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 |
|---|---|---|---|---|---|
| 1992/12/28 | 1,100 | 1,100 | 1,070 | 1,070 | 12,000 |
| 1992/12/25 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1992/12/22 | 1,070 | 1,100 | 1,070 | 1,100 | 5,000 |
| 1992/12/21 | 1,070 | 1,110 | 1,070 | 1,080 | 53,000 |
| 1992/12/18 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1992/12/17 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1992/12/16 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 |
| 1992/12/15 | 1,110 | 1,120 | 1,110 | 1,120 | 10,000 |
| 1992/12/14 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1992/12/11 | 1,110 | 1,120 | 1,110 | 1,110 | 16,000 |
| 1992/12/10 | 1,130 | 1,140 | 1,130 | 1,130 | 55,000 |
| 1992/12/09 | 1,040 | 1,110 | 1,030 | 1,110 | 126,000 |
| 1992/12/08 | 1,040 | 1,040 | 1,020 | 1,020 | 15,000 |
| 1992/12/07 | 1,060 | 1,060 | 1,030 | 1,040 | 9,000 |
| 1992/12/04 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 |
| 1992/12/03 | 1,050 | 1,090 | 1,050 | 1,060 | 26,000 |
| 1992/12/02 | 1,010 | 1,090 | 1,010 | 1,090 | 46,000 |
| 1992/12/01 | 1,040 | 1,050 | 1,010 | 1,010 | 14,000 |
| 1992/11/30 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 |
| 1992/11/27 | 990 | 1,040 | 990 | 1,040 | 36,000 |
| 1992/11/26 | 965 | 970 | 965 | 970 | 12,000 |
| 1992/11/25 | 971 | 971 | 965 | 965 | 15,000 |
| 1992/11/24 | 966 | 977 | 966 | 970 | 27,000 |
| 1992/11/20 | 970 | 972 | 970 | 972 | 11,000 |
| 1992/11/19 | 961 | 970 | 961 | 970 | 35,000 |
| 1992/11/18 | 951 | 951 | 951 | 951 | 6,000 |
| 1992/11/17 | 950 | 950 | 950 | 950 | 3,000 |
| 1992/11/16 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 1992/11/13 | 970 | 980 | 955 | 980 | 13,000 |
| 1992/11/12 | 970 | 970 | 970 | 970 | 2,000 |
| 1992/11/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992/11/10 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1992/11/09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1992/11/05 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1992/11/04 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 1992/11/02 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1992/10/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1992/10/28 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 |
| 1992/10/27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1992/10/26 | 1,080 | 1,080 | 1,060 | 1,060 | 15,000 |
| 1992/10/23 | 1,090 | 1,090 | 1,070 | 1,080 | 5,000 |
| 1992/10/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1992/10/21 | 1,080 | 1,090 | 1,080 | 1,090 | 32,000 |
| 1992/10/19 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1992/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1992/10/14 | 1,110 | 1,110 | 1,090 | 1,100 | 26,000 |
| 1992/10/13 | 1,120 | 1,120 | 1,090 | 1,090 | 6,000 |
| 1992/10/12 | 1,100 | 1,120 | 1,090 | 1,090 | 5,000 |
| 1992/10/09 | 1,120 | 1,120 | 1,090 | 1,090 | 5,000 |
| 1992/10/07 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1992/10/06 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1992/10/05 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 |
| 1992/10/02 | 1,090 | 1,110 | 1,070 | 1,110 | 7,000 |
| 1992/10/01 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 |
| 1992/09/30 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 1992/09/29 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1992/09/28 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 |
| 1992/09/25 | 1,120 | 1,130 | 1,090 | 1,090 | 26,000 |
| 1992/09/24 | 1,170 | 1,170 | 1,120 | 1,120 | 12,000 |
| 1992/09/22 | 1,120 | 1,120 | 1,110 | 1,120 | 14,000 |
| 1992/09/18 | 1,110 | 1,120 | 1,110 | 1,120 | 18,000 |
| 1992/09/17 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 |
| 1992/09/16 | 1,170 | 1,170 | 1,160 | 1,170 | 8,000 |
| 1992/09/14 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 |
| 1992/09/11 | 1,190 | 1,200 | 1,180 | 1,180 | 12,000 |
| 1992/09/10 | 1,190 | 1,200 | 1,170 | 1,180 | 28,000 |
| 1992/09/09 | 1,160 | 1,160 | 1,150 | 1,150 | 26,000 |
| 1992/09/08 | 1,160 | 1,190 | 1,150 | 1,170 | 13,000 |
| 1992/09/07 | 1,170 | 1,170 | 1,150 | 1,150 | 49,000 |
| 1992/09/04 | 1,190 | 1,190 | 1,110 | 1,110 | 68,000 |
| 1992/09/03 | 1,160 | 1,170 | 1,150 | 1,170 | 9,000 |
| 1992/09/02 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 |
| 1992/09/01 | 1,210 | 1,240 | 1,200 | 1,200 | 42,000 |
| 1992/08/31 | 1,150 | 1,190 | 1,150 | 1,190 | 92,000 |
| 1992/08/28 | 1,120 | 1,190 | 1,120 | 1,150 | 35,000 |
| 1992/08/27 | 1,040 | 1,120 | 1,040 | 1,120 | 41,000 |
| 1992/08/26 | 1,080 | 1,080 | 1,060 | 1,060 | 20,000 |
| 1992/08/25 | 1,020 | 1,060 | 1,000 | 1,060 | 43,000 |
| 1992/08/24 | 970 | 1,000 | 969 | 1,000 | 98,000 |
| 1992/08/21 | 950 | 960 | 950 | 955 | 125,000 |
| 1992/08/20 | 935 | 950 | 935 | 950 | 19,000 |
| 1992/08/19 | 975 | 975 | 935 | 935 | 15,000 |
| 1992/08/17 | 975 | 981 | 975 | 975 | 48,000 |
| 1992/08/14 | 1,020 | 1,020 | 1,000 | 1,000 | 27,000 |
| 1992/08/12 | 1,070 | 1,100 | 1,060 | 1,100 | 13,000 |
| 1992/08/06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1992/08/05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1992/08/04 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1992/08/03 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1992/07/31 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1992/07/30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1992/07/29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1992/07/28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1992/07/27 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1992/07/24 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 |
| 1992/07/23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1992/07/21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1992/07/20 | 1,300 | 1,310 | 1,300 | 1,300 | 12,000 |
| 1992/07/17 | 1,320 | 1,340 | 1,310 | 1,340 | 12,000 |
| 1992/07/16 | 1,330 | 1,330 | 1,320 | 1,320 | 7,000 |
| 1992/07/15 | 1,330 | 1,330 | 1,320 | 1,320 | 7,000 |
| 1992/07/14 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1992/07/13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1992/07/09 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 |
| 1992/07/08 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 |
| 1992/07/07 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 |
| 1992/07/06 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 |
| 1992/07/03 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1992/07/02 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1992/07/01 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1992/06/30 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1992/06/29 | 1,270 | 1,300 | 1,270 | 1,300 | 6,000 |
| 1992/06/26 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1992/06/25 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 |
| 1992/06/24 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1992/06/23 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1992/06/22 | 1,250 | 1,250 | 1,240 | 1,250 | 22,000 |
| 1992/06/19 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 |
| 1992/06/18 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 1992/06/17 | 1,330 | 1,330 | 1,300 | 1,300 | 11,000 |
| 1992/06/16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1992/06/15 | 1,340 | 1,340 | 1,310 | 1,330 | 14,000 |
| 1992/06/12 | 1,370 | 1,370 | 1,350 | 1,350 | 6,000 |
| 1992/06/10 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 |
| 1992/06/09 | 1,370 | 1,370 | 1,360 | 1,360 | 16,000 |
| 1992/06/08 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1992/06/05 | 1,380 | 1,400 | 1,370 | 1,370 | 11,000 |
| 1992/06/04 | 1,380 | 1,380 | 1,370 | 1,370 | 17,000 |
| 1992/06/03 | 1,400 | 1,400 | 1,390 | 1,390 | 13,000 |
| 1992/06/02 | 1,370 | 1,400 | 1,330 | 1,400 | 21,000 |
| 1992/06/01 | 1,420 | 1,420 | 1,410 | 1,410 | 16,000 |
| 1992/05/29 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 1992/05/28 | 1,430 | 1,440 | 1,370 | 1,430 | 34,000 |
| 1992/05/27 | 1,460 | 1,460 | 1,440 | 1,440 | 12,000 |
| 1992/05/26 | 1,440 | 1,470 | 1,440 | 1,470 | 27,000 |
| 1992/05/25 | 1,450 | 1,460 | 1,430 | 1,450 | 51,000 |
| 1992/05/22 | 1,390 | 1,390 | 1,330 | 1,390 | 55,000 |
| 1992/05/21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1992/05/20 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1992/05/19 | 1,410 | 1,460 | 1,410 | 1,460 | 27,000 |
| 1992/05/15 | 1,460 | 1,490 | 1,460 | 1,470 | 9,000 |
| 1992/05/14 | 1,470 | 1,470 | 1,460 | 1,460 | 7,000 |
| 1992/05/13 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 |
| 1992/05/12 | 1,380 | 1,400 | 1,380 | 1,400 | 12,000 |
| 1992/05/08 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1992/05/07 | 1,330 | 1,360 | 1,330 | 1,360 | 12,000 |
| 1992/05/06 | 1,330 | 1,330 | 1,310 | 1,310 | 32,000 |
| 1992/05/01 | 1,310 | 1,330 | 1,310 | 1,330 | 5,000 |
| 1992/04/27 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1992/04/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1992/04/23 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
| 1992/04/21 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1992/04/20 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1992/04/15 | 1,310 | 1,320 | 1,300 | 1,320 | 5,000 |
| 1992/04/14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1992/04/13 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 |
| 1992/04/10 | 1,280 | 1,340 | 1,280 | 1,340 | 5,000 |
| 1992/04/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1992/04/08 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 |
| 1992/04/07 | 1,390 | 1,390 | 1,350 | 1,350 | 5,000 |
| 1992/04/06 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 |
| 1992/04/03 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1992/04/02 | 1,450 | 1,450 | 1,400 | 1,400 | 5,000 |
| 1992/04/01 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1992/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1992/03/26 | 1 -> 1.08 分割 | ||||
| 1992/03/25 | 1,600 | 1,630 | 1,600 | 1,600 | 17,000 |
| 1992/03/24 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 |
| 1992/03/23 | 1,590 | 1,620 | 1,590 | 1,600 | 79,000 |
| 1992/03/19 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 1992/03/18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1992/03/12 | 1,650 | 1,680 | 1,650 | 1,680 | 7,000 |
| 1992/03/11 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 |
| 1992/03/10 | 1,620 | 1,620 | 1,610 | 1,610 | 10,000 |
| 1992/03/09 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 |
| 1992/03/06 | 1,630 | 1,630 | 1,600 | 1,600 | 23,000 |
| 1992/03/05 | 1,700 | 1,700 | 1,630 | 1,630 | 10,000 |
| 1992/03/04 | 1,650 | 1,700 | 1,650 | 1,700 | 13,000 |
| 1992/03/03 | 1,700 | 1,720 | 1,690 | 1,710 | 32,000 |
| 1992/03/02 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 |
| 1992/02/28 | 1,710 | 1,710 | 1,690 | 1,690 | 2,000 |
| 1992/02/26 | 1,730 | 1,730 | 1,690 | 1,690 | 15,000 |
| 1992/02/25 | 1,730 | 1,730 | 1,730 | 1,730 | 11,000 |
| 1992/02/24 | 1,720 | 1,750 | 1,720 | 1,750 | 2,000 |
| 1992/02/21 | 1,680 | 1,730 | 1,680 | 1,730 | 30,000 |
| 1992/02/20 | 1,580 | 1,660 | 1,580 | 1,660 | 57,000 |
| 1992/02/19 | 1,610 | 1,610 | 1,580 | 1,580 | 16,000 |
| 1992/02/18 | 1,680 | 1,680 | 1,650 | 1,650 | 8,000 |
| 1992/02/13 | 1,700 | 1,700 | 1,700 | 1,700 | 18,000 |
| 1992/02/12 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1992/02/10 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1992/02/07 | 1,750 | 1,770 | 1,720 | 1,750 | 43,000 |
| 1992/02/06 | 1,680 | 1,750 | 1,680 | 1,750 | 30,000 |
| 1992/02/05 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 |
| 1992/02/04 | 1,670 | 1,690 | 1,670 | 1,690 | 2,000 |
| 1992/02/03 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1992/01/31 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1992/01/28 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1992/01/27 | 1,640 | 1,640 | 1,610 | 1,610 | 2,000 |
| 1992/01/16 | 1,620 | 1,620 | 1,610 | 1,610 | 4,000 |
| 1992/01/14 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 |
| 1992/01/13 | 1,660 | 1,660 | 1,640 | 1,650 | 4,000 |
| 1992/01/10 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 |
| 1992/01/09 | 1,700 | 1,700 | 1,630 | 1,630 | 5,000 |
| 1992/01/08 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1992/01/07 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 1992/01/06 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |