住友電気工業(5802)の株価時系列情報
住友電気工業(5802)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 2,389 | 2,421 | 2,371 | 2,421 | 3,063,900 |
| 2024/04/23 | 2,421 | 2,434 | 2,376 | 2,389 | 1,626,300 |
| 2024/04/22 | 2,410 | 2,448 | 2,388 | 2,402 | 1,949,800 |
| 2024/04/19 | 2,433 | 2,433 | 2,350 | 2,385 | 2,953,100 |
| 2024/04/18 | 2,377 | 2,435 | 2,359 | 2,434 | 2,249,700 |
| 2024/04/17 | 2,443 | 2,451 | 2,373 | 2,388 | 2,439,400 |
| 2024/04/16 | 2,460 | 2,499 | 2,399 | 2,407 | 3,422,000 |
| 2024/04/15 | 2,436 | 2,475 | 2,429 | 2,467 | 2,155,400 |
| 2024/04/12 | 2,445 | 2,462 | 2,423 | 2,461 | 3,107,500 |
| 2024/04/11 | 2,381 | 2,445 | 2,376 | 2,437 | 2,363,300 |
| 2024/04/10 | 2,392 | 2,422 | 2,385 | 2,417 | 2,334,700 |
| 2024/04/09 | 2,351 | 2,409 | 2,351 | 2,409 | 3,327,600 |
| 2024/04/08 | 2,310 | 2,339 | 2,307 | 2,335 | 1,775,500 |
| 2024/04/05 | 2,291 | 2,297 | 2,262 | 2,291 | 1,812,000 |
| 2024/04/04 | 2,315 | 2,330 | 2,292 | 2,309 | 2,459,300 |
| 2024/04/03 | 2,268 | 2,310 | 2,253 | 2,288 | 2,543,400 |
| 2024/04/02 | 2,283 | 2,306 | 2,258 | 2,267 | 2,253,500 |
| 2024/04/01 | 2,355 | 2,365 | 2,262 | 2,278 | 2,191,500 |
| 2024/03/29 | 2,332 | 2,364 | 2,323 | 2,348 | 3,079,200 |
| 2024/03/28 | 2,363 | 2,393 | 2,319 | 2,335 | 3,705,300 |
| 2024/03/27 | 2,405 | 2,426 | 2,405 | 2,409 | 2,516,600 |
| 2024/03/26 | 2,379 | 2,400 | 2,360 | 2,394 | 1,849,100 |
| 2024/03/25 | 2,380 | 2,383 | 2,357 | 2,376 | 1,677,200 |
| 2024/03/22 | 2,388 | 2,397 | 2,359 | 2,378 | 2,809,300 |
| 2024/03/21 | 2,361 | 2,373 | 2,345 | 2,358 | 3,038,400 |
| 2024/03/19 | 2,315 | 2,340 | 2,290 | 2,336 | 3,228,400 |
| 2024/03/18 | 2,292 | 2,330 | 2,282 | 2,304 | 2,684,400 |
| 2024/03/15 | 2,234 | 2,281 | 2,231 | 2,267 | 2,915,800 |
| 2024/03/14 | 2,235 | 2,245 | 2,217 | 2,244 | 3,113,100 |
| 2024/03/13 | 2,240 | 2,254 | 2,216 | 2,235 | 2,863,400 |
| 2024/03/12 | 2,187 | 2,224 | 2,157 | 2,224 | 2,684,300 |
| 2024/03/11 | 2,227 | 2,237 | 2,178 | 2,198 | 2,784,100 |
| 2024/03/08 | 2,247 | 2,287 | 2,216 | 2,259 | 4,004,200 |
| 2024/03/07 | 2,280 | 2,310 | 2,221 | 2,237 | 3,111,500 |
| 2024/03/06 | 2,215 | 2,271 | 2,207 | 2,263 | 3,111,900 |
| 2024/03/05 | 2,157 | 2,234 | 2,155 | 2,224 | 3,595,500 |
| 2024/03/04 | 2,230 | 2,230 | 2,189 | 2,194 | 3,700,500 |
| 2024/03/01 | 2,204 | 2,234 | 2,192 | 2,231 | 2,947,600 |
| 2024/02/29 | 2,231 | 2,239 | 2,198 | 2,221 | 3,572,400 |
| 2024/02/28 | 2,264 | 2,280 | 2,235 | 2,244 | 3,387,200 |
| 2024/02/27 | 2,203 | 2,244 | 2,201 | 2,228 | 2,819,400 |
| 2024/02/26 | 2,200 | 2,227 | 2,199 | 2,206 | 2,231,700 |
| 2024/02/22 | 2,170 | 2,200 | 2,167 | 2,194 | 2,384,100 |
| 2024/02/21 | 2,145 | 2,163 | 2,133 | 2,155 | 1,686,300 |
| 2024/02/20 | 2,150 | 2,166 | 2,138 | 2,149 | 1,626,300 |
| 2024/02/19 | 2,138 | 2,172 | 2,133 | 2,152 | 1,823,100 |
| 2024/02/16 | 2,120 | 2,149 | 2,106 | 2,138 | 2,846,700 |
| 2024/02/15 | 2,087 | 2,102 | 2,066 | 2,100 | 1,776,800 |
| 2024/02/14 | 2,114 | 2,119 | 2,062 | 2,075 | 2,763,900 |
| 2024/02/13 | 2,105 | 2,129 | 2,085 | 2,122 | 2,787,200 |
| 2024/02/09 | 2,059 | 2,088 | 2,042 | 2,077 | 3,148,800 |
| 2024/02/08 | 2,082 | 2,092 | 2,060 | 2,077 | 3,173,300 |
| 2024/02/07 | 2,050 | 2,101 | 2,041 | 2,074 | 3,058,000 |
| 2024/02/06 | 2,075 | 2,100 | 2,007 | 2,059 | 7,112,100 |
| 2024/02/05 | 2,000 | 2,014 | 1,985 | 2,003 | 3,222,600 |
| 2024/02/02 | 1,949 | 1,971 | 1,933 | 1,959 | 1,882,600 |
| 2024/02/01 | 1,949 | 1,961 | 1,942 | 1,952 | 1,801,700 |
| 2024/01/31 | 1,916 | 1,981 | 1,914 | 1,976 | 2,891,500 |
| 2024/01/30 | 1,950 | 1,958 | 1,932 | 1,935 | 1,443,700 |
| 2024/01/29 | 1,943 | 1,965 | 1,940 | 1,956 | 2,326,100 |
| 2024/01/26 | 1,927 | 1,933 | 1,905 | 1,908 | 1,536,000 |
| 2024/01/25 | 1,929 | 1,938 | 1,919 | 1,934 | 1,661,300 |
| 2024/01/24 | 1,935 | 1,941 | 1,922 | 1,933 | 1,679,200 |
| 2024/01/23 | 1,963 | 1,979 | 1,939 | 1,952 | 1,974,900 |
| 2024/01/22 | 1,939 | 1,961 | 1,928 | 1,952 | 2,542,100 |
| 2024/01/19 | 1,929 | 1,931 | 1,904 | 1,912 | 1,599,300 |
| 2024/01/18 | 1,896 | 1,921 | 1,895 | 1,908 | 1,498,900 |
| 2024/01/17 | 1,911 | 1,941 | 1,905 | 1,910 | 1,994,900 |
| 2024/01/16 | 1,910 | 1,911 | 1,879 | 1,892 | 1,642,900 |
| 2024/01/15 | 1,902 | 1,933 | 1,900 | 1,915 | 1,380,200 |
| 2024/01/12 | 1,945 | 1,952 | 1,906 | 1,912 | 2,955,800 |
| 2024/01/11 | 1,898 | 1,927 | 1,897 | 1,907 | 2,983,300 |
| 2024/01/10 | 1,845 | 1,888 | 1,844 | 1,874 | 2,190,700 |
| 2024/01/09 | 1,850 | 1,868 | 1,834 | 1,845 | 1,609,200 |
| 2024/01/05 | 1,844 | 1,870 | 1,837 | 1,839 | 1,947,300 |
| 2024/01/04 | 1,815 | 1,847 | 1,777 | 1,844 | 2,110,400 |
| 2023/12/29 | 1,798 | 1,815 | 1,779 | 1,796 | 1,670,000 |
| 2023/12/28 | 1,778 | 1,795 | 1,778 | 1,793 | 760,100 |
| 2023/12/27 | 1,797 | 1,802 | 1,783 | 1,789 | 1,472,100 |
| 2023/12/26 | 1,807 | 1,808 | 1,772 | 1,781 | 1,247,400 |
| 2023/12/25 | 1,813 | 1,814 | 1,783 | 1,784 | 1,101,300 |
| 2023/12/22 | 1,779 | 1,790 | 1,771 | 1,782 | 1,214,300 |
| 2023/12/21 | 1,776 | 1,787 | 1,767 | 1,774 | 1,702,200 |
| 2023/12/20 | 1,793 | 1,813 | 1,792 | 1,798 | 2,268,100 |
| 2023/12/19 | 1,755 | 1,780 | 1,744 | 1,771 | 1,636,300 |
| 2023/12/18 | 1,764 | 1,770 | 1,747 | 1,763 | 1,654,100 |
| 2023/12/15 | 1,768 | 1,787 | 1,760 | 1,764 | 3,026,400 |
| 2023/12/14 | 1,769 | 1,784 | 1,724 | 1,736 | 3,273,700 |
| 2023/12/13 | 1,829 | 1,832 | 1,804 | 1,809 | 1,585,700 |
| 2023/12/12 | 1,832 | 1,841 | 1,807 | 1,807 | 2,276,300 |
| 2023/12/11 | 1,797 | 1,821 | 1,792 | 1,807 | 2,787,800 |
| 2023/12/08 | 1,796 | 1,796 | 1,728 | 1,751 | 3,825,800 |
| 2023/12/07 | 1,833 | 1,835 | 1,789 | 1,808 | 1,876,600 |
| 2023/12/06 | 1,807 | 1,852 | 1,807 | 1,842 | 1,657,100 |
| 2023/12/05 | 1,827 | 1,829 | 1,805 | 1,817 | 1,601,800 |
| 2023/12/04 | 1,831 | 1,836 | 1,816 | 1,826 | 1,436,200 |
| 2023/12/01 | 1,852 | 1,863 | 1,842 | 1,849 | 1,702,100 |
| 2023/11/30 | 1,819 | 1,835 | 1,814 | 1,834 | 3,330,400 |
| 2023/11/29 | 1,840 | 1,859 | 1,832 | 1,835 | 1,205,900 |
| 2023/11/28 | 1,851 | 1,865 | 1,846 | 1,853 | 1,342,500 |
| 2023/11/27 | 1,866 | 1,875 | 1,855 | 1,858 | 1,680,100 |
| 2023/11/24 | 1,869 | 1,892 | 1,862 | 1,870 | 2,555,700 |
| 2023/11/22 | 1,801 | 1,840 | 1,799 | 1,838 | 1,539,100 |
| 2023/11/21 | 1,815 | 1,819 | 1,794 | 1,810 | 1,946,000 |
| 2023/11/20 | 1,872 | 1,887 | 1,825 | 1,828 | 2,813,900 |
| 2023/11/17 | 1,854 | 1,890 | 1,853 | 1,890 | 1,884,500 |
| 2023/11/16 | 1,889 | 1,897 | 1,866 | 1,874 | 2,391,700 |
| 2023/11/15 | 1,901 | 1,906 | 1,874 | 1,888 | 3,070,600 |
| 2023/11/14 | 1,850 | 1,898 | 1,850 | 1,887 | 4,426,500 |
| 2023/11/13 | 1,814 | 1,819 | 1,794 | 1,816 | 2,393,300 |
| 2023/11/10 | 1,777 | 1,805 | 1,761 | 1,799 | 2,549,000 |
| 2023/11/09 | 1,791 | 1,807 | 1,773 | 1,800 | 2,254,000 |
| 2023/11/08 | 1,843 | 1,862 | 1,783 | 1,798 | 4,041,400 |
| 2023/11/07 | 1,820 | 1,828 | 1,794 | 1,824 | 4,403,200 |
| 2023/11/06 | 1,751 | 1,824 | 1,751 | 1,802 | 9,934,800 |
| 2023/11/02 | 1,653 | 1,655 | 1,604 | 1,617 | 3,103,500 |
| 2023/11/01 | 1,607 | 1,621 | 1,591 | 1,617 | 2,826,400 |
| 2023/10/31 | 1,586 | 1,587 | 1,549 | 1,569 | 3,298,700 |
| 2023/10/30 | 1,590 | 1,594 | 1,559 | 1,572 | 8,280,500 |
| 2023/10/27 | 1,603 | 1,628 | 1,601 | 1,619 | 2,393,900 |
| 2023/10/26 | 1,593 | 1,602 | 1,578 | 1,586 | 2,092,000 |
| 2023/10/25 | 1,612 | 1,614 | 1,595 | 1,595 | 2,091,700 |
| 2023/10/24 | 1,594 | 1,601 | 1,553 | 1,589 | 3,552,200 |
| 2023/10/23 | 1,598 | 1,623 | 1,593 | 1,608 | 2,621,600 |
| 2023/10/20 | 1,609 | 1,622 | 1,599 | 1,606 | 2,785,100 |
| 2023/10/19 | 1,630 | 1,633 | 1,621 | 1,625 | 2,148,800 |
| 2023/10/18 | 1,687 | 1,690 | 1,651 | 1,658 | 2,569,700 |
| 2023/10/17 | 1,695 | 1,717 | 1,675 | 1,687 | 2,042,700 |
| 2023/10/16 | 1,693 | 1,711 | 1,688 | 1,691 | 2,164,500 |
| 2023/10/13 | 1,700 | 1,719 | 1,696 | 1,706 | 3,211,500 |
| 2023/10/12 | 1,715 | 1,726 | 1,711 | 1,722 | 2,562,300 |
| 2023/10/11 | 1,706 | 1,723 | 1,703 | 1,711 | 1,977,300 |
| 2023/10/10 | 1,685 | 1,712 | 1,682 | 1,706 | 2,454,300 |
| 2023/10/06 | 1,660 | 1,679 | 1,645 | 1,666 | 2,027,700 |
| 2023/10/05 | 1,648 | 1,663 | 1,629 | 1,658 | 2,948,500 |
| 2023/10/04 | 1,700 | 1,700 | 1,634 | 1,637 | 3,655,800 |
| 2023/10/03 | 1,785 | 1,785 | 1,712 | 1,716 | 3,034,600 |
| 2023/10/02 | 1,813 | 1,835 | 1,801 | 1,801 | 1,829,600 |
| 2023/09/29 | 1,847 | 1,850 | 1,790 | 1,802 | 2,951,800 |
| 2023/09/28 | 1,844 | 1,872 | 1,828 | 1,835 | 3,385,900 |
| 2023/09/27 | 1,828 | 1,845 | 1,809 | 1,844 | 2,163,900 |
| 2023/09/26 | 1,857 | 1,860 | 1,834 | 1,834 | 1,903,900 |
| 2023/09/25 | 1,858 | 1,858 | 1,828 | 1,843 | 1,842,500 |
| 2023/09/22 | 1,832 | 1,849 | 1,815 | 1,838 | 2,390,500 |
| 2023/09/21 | 1,875 | 1,882 | 1,857 | 1,866 | 2,246,400 |
| 2023/09/20 | 1,872 | 1,893 | 1,871 | 1,874 | 3,306,500 |
| 2023/09/19 | 1,833 | 1,870 | 1,830 | 1,865 | 2,159,400 |
| 2023/09/15 | 1,833 | 1,851 | 1,830 | 1,839 | 3,743,300 |
| 2023/09/14 | 1,808 | 1,821 | 1,796 | 1,814 | 2,095,500 |
| 2023/09/13 | 1,790 | 1,803 | 1,781 | 1,793 | 1,847,700 |
| 2023/09/12 | 1,767 | 1,783 | 1,764 | 1,783 | 1,605,700 |
| 2023/09/11 | 1,789 | 1,789 | 1,754 | 1,757 | 1,422,800 |
| 2023/09/08 | 1,799 | 1,808 | 1,779 | 1,782 | 2,260,700 |
| 2023/09/07 | 1,839 | 1,846 | 1,824 | 1,825 | 1,243,400 |
| 2023/09/06 | 1,818 | 1,849 | 1,815 | 1,840 | 1,915,200 |
| 2023/09/05 | 1,820 | 1,821 | 1,793 | 1,819 | 2,149,700 |
| 2023/09/04 | 1,787 | 1,813 | 1,784 | 1,813 | 1,911,800 |
| 2023/09/01 | 1,783 | 1,800 | 1,780 | 1,787 | 1,830,400 |
| 2023/08/31 | 1,773 | 1,787 | 1,768 | 1,786 | 2,828,000 |
| 2023/08/30 | 1,765 | 1,777 | 1,762 | 1,773 | 1,413,900 |
| 2023/08/29 | 1,771 | 1,772 | 1,757 | 1,760 | 1,225,400 |
| 2023/08/28 | 1,753 | 1,768 | 1,752 | 1,761 | 1,397,900 |
| 2023/08/25 | 1,755 | 1,758 | 1,743 | 1,748 | 1,139,400 |
| 2023/08/24 | 1,758 | 1,778 | 1,752 | 1,771 | 1,521,000 |
| 2023/08/23 | 1,736 | 1,763 | 1,735 | 1,758 | 1,100,000 |
| 2023/08/22 | 1,748 | 1,754 | 1,735 | 1,745 | 1,385,100 |
| 2023/08/21 | 1,758 | 1,761 | 1,731 | 1,736 | 1,185,700 |
| 2023/08/18 | 1,752 | 1,768 | 1,746 | 1,758 | 1,869,200 |
| 2023/08/17 | 1,745 | 1,769 | 1,731 | 1,758 | 1,747,900 |
| 2023/08/16 | 1,761 | 1,769 | 1,748 | 1,748 | 1,327,300 |
| 2023/08/15 | 1,788 | 1,795 | 1,776 | 1,781 | 1,504,300 |
| 2023/08/14 | 1,795 | 1,810 | 1,772 | 1,781 | 1,729,200 |
| 2023/08/10 | 1,779 | 1,800 | 1,771 | 1,795 | 1,789,200 |
| 2023/08/09 | 1,793 | 1,797 | 1,773 | 1,776 | 1,456,400 |
| 2023/08/08 | 1,755 | 1,785 | 1,750 | 1,784 | 3,295,000 |
| 2023/08/07 | 1,727 | 1,745 | 1,720 | 1,740 | 3,099,000 |
| 2023/08/04 | 1,728 | 1,746 | 1,720 | 1,733 | 2,926,300 |
| 2023/08/03 | 1,786 | 1,798 | 1,734 | 1,752 | 6,955,000 |
| 2023/08/02 | 1,836 | 1,944 | 1,820 | 1,878 | 6,140,000 |
| 2023/08/01 | 1,828 | 1,853 | 1,818 | 1,848 | 3,087,300 |
| 2023/07/31 | 1,802 | 1,823 | 1,790 | 1,820 | 2,851,500 |
| 2023/07/28 | 1,798 | 1,798 | 1,736 | 1,774 | 3,968,400 |
| 2023/07/27 | 1,768 | 1,783 | 1,760 | 1,781 | 2,126,500 |
| 2023/07/26 | 1,806 | 1,808 | 1,774 | 1,788 | 1,835,200 |
| 2023/07/25 | 1,794 | 1,825 | 1,784 | 1,818 | 3,480,300 |
| 2023/07/24 | 1,770 | 1,786 | 1,769 | 1,782 | 2,038,300 |
| 2023/07/21 | 1,740 | 1,762 | 1,734 | 1,761 | 2,692,500 |
| 2023/07/20 | 1,742 | 1,764 | 1,740 | 1,745 | 1,928,800 |
| 2023/07/19 | 1,727 | 1,742 | 1,720 | 1,742 | 2,153,900 |
| 2023/07/18 | 1,686 | 1,704 | 1,684 | 1,700 | 1,608,800 |
| 2023/07/14 | 1,679 | 1,693 | 1,672 | 1,688 | 2,896,100 |
| 2023/07/13 | 1,677 | 1,688 | 1,668 | 1,679 | 1,601,700 |
| 2023/07/12 | 1,698 | 1,698 | 1,666 | 1,675 | 2,125,000 |
| 2023/07/11 | 1,713 | 1,713 | 1,689 | 1,692 | 1,811,500 |
| 2023/07/10 | 1,721 | 1,723 | 1,695 | 1,704 | 3,010,100 |
| 2023/07/07 | 1,730 | 1,739 | 1,711 | 1,716 | 3,603,600 |
| 2023/07/06 | 1,735 | 1,749 | 1,721 | 1,734 | 2,452,200 |
| 2023/07/05 | 1,740 | 1,748 | 1,727 | 1,748 | 2,279,900 |
| 2023/07/04 | 1,770 | 1,770 | 1,748 | 1,752 | 2,493,800 |
| 2023/07/03 | 1,775 | 1,779 | 1,767 | 1,774 | 2,199,300 |