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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,500 | 1,524 | 1,496 | 1,516 | 96,200 |
| 2013/12/27 | 1,491 | 1,495 | 1,472 | 1,494 | 55,700 |
| 2013/12/26 | 1,475 | 1,507 | 1,472 | 1,495 | 53,600 |
| 2013/12/25 | 1,450 | 1,479 | 1,445 | 1,472 | 60,200 |
| 2013/12/24 | 1,482 | 1,498 | 1,452 | 1,471 | 53,400 |
| 2013/12/20 | 1,508 | 1,522 | 1,452 | 1,492 | 115,300 |
| 2013/12/19 | 1,557 | 1,559 | 1,515 | 1,539 | 41,400 |
| 2013/12/18 | 1,533 | 1,540 | 1,520 | 1,540 | 43,200 |
| 2013/12/17 | 1,555 | 1,555 | 1,520 | 1,532 | 50,200 |
| 2013/12/16 | 1,560 | 1,564 | 1,525 | 1,548 | 64,600 |
| 2013/12/13 | 1,599 | 1,600 | 1,534 | 1,558 | 147,100 |
| 2013/12/12 | 1,600 | 1,614 | 1,587 | 1,605 | 68,600 |
| 2013/12/11 | 1,578 | 1,599 | 1,555 | 1,594 | 56,500 |
| 2013/12/10 | 1,569 | 1,579 | 1,553 | 1,576 | 63,200 |
| 2013/12/09 | 1,585 | 1,585 | 1,561 | 1,578 | 44,400 |
| 2013/12/06 | 1,548 | 1,570 | 1,543 | 1,562 | 46,600 |
| 2013/12/05 | 1,542 | 1,585 | 1,520 | 1,554 | 99,900 |
| 2013/12/04 | 1,572 | 1,575 | 1,547 | 1,551 | 57,300 |
| 2013/12/03 | 1,550 | 1,600 | 1,550 | 1,580 | 101,500 |
| 2013/12/02 | 1,535 | 1,553 | 1,529 | 1,538 | 122,900 |
| 2013/11/29 | 1,530 | 1,563 | 1,530 | 1,551 | 80,400 |
| 2013/11/28 | 1,537 | 1,555 | 1,529 | 1,537 | 152,400 |
| 2013/11/27 | 1,578 | 1,578 | 1,536 | 1,553 | 104,900 |
| 2013/11/26 | 1,550 | 1,599 | 1,550 | 1,579 | 150,700 |
| 2013/11/25 | 1,619 | 1,619 | 1,525 | 1,549 | 208,900 |
| 2013/11/22 | 1,645 | 1,645 | 1,600 | 1,624 | 90,600 |
| 2013/11/21 | 1,634 | 1,645 | 1,616 | 1,640 | 93,200 |
| 2013/11/20 | 1,633 | 1,649 | 1,600 | 1,634 | 144,800 |
| 2013/11/19 | 1,584 | 1,668 | 1,574 | 1,633 | 162,800 |
| 2013/11/18 | 1,578 | 1,638 | 1,575 | 1,604 | 147,500 |
| 2013/11/15 | 1,528 | 1,566 | 1,513 | 1,560 | 146,100 |
| 2013/11/14 | 1,500 | 1,528 | 1,493 | 1,524 | 75,800 |
| 2013/11/13 | 1,495 | 1,520 | 1,493 | 1,516 | 150,900 |
| 2013/11/12 | 1,465 | 1,505 | 1,459 | 1,489 | 122,800 |
| 2013/11/11 | 1,475 | 1,475 | 1,450 | 1,464 | 36,200 |
| 2013/11/08 | 1,408 | 1,463 | 1,408 | 1,455 | 81,900 |
| 2013/11/07 | 1,460 | 1,460 | 1,409 | 1,411 | 88,100 |
| 2013/11/06 | 1,445 | 1,479 | 1,444 | 1,465 | 52,500 |
| 2013/11/05 | 1,457 | 1,480 | 1,457 | 1,470 | 59,800 |
| 2013/11/01 | 1,450 | 1,465 | 1,400 | 1,457 | 57,300 |
| 2013/10/31 | 1,440 | 1,470 | 1,433 | 1,450 | 93,200 |
| 2013/10/30 | 1,430 | 1,450 | 1,400 | 1,444 | 239,800 |
| 2013/10/29 | 1,436 | 1,436 | 1,400 | 1,401 | 62,300 |
| 2013/10/28 | 1,447 | 1,449 | 1,404 | 1,406 | 109,600 |
| 2013/10/25 | 1,438 | 1,462 | 1,422 | 1,447 | 98,600 |
| 2013/10/24 | 1,430 | 1,449 | 1,405 | 1,438 | 71,900 |
| 2013/10/23 | 1,442 | 1,477 | 1,434 | 1,435 | 40,400 |
| 2013/10/22 | 1,467 | 1,468 | 1,430 | 1,442 | 27,000 |
| 2013/10/21 | 1,469 | 1,469 | 1,430 | 1,460 | 48,300 |
| 2013/10/18 | 1,456 | 1,469 | 1,446 | 1,456 | 33,100 |
| 2013/10/17 | 1,450 | 1,474 | 1,449 | 1,452 | 32,200 |
| 2013/10/16 | 1,495 | 1,495 | 1,420 | 1,437 | 39,300 |
| 2013/10/15 | 1,483 | 1,498 | 1,470 | 1,495 | 68,900 |
| 2013/10/11 | 1,450 | 1,475 | 1,444 | 1,474 | 63,600 |
| 2013/10/10 | 1,447 | 1,460 | 1,415 | 1,425 | 63,600 |
| 2013/10/09 | 1,405 | 1,460 | 1,398 | 1,458 | 74,800 |
| 2013/10/08 | 1,374 | 1,415 | 1,374 | 1,411 | 52,900 |
| 2013/10/07 | 1,424 | 1,430 | 1,380 | 1,387 | 58,600 |
| 2013/10/04 | 1,404 | 1,434 | 1,394 | 1,424 | 100,100 |
| 2013/10/03 | 1,395 | 1,415 | 1,389 | 1,401 | 81,600 |
| 2013/10/02 | 1,358 | 1,392 | 1,358 | 1,385 | 138,400 |
| 2013/10/01 | 1,337 | 1,372 | 1,330 | 1,360 | 61,700 |
| 2013/09/30 | 1,297 | 1,354 | 1,297 | 1,337 | 91,500 |
| 2013/09/27 | 1,300 | 1,304 | 1,251 | 1,295 | 84,900 |
| 2013/09/26 | 1,273 | 1,305 | 1,260 | 1,300 | 55,500 |
| 2013/09/25 | 1,303 | 1,310 | 1,277 | 1,297 | 61,800 |
| 2013/09/24 | 1,311 | 1,322 | 1,285 | 1,308 | 48,300 |
| 2013/09/20 | 1,346 | 1,349 | 1,319 | 1,327 | 67,000 |
| 2013/09/19 | 1,309 | 1,350 | 1,282 | 1,347 | 66,600 |
| 2013/09/18 | 1,303 | 1,309 | 1,270 | 1,301 | 45,300 |
| 2013/09/17 | 1,291 | 1,300 | 1,286 | 1,293 | 33,100 |
| 2013/09/13 | 1,273 | 1,300 | 1,268 | 1,297 | 48,700 |
| 2013/09/12 | 1,275 | 1,300 | 1,273 | 1,293 | 70,100 |
| 2013/09/11 | 1,289 | 1,290 | 1,260 | 1,272 | 64,300 |
| 2013/09/10 | 1,275 | 1,327 | 1,250 | 1,264 | 76,400 |
| 2013/09/09 | 1,250 | 1,253 | 1,235 | 1,249 | 59,900 |
| 2013/09/06 | 1,218 | 1,218 | 1,186 | 1,205 | 42,100 |
| 2013/09/05 | 1,240 | 1,240 | 1,209 | 1,217 | 28,100 |
| 2013/09/04 | 1,204 | 1,244 | 1,204 | 1,237 | 35,700 |
| 2013/09/03 | 1,248 | 1,253 | 1,169 | 1,225 | 47,800 |
| 2013/09/02 | 1,225 | 1,247 | 1,157 | 1,231 | 40,400 |
| 2013/08/30 | 1,240 | 1,258 | 1,226 | 1,234 | 71,900 |
| 2013/08/29 | 1,216 | 1,252 | 1,216 | 1,247 | 23,200 |
| 2013/08/28 | 1,210 | 1,239 | 1,209 | 1,232 | 32,300 |
| 2013/08/27 | 1,241 | 1,260 | 1,238 | 1,246 | 18,000 |
| 2013/08/26 | 1,250 | 1,270 | 1,235 | 1,238 | 47,900 |
| 2013/08/23 | 1,262 | 1,279 | 1,243 | 1,270 | 31,900 |
| 2013/08/22 | 1,230 | 1,255 | 1,211 | 1,251 | 44,200 |
| 2013/08/21 | 1,260 | 1,275 | 1,236 | 1,245 | 32,700 |
| 2013/08/20 | 1,281 | 1,284 | 1,251 | 1,264 | 28,600 |
| 2013/08/19 | 1,281 | 1,294 | 1,268 | 1,288 | 19,000 |
| 2013/08/16 | 1,278 | 1,286 | 1,268 | 1,281 | 23,900 |
| 2013/08/15 | 1,317 | 1,317 | 1,285 | 1,292 | 46,200 |
| 2013/08/14 | 1,309 | 1,320 | 1,292 | 1,316 | 25,100 |
| 2013/08/13 | 1,286 | 1,309 | 1,283 | 1,307 | 27,000 |
| 2013/08/12 | 1,282 | 1,309 | 1,279 | 1,286 | 37,600 |
| 2013/08/09 | 1,310 | 1,330 | 1,282 | 1,303 | 71,800 |
| 2013/08/08 | 1,359 | 1,364 | 1,319 | 1,324 | 73,100 |
| 2013/08/07 | 1,375 | 1,398 | 1,362 | 1,379 | 121,400 |
| 2013/08/06 | 1,373 | 1,375 | 1,350 | 1,374 | 42,200 |
| 2013/08/05 | 1,373 | 1,374 | 1,355 | 1,373 | 38,900 |
| 2013/08/02 | 1,370 | 1,383 | 1,317 | 1,360 | 86,900 |
| 2013/08/01 | 1,324 | 1,359 | 1,290 | 1,358 | 47,000 |
| 2013/07/31 | 1,353 | 1,362 | 1,329 | 1,334 | 94,500 |
| 2013/07/30 | 1,314 | 1,369 | 1,314 | 1,361 | 182,700 |
| 2013/07/29 | 1,270 | 1,332 | 1,210 | 1,306 | 258,700 |
| 2013/07/26 | 1,313 | 1,313 | 1,272 | 1,282 | 102,600 |
| 2013/07/25 | 1,290 | 1,315 | 1,282 | 1,310 | 156,100 |
| 2013/07/24 | 1,350 | 1,356 | 1,286 | 1,308 | 257,400 |
| 2013/07/23 | 1,414 | 1,422 | 1,360 | 1,371 | 144,400 |
| 2013/07/22 | 1,413 | 1,457 | 1,403 | 1,435 | 110,700 |
| 2013/07/19 | 1,420 | 1,441 | 1,410 | 1,413 | 132,100 |
| 2013/07/18 | 1,430 | 1,436 | 1,417 | 1,422 | 62,600 |
| 2013/07/17 | 1,411 | 1,428 | 1,398 | 1,416 | 85,600 |
| 2013/07/16 | 1,420 | 1,441 | 1,420 | 1,428 | 44,800 |
| 2013/07/12 | 1,455 | 1,472 | 1,417 | 1,428 | 80,100 |
| 2013/07/11 | 1,440 | 1,460 | 1,430 | 1,460 | 49,900 |
| 2013/07/10 | 1,407 | 1,458 | 1,404 | 1,436 | 67,400 |
| 2013/07/09 | 1,420 | 1,427 | 1,402 | 1,418 | 94,900 |
| 2013/07/08 | 1,436 | 1,453 | 1,416 | 1,416 | 71,700 |
| 2013/07/05 | 1,415 | 1,501 | 1,415 | 1,429 | 225,700 |
| 2013/07/04 | 1,411 | 1,441 | 1,410 | 1,415 | 163,300 |
| 2013/07/03 | 1,472 | 1,472 | 1,425 | 1,441 | 127,400 |
| 2013/07/02 | 1,487 | 1,490 | 1,420 | 1,476 | 109,200 |
| 2013/07/01 | 1,430 | 1,494 | 1,424 | 1,490 | 89,900 |
| 2013/06/28 | 1,424 | 1,446 | 1,406 | 1,425 | 84,600 |
| 2013/06/27 | 1,412 | 1,424 | 1,367 | 1,424 | 59,600 |
| 2013/06/26 | 1,477 | 1,477 | 1,400 | 1,404 | 46,100 |
| 2013/06/25 | 1,463 | 1,490 | 1,438 | 1,477 | 66,600 |
| 2013/06/24 | 1,512 | 1,525 | 1,461 | 1,483 | 69,900 |
| 2013/06/21 | 1,469 | 1,518 | 1,418 | 1,512 | 311,100 |
| 2013/06/20 | 1,427 | 1,496 | 1,402 | 1,491 | 165,400 |
| 2013/06/19 | 1,478 | 1,478 | 1,401 | 1,427 | 89,500 |
| 2013/06/18 | 1,461 | 1,485 | 1,442 | 1,458 | 179,400 |
| 2013/06/17 | 1,402 | 1,480 | 1,396 | 1,461 | 154,900 |
| 2013/06/14 | 1,400 | 1,446 | 1,393 | 1,424 | 173,500 |
| 2013/06/13 | 1,390 | 1,405 | 1,349 | 1,365 | 133,700 |
| 2013/06/12 | 1,381 | 1,435 | 1,337 | 1,426 | 166,600 |
| 2013/06/11 | 1,376 | 1,405 | 1,346 | 1,381 | 233,100 |
| 2013/06/10 | 1,298 | 1,339 | 1,275 | 1,336 | 123,800 |
| 2013/06/07 | 1,170 | 1,243 | 1,152 | 1,221 | 170,000 |
| 2013/06/06 | 1,241 | 1,259 | 1,170 | 1,178 | 95,700 |
| 2013/06/05 | 1,260 | 1,346 | 1,251 | 1,271 | 141,000 |
| 2013/06/04 | 1,312 | 1,370 | 1,216 | 1,245 | 182,900 |
| 2013/06/03 | 1,320 | 1,380 | 1,306 | 1,309 | 140,700 |
| 2013/05/31 | 1,297 | 1,345 | 1,285 | 1,320 | 132,000 |
| 2013/05/30 | 1,322 | 1,327 | 1,260 | 1,270 | 74,300 |
| 2013/05/29 | 1,330 | 1,361 | 1,322 | 1,342 | 49,200 |
| 2013/05/28 | 1,304 | 1,340 | 1,300 | 1,316 | 65,500 |
| 2013/05/27 | 1,367 | 1,369 | 1,320 | 1,331 | 59,200 |
| 2013/05/24 | 1,401 | 1,431 | 1,343 | 1,397 | 114,200 |
| 2013/05/23 | 1,500 | 1,519 | 1,411 | 1,411 | 131,800 |
| 2013/05/22 | 1,509 | 1,533 | 1,488 | 1,507 | 90,500 |
| 2013/05/21 | 1,529 | 1,540 | 1,495 | 1,499 | 104,600 |
| 2013/05/20 | 1,530 | 1,545 | 1,498 | 1,518 | 120,200 |
| 2013/05/17 | 1,469 | 1,545 | 1,450 | 1,528 | 291,000 |
| 2013/05/16 | 1,400 | 1,478 | 1,376 | 1,474 | 374,100 |
| 2013/05/15 | 1,426 | 1,432 | 1,351 | 1,375 | 187,800 |
| 2013/05/14 | 1,416 | 1,430 | 1,376 | 1,417 | 171,500 |
| 2013/05/13 | 1,372 | 1,407 | 1,364 | 1,407 | 138,100 |
| 2013/05/10 | 1,380 | 1,406 | 1,346 | 1,375 | 256,400 |
| 2013/05/09 | 1,490 | 1,515 | 1,330 | 1,392 | 278,300 |
| 2013/05/08 | 1,500 | 1,511 | 1,467 | 1,485 | 135,000 |
| 2013/05/07 | 1,423 | 1,500 | 1,422 | 1,500 | 193,100 |
| 2013/05/02 | 1,425 | 1,433 | 1,385 | 1,393 | 188,300 |
| 2013/05/01 | 1,493 | 1,496 | 1,426 | 1,435 | 129,500 |
| 2013/04/30 | 1,425 | 1,497 | 1,425 | 1,495 | 201,300 |
| 2013/04/26 | 1,390 | 1,444 | 1,385 | 1,425 | 198,200 |
| 2013/04/25 | 1,363 | 1,380 | 1,356 | 1,376 | 64,200 |
| 2013/04/24 | 1,350 | 1,362 | 1,330 | 1,357 | 95,700 |
| 2013/04/23 | 1,350 | 1,373 | 1,332 | 1,334 | 130,900 |
| 2013/04/22 | 1,325 | 1,350 | 1,325 | 1,350 | 86,200 |
| 2013/04/19 | 1,326 | 1,326 | 1,301 | 1,314 | 82,500 |
| 2013/04/18 | 1,306 | 1,350 | 1,306 | 1,325 | 81,200 |
| 2013/04/17 | 1,319 | 1,350 | 1,311 | 1,325 | 117,900 |
| 2013/04/16 | 1,278 | 1,320 | 1,271 | 1,308 | 97,900 |
| 2013/04/15 | 1,290 | 1,300 | 1,263 | 1,296 | 70,000 |
| 2013/04/12 | 1,298 | 1,305 | 1,275 | 1,291 | 87,500 |
| 2013/04/11 | 1,300 | 1,311 | 1,270 | 1,308 | 74,600 |
| 2013/04/10 | 1,262 | 1,295 | 1,262 | 1,294 | 59,400 |
| 2013/04/09 | 1,330 | 1,335 | 1,263 | 1,274 | 119,100 |
| 2013/04/08 | 1,319 | 1,342 | 1,291 | 1,311 | 170,200 |
| 2013/04/05 | 1,304 | 1,319 | 1,252 | 1,293 | 115,700 |
| 2013/04/04 | 1,249 | 1,288 | 1,221 | 1,288 | 115,600 |
| 2013/04/03 | 1,207 | 1,264 | 1,207 | 1,260 | 96,500 |
| 2013/04/02 | 1,179 | 1,221 | 1,130 | 1,204 | 93,300 |
| 2013/04/01 | 1,276 | 1,276 | 1,204 | 1,209 | 109,800 |
| 2013/03/29 | 1,297 | 1,300 | 1,256 | 1,276 | 79,800 |
| 2013/03/28 | 1,270 | 1,296 | 1,258 | 1,289 | 129,200 |
| 2013/03/27 | 1,254 | 1,276 | 1,243 | 1,257 | 98,000 |
| 2013/03/26 | 1,275 | 1,277 | 1,225 | 1,230 | 149,200 |
| 2013/03/25 | 1,281 | 1,304 | 1,275 | 1,287 | 81,300 |
| 2013/03/22 | 1,283 | 1,310 | 1,274 | 1,281 | 111,800 |
| 2013/03/21 | 1,316 | 1,322 | 1,280 | 1,283 | 162,500 |
| 2013/03/19 | 1,340 | 1,355 | 1,306 | 1,315 | 122,600 |
| 2013/03/18 | 1,331 | 1,380 | 1,320 | 1,335 | 135,300 |
| 2013/03/15 | 1,350 | 1,390 | 1,300 | 1,333 | 386,100 |
| 2013/03/14 | 1,199 | 1,300 | 1,194 | 1,298 | 358,700 |
| 2013/03/13 | 1,154 | 1,191 | 1,149 | 1,185 | 149,700 |
| 2013/03/12 | 1,170 | 1,176 | 1,153 | 1,155 | 93,800 |
| 2013/03/11 | 1,181 | 1,200 | 1,163 | 1,167 | 102,700 |
| 2013/03/08 | 1,166 | 1,187 | 1,166 | 1,172 | 108,300 |
| 2013/03/07 | 1,199 | 1,199 | 1,145 | 1,166 | 154,600 |
| 2013/03/06 | 1,180 | 1,194 | 1,165 | 1,190 | 60,500 |
| 2013/03/05 | 1,190 | 1,195 | 1,156 | 1,166 | 72,300 |
| 2013/03/04 | 1,174 | 1,215 | 1,173 | 1,173 | 171,000 |
| 2013/03/01 | 1,178 | 1,180 | 1,156 | 1,168 | 104,900 |
| 2013/02/28 | 1,182 | 1,186 | 1,156 | 1,178 | 101,900 |
| 2013/02/27 | 1,151 | 1,188 | 1,151 | 1,156 | 113,600 |
| 2013/02/26 | 1,153 | 1,173 | 1,143 | 1,148 | 95,300 |
| 2013/02/25 | 1,195 | 1,200 | 1,177 | 1,183 | 59,000 |
| 2013/02/22 | 1,139 | 1,189 | 1,129 | 1,180 | 126,700 |
| 2013/02/21 | 1,182 | 1,184 | 1,138 | 1,150 | 100,400 |
| 2013/02/20 | 1,185 | 1,193 | 1,162 | 1,178 | 69,300 |
| 2013/02/19 | 1,118 | 1,187 | 1,115 | 1,165 | 113,500 |
| 2013/02/18 | 1,126 | 1,164 | 1,125 | 1,134 | 122,000 |
| 2013/02/15 | 1,130 | 1,154 | 1,085 | 1,121 | 225,300 |
| 2013/02/14 | 1,151 | 1,172 | 1,133 | 1,143 | 164,900 |
| 2013/02/13 | 1,205 | 1,220 | 1,153 | 1,171 | 138,200 |
| 2013/02/12 | 1,233 | 1,250 | 1,198 | 1,205 | 183,000 |
| 2013/02/08 | 1,222 | 1,223 | 1,182 | 1,205 | 163,800 |
| 2013/02/07 | 1,157 | 1,251 | 1,155 | 1,244 | 304,700 |
| 2013/02/06 | 1,137 | 1,158 | 1,123 | 1,141 | 182,000 |
| 2013/02/05 | 1,085 | 1,166 | 1,081 | 1,137 | 318,100 |
| 2013/02/04 | 1,121 | 1,126 | 1,081 | 1,087 | 189,400 |
| 2013/02/01 | 995 | 1,120 | 995 | 1,087 | 629,200 |
| 2013/01/31 | 997 | 998 | 975 | 990 | 83,800 |
| 2013/01/30 | 969 | 999 | 969 | 990 | 113,300 |
| 2013/01/29 | 968 | 989 | 964 | 966 | 105,600 |
| 2013/01/28 | 984 | 1,000 | 972 | 978 | 157,500 |
| 2013/01/25 | 949 | 996 | 946 | 976 | 349,000 |
| 2013/01/24 | 922 | 942 | 915 | 938 | 98,900 |
| 2013/01/23 | 937 | 948 | 925 | 927 | 90,600 |
| 2013/01/22 | 951 | 972 | 934 | 951 | 143,800 |
| 2013/01/21 | 950 | 975 | 938 | 958 | 144,500 |
| 2013/01/18 | 956 | 956 | 934 | 941 | 201,000 |
| 2013/01/17 | 966 | 966 | 929 | 958 | 167,100 |
| 2013/01/16 | 968 | 987 | 943 | 966 | 336,600 |
| 2013/01/15 | 981 | 988 | 951 | 953 | 182,000 |
| 2013/01/11 | 993 | 995 | 960 | 980 | 110,000 |
| 2013/01/10 | 1,003 | 1,004 | 980 | 980 | 180,400 |
| 2013/01/09 | 963 | 1,013 | 957 | 1,010 | 238,800 |
| 2013/01/08 | 970 | 984 | 936 | 959 | 134,100 |
| 2013/01/07 | 975 | 975 | 949 | 950 | 148,300 |
| 2013/01/04 | 973 | 976 | 946 | 976 | 196,000 |