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 |
|---|---|---|---|---|---|
| 1983/12/28 | 884 | 896 | 883 | 888 | 3,689,000 |
| 1983/12/27 | 897 | 897 | 878 | 884 | 6,379,000 |
| 1983/12/26 | 865 | 900 | 863 | 895 | 11,328,000 |
| 1983/12/24 | 831 | 855 | 829 | 855 | 4,923,000 |
| 1983/12/23 | 820 | 840 | 816 | 833 | 7,534,000 |
| 1983/12/22 | 816 | 820 | 802 | 810 | 4,743,000 |
| 1983/12/21 | 810 | 828 | 806 | 821 | 7,858,000 |
| 1983/12/20 | 784 | 818 | 783 | 810 | 11,689,000 |
| 1983/12/19 | 764 | 784 | 761 | 784 | 7,648,000 |
| 1983/12/17 | 785 | 785 | 779 | 784 | 2,829,000 |
| 1983/12/16 | 770 | 794 | 768 | 787 | 11,046,000 |
| 1983/12/15 | 747 | 770 | 747 | 768 | 7,941,000 |
| 1983/12/14 | 743 | 752 | 741 | 750 | 3,491,000 |
| 1983/12/13 | 753 | 757 | 743 | 743 | 5,693,000 |
| 1983/12/12 | 740 | 753 | 738 | 753 | 6,777,000 |
| 1983/12/09 | 738 | 741 | 734 | 738 | 4,612,000 |
| 1983/12/08 | 718 | 743 | 718 | 741 | 9,824,000 |
| 1983/12/07 | 723 | 723 | 717 | 718 | 4,613,000 |
| 1983/12/06 | 717 | 725 | 712 | 723 | 8,928,000 |
| 1983/12/05 | 698 | 716 | 698 | 715 | 8,154,000 |
| 1983/12/03 | 692 | 693 | 690 | 693 | 1,113,000 |
| 1983/12/02 | 689 | 695 | 687 | 688 | 1,369,000 |
| 1983/12/01 | 691 | 691 | 686 | 686 | 1,328,000 |
| 1983/11/30 | 694 | 694 | 686 | 687 | 1,127,000 |
| 1983/11/29 | 694 | 697 | 683 | 687 | 1,240,000 |
| 1983/11/28 | 694 | 697 | 692 | 694 | 1,481,000 |
| 1983/11/26 | 690 | 694 | 690 | 692 | 694,000 |
| 1983/11/25 | 698 | 699 | 690 | 690 | 2,301,000 |
| 1983/11/24 | 696 | 702 | 694 | 698 | 4,301,000 |
| 1983/11/22 | 699 | 702 | 692 | 694 | 6,660,000 |
| 1983/11/21 | 689 | 700 | 688 | 697 | 5,367,000 |
| 1983/11/19 | 690 | 690 | 686 | 690 | 1,691,000 |
| 1983/11/18 | 679 | 698 | 678 | 691 | 8,036,000 |
| 1983/11/17 | 679 | 682 | 673 | 673 | 4,834,000 |
| 1983/11/16 | 670 | 677 | 668 | 677 | 3,511,000 |
| 1983/11/15 | 667 | 672 | 666 | 668 | 2,190,000 |
| 1983/11/14 | 663 | 667 | 660 | 663 | 681,000 |
| 1983/11/11 | 654 | 663 | 654 | 657 | 974,000 |
| 1983/11/10 | 655 | 659 | 651 | 651 | 507,000 |
| 1983/11/09 | 657 | 664 | 656 | 657 | 724,000 |
| 1983/11/08 | 653 | 664 | 652 | 656 | 1,025,000 |
| 1983/11/07 | 659 | 660 | 651 | 651 | 441,000 |
| 1983/11/05 | 660 | 662 | 658 | 661 | 738,000 |
| 1983/11/04 | 666 | 667 | 660 | 660 | 453,000 |
| 1983/11/02 | 674 | 675 | 660 | 665 | 1,373,000 |
| 1983/11/01 | 679 | 679 | 665 | 665 | 3,606,000 |
| 1983/10/31 | 652 | 680 | 651 | 679 | 2,670,000 |
| 1983/10/29 | 650 | 655 | 650 | 650 | 434,000 |
| 1983/10/28 | 660 | 662 | 655 | 655 | 2,119,000 |
| 1983/10/27 | 648 | 656 | 645 | 656 | 2,109,000 |
| 1983/10/26 | 640 | 650 | 640 | 650 | 1,219,000 |
| 1983/10/25 | 633 | 642 | 633 | 642 | 1,167,000 |
| 1983/10/24 | 635 | 636 | 633 | 633 | 483,000 |
| 1983/10/22 | 635 | 636 | 633 | 636 | 392,000 |
| 1983/10/21 | 635 | 637 | 630 | 633 | 892,000 |
| 1983/10/20 | 624 | 634 | 620 | 634 | 847,000 |
| 1983/10/19 | 630 | 635 | 627 | 632 | 943,000 |
| 1983/10/18 | 640 | 642 | 632 | 633 | 1,121,000 |
| 1983/10/17 | 637 | 640 | 635 | 638 | 961,000 |
| 1983/10/15 | 635 | 639 | 631 | 631 | 895,000 |
| 1983/10/14 | 651 | 651 | 630 | 637 | 1,536,000 |
| 1983/10/13 | 665 | 670 | 650 | 651 | 1,452,000 |
| 1983/10/12 | 664 | 673 | 663 | 665 | 1,374,000 |
| 1983/10/11 | 674 | 675 | 665 | 668 | 1,136,000 |
| 1983/10/07 | 675 | 682 | 673 | 675 | 6,195,000 |
| 1983/10/06 | 675 | 684 | 673 | 673 | 5,629,000 |
| 1983/10/05 | 665 | 679 | 663 | 673 | 11,307,000 |
| 1983/10/04 | 646 | 662 | 645 | 658 | 5,519,000 |
| 1983/10/03 | 645 | 647 | 643 | 645 | 780,000 |
| 1983/10/01 | 646 | 649 | 643 | 643 | 718,000 |
| 1983/09/30 | 649 | 653 | 645 | 648 | 1,140,000 |
| 1983/09/29 | 658 | 658 | 651 | 651 | 3,239,000 |
| 1983/09/28 | 637 | 659 | 637 | 659 | 5,226,000 |
| 1983/09/27 | 635 | 644 | 634 | 640 | 1,828,000 |
| 1983/09/26 | 622 | 630 | 622 | 629 | 582,000 |
| 1983/09/24 | 628 | 631 | 628 | 628 | 533,000 |
| 1983/09/22 | 620 | 630 | 620 | 630 | 897,000 |
| 1983/09/21 | 622 | 630 | 622 | 628 | 1,071,000 |
| 1983/09/20 | 615 | 625 | 615 | 615 | 634,000 |
| 1983/09/19 | 615 | 621 | 615 | 620 | 344,000 |
| 1983/09/17 | 616 | 620 | 616 | 617 | 343,000 |
| 1983/09/16 | 623 | 627 | 616 | 616 | 485,000 |
| 1983/09/14 | 635 | 635 | 621 | 623 | 651,000 |
| 1983/09/13 | 639 | 639 | 630 | 632 | 702,000 |
| 1983/09/12 | 620 | 640 | 618 | 640 | 628,000 |
| 1983/09/09 | 619 | 620 | 615 | 620 | 494,000 |
| 1983/09/08 | 620 | 624 | 618 | 619 | 822,000 |
| 1983/09/07 | 618 | 625 | 615 | 624 | 982,000 |
| 1983/09/06 | 618 | 620 | 613 | 615 | 867,000 |
| 1983/09/05 | 620 | 622 | 618 | 620 | 863,000 |
| 1983/09/03 | 620 | 625 | 620 | 623 | 372,000 |
| 1983/09/02 | 625 | 628 | 615 | 625 | 900,000 |
| 1983/09/01 | 637 | 640 | 620 | 628 | 1,292,000 |
| 1983/08/31 | 643 | 644 | 636 | 638 | 894,000 |
| 1983/08/30 | 649 | 650 | 641 | 643 | 1,588,000 |
| 1983/08/29 | 640 | 645 | 635 | 645 | 1,348,000 |
| 1983/08/27 | 639 | 640 | 635 | 635 | 503,000 |
| 1983/08/26 | 639 | 640 | 635 | 639 | 880,000 |
| 1983/08/25 | 636 | 639 | 635 | 639 | 1,194,000 |
| 1983/08/24 | 643 | 643 | 636 | 639 | 1,906,000 |
| 1983/08/23 | 650 | 650 | 642 | 645 | 3,823,000 |
| 1983/08/22 | 639 | 640 | 635 | 640 | 1,980,000 |
| 1983/08/20 | 625 | 638 | 623 | 629 | 1,896,000 |
| 1983/08/19 | 622 | 625 | 616 | 621 | 1,191,000 |
| 1983/08/18 | 620 | 625 | 613 | 613 | 968,000 |
| 1983/08/17 | 620 | 620 | 608 | 613 | 546,000 |
| 1983/08/16 | 628 | 630 | 611 | 617 | 936,000 |
| 1983/08/15 | 611 | 626 | 610 | 626 | 929,000 |
| 1983/08/12 | 600 | 608 | 599 | 608 | 782,000 |
| 1983/08/11 | 596 | 601 | 596 | 600 | 368,000 |
| 1983/08/10 | 598 | 602 | 595 | 595 | 607,000 |
| 1983/08/09 | 599 | 604 | 592 | 595 | 571,000 |
| 1983/08/08 | 605 | 609 | 598 | 609 | 632,000 |
| 1983/08/06 | 590 | 600 | 590 | 598 | 369,000 |
| 1983/08/05 | 604 | 604 | 595 | 598 | 916,000 |
| 1983/08/04 | 612 | 614 | 609 | 609 | 461,000 |
| 1983/08/03 | 618 | 620 | 610 | 610 | 883,000 |
| 1983/08/02 | 611 | 628 | 610 | 618 | 894,000 |
| 1983/08/01 | 608 | 618 | 608 | 613 | 1,141,000 |
| 1983/07/30 | 618 | 618 | 606 | 608 | 1,032,000 |
| 1983/07/29 | 625 | 626 | 618 | 618 | 1,118,000 |
| 1983/07/28 | 632 | 634 | 621 | 628 | 2,057,000 |
| 1983/07/27 | 644 | 646 | 635 | 635 | 6,148,000 |
| 1983/07/26 | 630 | 638 | 628 | 634 | 5,385,000 |
| 1983/07/25 | 619 | 639 | 615 | 625 | 9,423,000 |
| 1983/07/23 | 604 | 615 | 602 | 615 | 5,789,000 |
| 1983/07/22 | 609 | 610 | 590 | 599 | 5,797,000 |
| 1983/07/21 | 585 | 599 | 580 | 599 | 4,977,000 |
| 1983/07/20 | 574 | 577 | 570 | 575 | 600,000 |
| 1983/07/19 | 570 | 573 | 569 | 570 | 765,000 |
| 1983/07/18 | 570 | 577 | 569 | 570 | 467,000 |
| 1983/07/15 | 580 | 580 | 575 | 577 | 1,113,000 |
| 1983/07/14 | 574 | 579 | 572 | 574 | 552,000 |
| 1983/07/13 | 575 | 580 | 573 | 573 | 918,000 |
| 1983/07/12 | 577 | 589 | 575 | 585 | 4,683,000 |
| 1983/07/11 | 579 | 579 | 572 | 574 | 841,000 |
| 1983/07/09 | 574 | 577 | 574 | 577 | 1,460,000 |
| 1983/07/08 | 575 | 575 | 569 | 574 | 1,257,000 |
| 1983/07/07 | 570 | 578 | 568 | 576 | 3,060,000 |
| 1983/07/06 | 560 | 570 | 559 | 565 | 898,000 |
| 1983/07/05 | 569 | 570 | 562 | 562 | 781,000 |
| 1983/07/04 | 557 | 575 | 557 | 566 | 1,355,000 |
| 1983/07/02 | 553 | 557 | 553 | 555 | 816,000 |
| 1983/07/01 | 553 | 555 | 552 | 552 | 1,183,000 |
| 1983/06/30 | 551 | 560 | 551 | 555 | 607,000 |
| 1983/06/29 | 550 | 553 | 549 | 551 | 943,000 |
| 1983/06/28 | 551 | 558 | 551 | 554 | 911,000 |
| 1983/06/27 | 570 | 572 | 553 | 557 | 742,000 |
| 1983/06/25 | 574 | 575 | 566 | 567 | 808,000 |
| 1983/06/24 | 575 | 576 | 570 | 575 | 1,791,000 |
| 1983/06/23 | 570 | 576 | 569 | 573 | 3,651,000 |
| 1983/06/22 | 575 | 580 | 566 | 568 | 4,141,000 |
| 1983/06/21 | 563 | 573 | 556 | 565 | 2,826,000 |
| 1983/06/20 | 561 | 568 | 561 | 563 | 1,895,000 |
| 1983/06/17 | 550 | 565 | 550 | 558 | 2,236,000 |
| 1983/06/16 | 552 | 554 | 547 | 550 | 1,123,000 |
| 1983/06/15 | 554 | 557 | 547 | 552 | 1,018,000 |
| 1983/06/14 | 560 | 560 | 552 | 553 | 1,668,000 |
| 1983/06/13 | 543 | 555 | 540 | 552 | 1,059,000 |
| 1983/06/11 | 544 | 545 | 536 | 536 | 421,000 |
| 1983/06/10 | 533 | 542 | 532 | 536 | 704,000 |
| 1983/06/09 | 529 | 534 | 528 | 533 | 472,000 |
| 1983/06/08 | 530 | 531 | 528 | 530 | 1,136,000 |
| 1983/06/07 | 526 | 535 | 525 | 531 | 1,011,000 |
| 1983/06/06 | 524 | 527 | 523 | 526 | 570,000 |
| 1983/06/04 | 524 | 524 | 520 | 524 | 675,000 |
| 1983/06/03 | 528 | 529 | 524 | 524 | 977,000 |
| 1983/06/02 | 530 | 530 | 525 | 528 | 833,000 |
| 1983/06/01 | 530 | 535 | 530 | 530 | 772,000 |
| 1983/05/31 | 539 | 542 | 535 | 537 | 615,000 |
| 1983/05/30 | 545 | 545 | 538 | 540 | 909,000 |
| 1983/05/28 | 539 | 546 | 535 | 539 | 1,267,000 |
| 1983/05/27 | 553 | 556 | 549 | 549 | 1,407,000 |
| 1983/05/26 | 543 | 555 | 543 | 553 | 1,156,000 |
| 1983/05/25 | 547 | 550 | 542 | 542 | 1,031,000 |
| 1983/05/24 | 549 | 550 | 545 | 545 | 594,000 |
| 1983/05/23 | 556 | 556 | 550 | 550 | 604,000 |
| 1983/05/20 | 558 | 558 | 551 | 556 | 863,000 |
| 1983/05/19 | 552 | 560 | 550 | 560 | 3,528,000 |
| 1983/05/18 | 549 | 555 | 549 | 552 | 1,429,000 |
| 1983/05/17 | 550 | 555 | 546 | 555 | 640,000 |
| 1983/05/16 | 565 | 565 | 555 | 556 | 595,000 |
| 1983/05/14 | 567 | 569 | 566 | 568 | 460,000 |
| 1983/05/13 | 568 | 569 | 565 | 569 | 1,719,000 |
| 1983/05/12 | 571 | 572 | 567 | 569 | 4,273,000 |
| 1983/05/11 | 570 | 572 | 567 | 571 | 3,855,000 |
| 1983/05/10 | 575 | 579 | 569 | 570 | 4,388,000 |
| 1983/05/09 | 575 | 580 | 574 | 574 | 3,675,000 |
| 1983/05/07 | 577 | 578 | 572 | 576 | 3,219,000 |
| 1983/05/06 | 566 | 580 | 564 | 579 | 10,766,000 |
| 1983/05/04 | 560 | 568 | 560 | 566 | 7,870,000 |
| 1983/05/02 | 550 | 557 | 546 | 557 | 4,494,000 |
| 1983/04/30 | 550 | 551 | 543 | 550 | 2,291,000 |
| 1983/04/28 | 552 | 553 | 548 | 550 | 5,796,000 |
| 1983/04/27 | 546 | 556 | 541 | 552 | 7,101,000 |
| 1983/04/26 | 543 | 545 | 536 | 539 | 1,452,000 |
| 1983/04/25 | 542 | 543 | 534 | 534 | 1,122,000 |
| 1983/04/23 | 545 | 548 | 540 | 540 | 2,818,000 |
| 1983/04/22 | 529 | 545 | 528 | 543 | 5,989,000 |
| 1983/04/21 | 530 | 531 | 527 | 529 | 1,591,000 |
| 1983/04/20 | 520 | 532 | 520 | 527 | 1,818,000 |
| 1983/04/19 | 527 | 527 | 520 | 522 | 678,000 |
| 1983/04/18 | 528 | 528 | 525 | 527 | 687,000 |
| 1983/04/15 | 529 | 530 | 525 | 528 | 1,971,000 |
| 1983/04/14 | 521 | 533 | 520 | 528 | 3,576,000 |
| 1983/04/13 | 510 | 522 | 509 | 520 | 1,501,000 |
| 1983/04/12 | 505 | 511 | 505 | 510 | 1,091,000 |
| 1983/04/11 | 497 | 504 | 497 | 503 | 367,000 |
| 1983/04/09 | 501 | 501 | 496 | 496 | 530,000 |
| 1983/04/08 | 510 | 511 | 501 | 501 | 1,026,000 |
| 1983/04/07 | 513 | 515 | 509 | 510 | 720,000 |
| 1983/04/06 | 514 | 518 | 510 | 510 | 503,000 |
| 1983/04/05 | 513 | 516 | 510 | 516 | 692,000 |
| 1983/04/04 | 511 | 514 | 511 | 512 | 385,000 |
| 1983/04/02 | 510 | 515 | 508 | 511 | 350,000 |
| 1983/04/01 | 513 | 517 | 508 | 511 | 800,000 |
| 1983/03/31 | 510 | 519 | 510 | 519 | 458,000 |
| 1983/03/30 | 512 | 514 | 510 | 513 | 225,000 |
| 1983/03/29 | 516 | 519 | 512 | 512 | 219,000 |
| 1983/03/28 | 516 | 520 | 512 | 515 | 597,000 |
| 1983/03/26 | 519 | 519 | 515 | 516 | 270,000 |
| 1983/03/25 | 517 | 519 | 516 | 519 | 1,014,000 |
| 1983/03/24 | 525 | 526 | 519 | 519 | 1,113,000 |
| 1983/03/23 | 523 | 525 | 518 | 523 | 1,797,000 |
| 1983/03/22 | 511 | 519 | 511 | 519 | 1,643,000 |
| 1983/03/18 | 510 | 514 | 508 | 513 | 1,047,000 |
| 1983/03/17 | 510 | 513 | 505 | 510 | 1,526,000 |
| 1983/03/16 | 486 | 506 | 485 | 503 | 757,000 |
| 1983/03/15 | 486 | 488 | 483 | 483 | 664,000 |
| 1983/03/14 | 483 | 490 | 483 | 488 | 340,000 |
| 1983/03/12 | 484 | 489 | 482 | 482 | 196,000 |
| 1983/03/11 | 480 | 485 | 480 | 484 | 363,000 |
| 1983/03/10 | 480 | 482 | 480 | 480 | 294,000 |
| 1983/03/09 | 480 | 482 | 478 | 482 | 401,000 |
| 1983/03/08 | 480 | 482 | 480 | 480 | 298,000 |
| 1983/03/07 | 480 | 482 | 479 | 480 | 626,000 |
| 1983/03/05 | 478 | 482 | 478 | 480 | 689,000 |
| 1983/03/04 | 482 | 485 | 476 | 476 | 1,432,000 |
| 1983/03/03 | 480 | 486 | 480 | 480 | 680,000 |
| 1983/03/02 | 484 | 489 | 480 | 480 | 601,000 |
| 1983/03/01 | 485 | 490 | 482 | 485 | 445,000 |
| 1983/02/28 | 495 | 495 | 494 | 495 | 219,000 |
| 1983/02/26 | 489 | 495 | 488 | 495 | 422,000 |
| 1983/02/25 | 481 | 490 | 481 | 489 | 992,000 |
| 1983/02/24 | 479 | 483 | 478 | 478 | 804,000 |
| 1983/02/23 | 477 | 480 | 477 | 479 | 552,000 |
| 1983/02/22 | 478 | 480 | 478 | 479 | 445,000 |
| 1983/02/21 | 480 | 480 | 478 | 478 | 306,000 |
| 1983/02/18 | 477 | 480 | 476 | 478 | 711,000 |
| 1983/02/17 | 480 | 484 | 478 | 478 | 488,000 |
| 1983/02/16 | 485 | 489 | 481 | 481 | 710,000 |
| 1983/02/15 | 484 | 487 | 484 | 486 | 635,000 |
| 1983/02/14 | 481 | 485 | 481 | 484 | 298,000 |
| 1983/02/12 | 480 | 485 | 477 | 484 | 536,000 |
| 1983/02/10 | 484 | 484 | 475 | 476 | 704,000 |
| 1983/02/09 | 485 | 488 | 482 | 485 | 722,000 |
| 1983/02/08 | 490 | 490 | 482 | 482 | 772,000 |
| 1983/02/07 | 494 | 495 | 490 | 490 | 407,000 |
| 1983/02/05 | 495 | 496 | 490 | 494 | 442,000 |
| 1983/02/04 | 495 | 503 | 495 | 495 | 141,000 |
| 1983/02/03 | 501 | 504 | 495 | 497 | 263,000 |
| 1983/02/02 | 496 | 500 | 496 | 496 | 227,000 |
| 1983/02/01 | 501 | 503 | 495 | 495 | 353,000 |
| 1983/01/31 | 498 | 510 | 498 | 501 | 360,000 |
| 1983/01/29 | 499 | 500 | 498 | 498 | 360,000 |
| 1983/01/28 | 498 | 500 | 498 | 498 | 852,000 |
| 1983/01/27 | 500 | 505 | 495 | 499 | 1,148,000 |
| 1983/01/26 | 495 | 500 | 495 | 496 | 899,000 |
| 1983/01/25 | 492 | 493 | 490 | 490 | 508,000 |
| 1983/01/24 | 493 | 495 | 493 | 495 | 520,000 |
| 1983/01/22 | 496 | 501 | 491 | 495 | 603,000 |
| 1983/01/21 | 501 | 507 | 499 | 505 | 385,000 |
| 1983/01/20 | 499 | 508 | 498 | 499 | 470,000 |
| 1983/01/19 | 500 | 505 | 497 | 505 | 545,000 |
| 1983/01/18 | 508 | 510 | 505 | 507 | 370,000 |
| 1983/01/17 | 508 | 510 | 505 | 508 | 291,000 |
| 1983/01/14 | 508 | 517 | 506 | 510 | 414,000 |
| 1983/01/13 | 505 | 519 | 502 | 507 | 343,000 |
| 1983/01/12 | 510 | 513 | 501 | 501 | 510,000 |
| 1983/01/11 | 522 | 525 | 510 | 513 | 454,000 |
| 1983/01/10 | 525 | 527 | 524 | 527 | 835,000 |
| 1983/01/08 | 528 | 528 | 521 | 525 | 1,075,000 |
| 1983/01/07 | 525 | 534 | 521 | 523 | 2,844,000 |
| 1983/01/06 | 525 | 525 | 519 | 520 | 945,000 |
| 1983/01/05 | 519 | 524 | 516 | 517 | 678,000 |
| 1983/01/04 | 515 | 520 | 511 | 519 | 489,000 |