08/29 | 1,086 | 1,098 | 1,073 | 1,080 | 24,700 |
| 2016/08/26 | 1,080 | 1,080 | 1,063 | 1,071 | 30,300 |
| 2016/08/25 | 1,079 | 1,094 | 1,068 | 1,084 | 27,100 |
| 2016/08/24 | 1,082 | 1,095 | 1,080 | 1,083 | 20,600 |
| 2016/08/23 | 1,069 | 1,088 | 1,064 | 1,077 | 33,700 |
| 2016/08/22 | 1,047 | 1,100 | 1,038 | 1,073 | 68,600 |
| 2016/08/19 | 1,044 | 1,051 | 1,039 | 1,041 | 43,900 |
| 2016/08/18 | 1,050 | 1,052 | 1,042 | 1,044 | 30,100 |
| 2016/08/17 | 1,050 | 1,057 | 1,042 | 1,054 | 46,300 |
| 2016/08/16 | 1,082 | 1,086 | 1,054 | 1,054 | 44,700 |
| 2016/08/15 | 1,085 | 1,092 | 1,081 | 1,083 | 16,500 |
| 2016/08/12 | 1,100 | 1,100 | 1,087 | 1,096 | 32,600 |
| 2016/08/10 | 1,101 | 1,108 | 1,088 | 1,101 | 27,000 |
| 2016/08/09 | 1,090 | 1,103 | 1,077 | 1,100 | 43,000 |
| 2016/08/08 | 1,083 | 1,096 | 1,071 | 1,095 | 39,600 |
| 2016/08/05 | 1,057 | 1,072 | 1,053 | 1,063 | 55,300 |
| 2016/08/04 | 1,070 | 1,074 | 1,056 | 1,068 | 46,900 |
| 2016/08/03 | 1,103 | 1,108 | 1,065 | 1,065 | 120,100 |
| 2016/08/02 | 1,122 | 1,122 | 1,106 | 1,112 | 74,000 |
| 2016/08/01 | 1,150 | 1,163 | 1,101 | 1,128 | 75,000 |
| 2016/07/29 | 1,255 | 1,255 | 1,120 | 1,163 | 148,800 |
| 2016/07/28 | 1,248 | 1,267 | 1,231 | 1,267 | 39,200 |
| 2016/07/27 | 1,246 | 1,265 | 1,238 | 1,260 | 63,400 |
| 2016/07/26 | 1,239 | 1,249 | 1,226 | 1,232 | 47,600 |
| 2016/07/25 | 1,208 | 1,235 | 1,208 | 1,227 | 44,800 |
| 2016/07/22 | 1,192 | 1,217 | 1,189 | 1,210 | 16,800 |
| 2016/07/21 | 1,220 | 1,233 | 1,201 | 1,211 | 40,500 |
| 2016/07/20 | 1,203 | 1,218 | 1,186 | 1,218 | 30,200 |
| 2016/07/19 | 1,220 | 1,220 | 1,185 | 1,210 | 31,500 |
| 2016/07/15 | 1,223 | 1,231 | 1,211 | 1,217 | 44,100 |
| 2016/07/14 | 1,200 | 1,237 | 1,200 | 1,227 | 36,200 |
| 2016/07/13 | 1,232 | 1,232 | 1,194 | 1,204 | 28,200 |
| 2016/07/12 | 1,187 | 1,215 | 1,174 | 1,198 | 37,700 |
| 2016/07/11 | 1,145 | 1,182 | 1,142 | 1,174 | 37,500 |
| 2016/07/08 | 1,148 | 1,159 | 1,126 | 1,130 | 34,800 |
| 2016/07/07 | 1,115 | 1,150 | 1,111 | 1,138 | 33,900 |
| 2016/07/06 | 1,151 | 1,151 | 1,106 | 1,130 | 52,000 |
| 2016/07/05 | 1,146 | 1,176 | 1,135 | 1,171 | 44,300 |
| 2016/07/04 | 1,129 | 1,149 | 1,105 | 1,141 | 29,000 |
| 2016/07/01 | 1,132 | 1,149 | 1,119 | 1,136 | 63,500 |
| 2016/06/30 | 1,130 | 1,138 | 1,106 | 1,110 | 75,500 |
| 2016/06/29 | 1,116 | 1,140 | 1,100 | 1,130 | 70,000 |
| 2016/06/28 | 1,089 | 1,103 | 1,062 | 1,099 | 106,700 |
| 2016/06/27 | 1,105 | 1,127 | 1,102 | 1,119 | 60,800 |
| 2016/06/24 | 1,187 | 1,187 | 1,074 | 1,085 | 69,300 |
| 2016/06/23 | 1,112 | 1,176 | 1,112 | 1,168 | 74,900 |
| 2016/06/22 | 1,121 | 1,127 | 1,104 | 1,118 | 48,000 |
| 2016/06/21 | 1,150 | 1,159 | 1,110 | 1,123 | 73,400 |
| 2016/06/20 | 1,167 | 1,184 | 1,146 | 1,147 | 50,200 |
| 2016/06/17 | 1,130 | 1,162 | 1,130 | 1,137 | 38,000 |
| 2016/06/16 | 1,161 | 1,167 | 1,121 | 1,121 | 58,900 |
| 2016/06/15 | 1,177 | 1,177 | 1,154 | 1,161 | 49,000 |
| 2016/06/14 | 1,200 | 1,205 | 1,169 | 1,173 | 44,400 |
| 2016/06/13 | 1,250 | 1,255 | 1,205 | 1,206 | 84,100 |
| 2016/06/10 | 1,279 | 1,280 | 1,261 | 1,263 | 38,000 |
| 2016/06/09 | 1,273 | 1,275 | 1,256 | 1,274 | 38,700 |
| 2016/06/08 | 1,266 | 1,279 | 1,250 | 1,277 | 47,500 |
| 2016/06/07 | 1,297 | 1,297 | 1,261 | 1,268 | 46,000 |
| 2016/06/06 | 1,300 | 1,302 | 1,266 | 1,279 | 55,600 |
| 2016/06/03 | 1,350 | 1,364 | 1,299 | 1,317 | 90,600 |
| 2016/06/02 | 1,377 | 1,383 | 1,346 | 1,361 | 47,100 |
| 2016/06/01 | 1,395 | 1,406 | 1,382 | 1,382 | 28,100 |
| 2016/05/31 | 1,400 | 1,400 | 1,381 | 1,394 | 25,500 |
| 2016/05/30 | 1,405 | 1,407 | 1,384 | 1,400 | 32,900 |
| 2016/05/27 | 1,392 | 1,407 | 1,388 | 1,402 | 34,300 |
| 2016/05/26 | 1,400 | 1,408 | 1,386 | 1,392 | 29,200 |
| 2016/05/25 | 1,382 | 1,416 | 1,382 | 1,401 | 39,500 |
| 2016/05/24 | 1,383 | 1,390 | 1,369 | 1,378 | 38,200 |
| 2016/05/23 | 1,382 | 1,398 | 1,365 | 1,388 | 44,600 |
| 2016/05/20 | 1,386 | 1,405 | 1,379 | 1,394 | 30,900 |
| 2016/05/19 | 1,395 | 1,408 | 1,387 | 1,393 | 48,600 |
| 2016/05/18 | 1,379 | 1,388 | 1,359 | 1,380 | 38,800 |
| 2016/05/17 | 1,374 | 1,387 | 1,352 | 1,387 | 38,900 |
| 2016/05/16 | 1,383 | 1,385 | 1,332 | 1,344 | 81,100 |
| 2016/05/13 | 1,445 | 1,445 | 1,335 | 1,338 | 80,000 |
| 2016/05/12 | 1,400 | 1,433 | 1,388 | 1,396 | 36,300 |
| 2016/05/11 | 1,419 | 1,449 | 1,394 | 1,425 | 46,700 |
| 2016/05/10 | 1,386 | 1,427 | 1,383 | 1,425 | 51,000 |
| 2016/05/09 | 1,391 | 1,394 | 1,344 | 1,377 | 46,700 |
| 2016/05/06 | 1,339 | 1,398 | 1,339 | 1,397 | 65,000 |
| 2016/05/02 | 1,308 | 1,344 | 1,308 | 1,339 | 37,000 |
| 2016/04/28 | 1,400 | 1,416 | 1,353 | 1,358 | 42,200 |
| 2016/04/27 | 1,394 | 1,430 | 1,390 | 1,394 | 30,900 |
| 2016/04/26 | 1,425 | 1,428 | 1,395 | 1,413 | 50,500 |
| 2016/04/25 | 1,442 | 1,442 | 1,420 | 1,434 | 25,700 |
| 2016/04/22 | 1,433 | 1,445 | 1,416 | 1,441 | 24,700 |
| 2016/04/21 | 1,453 | 1,453 | 1,422 | 1,442 | 28,700 |
| 2016/04/20 | 1,454 | 1,459 | 1,422 | 1,423 | 36,800 |
| 2016/04/19 | 1,450 | 1,470 | 1,444 | 1,463 | 28,800 |
| 2016/04/18 | 1,374 | 1,425 | 1,351 | 1,412 | 35,700 |
| 2016/04/15 | 1,368 | 1,428 | 1,368 | 1,426 | 45,900 |
| 2016/04/14 | 1,368 | 1,382 | 1,351 | 1,370 | 105,400 |
| 2016/04/13 | 1,391 | 1,432 | 1,366 | 1,368 | 57,200 |
| 2016/04/12 | 1,360 | 1,405 | 1,340 | 1,383 | 26,000 |
| 2016/04/11 | 1,354 | 1,368 | 1,317 | 1,358 | 27,100 |
| 2016/04/08 | 1,342 | 1,369 | 1,321 | 1,354 | 23,900 |
| 2016/04/07 | 1,371 | 1,388 | 1,333 | 1,356 | 27,900 |
| 2016/04/06 | 1,379 | 1,394 | 1,356 | 1,366 | 21,800 |
| 2016/04/05 | 1,445 | 1,445 | 1,353 | 1,359 | 50,800 |
| 2016/04/04 | 1,403 | 1,482 | 1,403 | 1,450 | 37,400 |
| 2016/04/01 | 1,484 | 1,484 | 1,398 | 1,400 | 49,500 |
| 2016/03/31 | 1,497 | 1,500 | 1,457 | 1,457 | 34,900 |
| 2016/03/30 | 1,507 | 1,527 | 1,492 | 1,500 | 30,700 |
| 2016/03/29 | 1,500 | 1,522 | 1,496 | 1,507 | 26,100 |
| 2016/03/28 | 1,522 | 1,560 | 1,477 | 1,528 | 47,700 |
| 2016/03/25 | 1,526 | 1,526 | 1,485 | 1,514 | 34,900 |
| 2016/03/24 | 1,500 | 1,533 | 1,474 | 1,526 | 52,600 |
| 2016/03/23 | 1,460 | 1,498 | 1,455 | 1,480 | 50,900 |
| 2016/03/22 | 1,425 | 1,463 | 1,416 | 1,455 | 34,300 |
| 2016/03/18 | 1,418 | 1,442 | 1,380 | 1,384 | 52,000 |
| 2016/03/17 | 1,426 | 1,452 | 1,424 | 1,430 | 21,100 |
| 2016/03/16 | 1,450 | 1,515 | 1,424 | 1,425 | 48,800 |
| 2016/03/15 | 1,421 | 1,449 | 1,400 | 1,440 | 40,500 |
| 2016/03/14 | 1,398 | 1,455 | 1,398 | 1,441 | 28,100 |
| 2016/03/11 | 1,347 | 1,415 | 1,347 | 1,386 | 41,500 |
| 2016/03/10 | 1,356 | 1,394 | 1,341 | 1,382 | 28,000 |
| 2016/03/09 | 1,374 | 1,378 | 1,338 | 1,353 | 21,800 |
| 2016/03/08 | 1,399 | 1,408 | 1,366 | 1,387 | 15,000 |
| 2016/03/07 | 1,404 | 1,442 | 1,382 | 1,411 | 24,200 |
| 2016/03/04 | 1,359 | 1,412 | 1,359 | 1,407 | 36,700 |
| 2016/03/03 | 1,367 | 1,396 | 1,362 | 1,378 | 31,800 |
| 2016/03/02 | 1,370 | 1,400 | 1,365 | 1,394 | 28,600 |
| 2016/03/01 | 1,360 | 1,373 | 1,328 | 1,343 | 31,000 |
| 2016/02/29 | 1,355 | 1,395 | 1,355 | 1,367 | 33,500 |
| 2016/02/26 | 1,335 | 1,353 | 1,335 | 1,342 | 20,800 |
| 2016/02/25 | 1,298 | 1,345 | 1,296 | 1,327 | 53,500 |
| 2016/02/24 | 1,308 | 1,325 | 1,292 | 1,294 | 42,900 |
| 2016/02/23 | 1,341 | 1,361 | 1,308 | 1,331 | 43,200 |
| 2016/02/22 | 1,355 | 1,373 | 1,329 | 1,333 | 25,200 |
| 2016/02/19 | 1,398 | 1,398 | 1,348 | 1,361 | 28,200 |
| 2016/02/18 | 1,444 | 1,465 | 1,376 | 1,427 | 25,600 |
| 2016/02/17 | 1,382 | 1,430 | 1,376 | 1,414 | 23,400 |
| 2016/02/16 | 1,400 | 1,428 | 1,382 | 1,383 | 29,900 |
| 2016/02/15 | 1,348 | 1,426 | 1,348 | 1,411 | 29,700 |
| 2016/02/12 | 1,288 | 1,336 | 1,268 | 1,270 | 46,400 |
| 2016/02/10 | 1,452 | 1,452 | 1,353 | 1,361 | 25,400 |
| 2016/02/09 | 1,450 | 1,461 | 1,399 | 1,403 | 22,900 |
| 2016/02/08 | 1,427 | 1,480 | 1,421 | 1,466 | 17,300 |
| 2016/02/05 | 1,445 | 1,458 | 1,428 | 1,453 | 16,500 |
| 2016/02/04 | 1,494 | 1,502 | 1,450 | 1,458 | 38,800 |
| 2016/02/03 | 1,492 | 1,521 | 1,455 | 1,516 | 34,100 |
| 2016/02/02 | 1,568 | 1,579 | 1,455 | 1,500 | 48,200 |
| 2016/02/01 | 1,470 | 1,548 | 1,465 | 1,534 | 72,000 |
| 2016/01/29 | 1,412 | 1,441 | 1,357 | 1,438 | 37,300 |
| 2016/01/28 | 1,401 | 1,415 | 1,376 | 1,404 | 41,700 |
| 2016/01/27 | 1,355 | 1,401 | 1,355 | 1,400 | 24,900 |
| 2016/01/26 | 1,363 | 1,364 | 1,327 | 1,327 | 43,900 |
| 2016/01/25 | 1,393 | 1,408 | 1,357 | 1,392 | 36,400 |
| 2016/01/22 | 1,361 | 1,395 | 1,357 | 1,392 | 24,000 |
| 2016/01/21 | 1,377 | 1,403 | 1,314 | 1,323 | 42,300 |
| 2016/01/20 | 1,449 | 1,460 | 1,393 | 1,393 | 26,800 |
| 2016/01/19 | 1,463 | 1,492 | 1,454 | 1,465 | 12,100 |
| 2016/01/18 | 1,432 | 1,476 | 1,420 | 1,471 | 22,000 |
| 2016/01/15 | 1,528 | 1,530 | 1,465 | 1,475 | 24,800 |
| 2016/01/14 | 1,494 | 1,531 | 1,486 | 1,521 | 53,500 |
| 2016/01/13 | 1,511 | 1,545 | 1,511 | 1,529 | 27,900 |
| 2016/01/12 | 1,530 | 1,534 | 1,478 | 1,511 | 42,400 |
| 2016/01/08 | 1,538 | 1,580 | 1,531 | 1,551 | 23,800 |
| 2016/01/07 | 1,546 | 1,560 | 1,537 | 1,538 | 22,400 |
| 2016/01/06 | 1,554 | 1,576 | 1,544 | 1,554 | 21,100 |
| 2016/01/05 | 1,536 | 1,556 | 1,533 | 1,548 | 19,900 |
| 2016/01/04 | 1,567 | 1,567 | 1,533 | 1,544 | 19,000 |