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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,055 | 4,055 | 3,875 | 3,875 | 91,200 |
| 2024/07/25 | 4,100 | 4,110 | 4,020 | 4,055 | 69,500 |
| 2024/07/24 | 4,210 | 4,220 | 4,135 | 4,160 | 76,800 |
| 2024/07/23 | 4,170 | 4,245 | 4,170 | 4,205 | 68,300 |
| 2024/07/22 | 4,135 | 4,190 | 4,095 | 4,125 | 79,100 |
| 2024/07/19 | 4,110 | 4,155 | 4,090 | 4,105 | 102,800 |
| 2024/07/18 | 4,080 | 4,150 | 4,035 | 4,120 | 88,400 |
| 2024/07/17 | 4,120 | 4,165 | 4,065 | 4,070 | 104,000 |
| 2024/07/16 | 4,150 | 4,220 | 4,095 | 4,095 | 100,000 |
| 2024/07/12 | 4,015 | 4,160 | 4,000 | 4,150 | 195,700 |
| 2024/07/11 | 3,980 | 4,050 | 3,950 | 4,025 | 137,300 |
| 2024/07/10 | 3,730 | 3,975 | 3,730 | 3,885 | 149,700 |
| 2024/07/09 | 3,655 | 3,715 | 3,655 | 3,710 | 71,500 |
| 2024/07/08 | 3,630 | 3,655 | 3,620 | 3,630 | 87,100 |
| 2024/07/05 | 3,705 | 3,715 | 3,620 | 3,630 | 77,300 |
| 2024/07/04 | 3,665 | 3,700 | 3,625 | 3,700 | 147,300 |
| 2024/07/03 | 3,650 | 3,680 | 3,620 | 3,670 | 121,100 |
| 2024/07/02 | 3,655 | 3,655 | 3,595 | 3,630 | 108,300 |
| 2024/07/01 | 3,680 | 3,695 | 3,615 | 3,655 | 68,500 |
| 2024/06/28 | 3,695 | 3,695 | 3,610 | 3,655 | 96,800 |
| 2024/06/27 | 3,735 | 3,755 | 3,680 | 3,700 | 89,100 |
| 2024/06/26 | 3,815 | 3,825 | 3,760 | 3,785 | 85,900 |
| 2024/06/25 | 3,795 | 3,855 | 3,775 | 3,820 | 85,600 |
| 2024/06/24 | 3,760 | 3,800 | 3,730 | 3,755 | 89,100 |
| 2024/06/21 | 3,850 | 3,850 | 3,715 | 3,730 | 126,300 |
| 2024/06/20 | 3,840 | 3,840 | 3,765 | 3,810 | 62,600 |
| 2024/06/19 | 3,785 | 3,890 | 3,775 | 3,840 | 104,200 |
| 2024/06/18 | 3,910 | 3,945 | 3,735 | 3,790 | 149,200 |
| 2024/06/17 | 3,960 | 3,965 | 3,845 | 3,895 | 132,100 |
| 2024/06/14 | 3,835 | 3,990 | 3,835 | 3,975 | 139,200 |
| 2024/06/13 | 3,800 | 3,905 | 3,785 | 3,800 | 144,700 |
| 2024/06/12 | 3,625 | 3,825 | 3,625 | 3,785 | 175,000 |
| 2024/06/11 | 3,555 | 3,710 | 3,525 | 3,615 | 116,700 |
| 2024/06/10 | 3,410 | 3,500 | 3,360 | 3,495 | 67,200 |
| 2024/06/07 | 3,380 | 3,385 | 3,320 | 3,380 | 78,600 |
| 2024/06/06 | 3,465 | 3,475 | 3,365 | 3,400 | 58,900 |
| 2024/06/05 | 3,500 | 3,510 | 3,440 | 3,450 | 81,300 |
| 2024/06/04 | 3,570 | 3,620 | 3,555 | 3,570 | 53,700 |
| 2024/06/03 | 3,695 | 3,795 | 3,580 | 3,580 | 145,800 |
| 2024/05/31 | 3,530 | 3,660 | 3,515 | 3,645 | 140,100 |
| 2024/05/30 | 3,500 | 3,525 | 3,465 | 3,520 | 76,000 |
| 2024/05/29 | 3,500 | 3,515 | 3,465 | 3,490 | 54,700 |
| 2024/05/28 | 3,475 | 3,515 | 3,470 | 3,500 | 29,800 |
| 2024/05/27 | 3,500 | 3,500 | 3,435 | 3,475 | 32,300 |
| 2024/05/24 | 3,530 | 3,530 | 3,485 | 3,500 | 59,400 |
| 2024/05/23 | 3,530 | 3,575 | 3,470 | 3,560 | 57,400 |
| 2024/05/22 | 3,500 | 3,520 | 3,455 | 3,500 | 58,700 |
| 2024/05/21 | 3,525 | 3,550 | 3,490 | 3,520 | 68,300 |
| 2024/05/20 | 3,485 | 3,530 | 3,485 | 3,500 | 63,900 |
| 2024/05/17 | 3,450 | 3,495 | 3,430 | 3,480 | 57,300 |
| 2024/05/16 | 3,500 | 3,510 | 3,435 | 3,500 | 84,300 |
| 2024/05/15 | 3,535 | 3,555 | 3,470 | 3,490 | 83,200 |
| 2024/05/14 | 3,420 | 3,530 | 3,420 | 3,495 | 102,800 |
| 2024/05/13 | 3,635 | 3,640 | 3,440 | 3,445 | 105,500 |
| 2024/05/10 | 3,825 | 3,865 | 3,670 | 3,700 | 149,100 |
| 2024/05/09 | 3,330 | 3,890 | 3,325 | 3,825 | 348,700 |
| 2024/05/08 | 3,440 | 3,465 | 3,315 | 3,315 | 59,300 |
| 2024/05/07 | 3,510 | 3,510 | 3,460 | 3,490 | 23,200 |
| 2024/05/02 | 3,505 | 3,540 | 3,500 | 3,510 | 24,300 |
| 2024/05/01 | 3,535 | 3,535 | 3,475 | 3,525 | 16,300 |
| 2024/04/30 | 3,540 | 3,580 | 3,490 | 3,550 | 44,300 |
| 2024/04/26 | 3,400 | 3,555 | 3,375 | 3,520 | 55,300 |
| 2024/04/25 | 3,455 | 3,495 | 3,410 | 3,425 | 20,700 |
| 2024/04/24 | 3,425 | 3,500 | 3,425 | 3,475 | 27,500 |
| 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 |