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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,507 | 1,511 | 1,469 | 1,498 | 32,900 |
| 2014/12/29 | 1,485 | 1,510 | 1,477 | 1,502 | 41,700 |
| 2014/12/26 | 1,480 | 1,497 | 1,473 | 1,483 | 43,400 |
| 2014/12/25 | 1,474 | 1,483 | 1,460 | 1,471 | 33,600 |
| 2014/12/24 | 1,485 | 1,495 | 1,477 | 1,491 | 28,500 |
| 2014/12/22 | 1,448 | 1,476 | 1,439 | 1,476 | 33,400 |
| 2014/12/19 | 1,485 | 1,485 | 1,456 | 1,461 | 46,100 |
| 2014/12/18 | 1,468 | 1,484 | 1,436 | 1,464 | 39,600 |
| 2014/12/17 | 1,425 | 1,453 | 1,425 | 1,438 | 63,200 |
| 2014/12/16 | 1,436 | 1,462 | 1,430 | 1,451 | 53,100 |
| 2014/12/15 | 1,476 | 1,479 | 1,461 | 1,462 | 52,000 |
| 2014/12/12 | 1,442 | 1,475 | 1,432 | 1,460 | 76,700 |
| 2014/12/11 | 1,420 | 1,437 | 1,403 | 1,433 | 53,800 |
| 2014/12/10 | 1,400 | 1,431 | 1,389 | 1,430 | 37,000 |
| 2014/12/09 | 1,428 | 1,436 | 1,418 | 1,429 | 33,500 |
| 2014/12/08 | 1,421 | 1,438 | 1,417 | 1,428 | 39,300 |
| 2014/12/05 | 1,385 | 1,478 | 1,357 | 1,429 | 218,600 |
| 2014/12/04 | 1,334 | 1,393 | 1,333 | 1,392 | 187,000 |
| 2014/12/03 | 1,334 | 1,369 | 1,298 | 1,320 | 642,000 |
| 2014/12/02 | 1,307 | 1,326 | 1,301 | 1,314 | 34,800 |
| 2014/12/01 | 1,310 | 1,325 | 1,296 | 1,323 | 48,800 |
| 2014/11/28 | 1,300 | 1,320 | 1,300 | 1,307 | 32,700 |
| 2014/11/27 | 1,315 | 1,326 | 1,299 | 1,299 | 52,000 |
| 2014/11/26 | 1,313 | 1,337 | 1,311 | 1,323 | 53,700 |
| 2014/11/25 | 1,342 | 1,342 | 1,314 | 1,316 | 78,700 |
| 2014/11/21 | 1,350 | 1,362 | 1,306 | 1,317 | 133,500 |
| 2014/11/20 | 1,397 | 1,398 | 1,362 | 1,364 | 101,400 |
| 2014/11/19 | 1,406 | 1,430 | 1,398 | 1,406 | 139,800 |
| 2014/11/18 | 1,351 | 1,406 | 1,351 | 1,406 | 59,300 |
| 2014/11/17 | 1,371 | 1,387 | 1,349 | 1,355 | 87,600 |
| 2014/11/14 | 1,390 | 1,396 | 1,355 | 1,395 | 80,700 |
| 2014/11/13 | 1,354 | 1,386 | 1,341 | 1,377 | 63,900 |
| 2014/11/12 | 1,376 | 1,380 | 1,356 | 1,359 | 67,500 |
| 2014/11/11 | 1,370 | 1,379 | 1,364 | 1,376 | 70,600 |
| 2014/11/10 | 1,360 | 1,376 | 1,356 | 1,360 | 44,300 |
| 2014/11/07 | 1,378 | 1,380 | 1,359 | 1,378 | 50,600 |
| 2014/11/06 | 1,353 | 1,385 | 1,342 | 1,359 | 66,000 |
| 2014/11/05 | 1,375 | 1,387 | 1,360 | 1,365 | 76,500 |
| 2014/11/04 | 1,395 | 1,408 | 1,359 | 1,396 | 104,400 |
| 2014/10/31 | 1,374 | 1,374 | 1,300 | 1,356 | 143,800 |
| 2014/10/30 | 1,360 | 1,410 | 1,303 | 1,334 | 175,000 |
| 2014/10/29 | 1,380 | 1,380 | 1,358 | 1,374 | 19,600 |
| 2014/10/28 | 1,359 | 1,379 | 1,343 | 1,360 | 22,700 |
| 2014/10/27 | 1,378 | 1,399 | 1,360 | 1,379 | 29,300 |
| 2014/10/24 | 1,400 | 1,400 | 1,355 | 1,360 | 24,000 |
| 2014/10/23 | 1,354 | 1,380 | 1,323 | 1,375 | 54,800 |
| 2014/10/22 | 1,339 | 1,360 | 1,310 | 1,350 | 35,400 |
| 2014/10/21 | 1,324 | 1,324 | 1,280 | 1,309 | 34,900 |
| 2014/10/20 | 1,298 | 1,324 | 1,280 | 1,323 | 29,700 |
| 2014/10/17 | 1,274 | 1,311 | 1,226 | 1,255 | 99,000 |
| 2014/10/16 | 1,275 | 1,297 | 1,264 | 1,271 | 41,000 |
| 2014/10/15 | 1,280 | 1,317 | 1,277 | 1,288 | 31,700 |
| 2014/10/14 | 1,271 | 1,299 | 1,259 | 1,286 | 37,000 |
| 2014/10/10 | 1,308 | 1,314 | 1,282 | 1,311 | 43,300 |
| 2014/10/09 | 1,333 | 1,349 | 1,286 | 1,302 | 55,000 |
| 2014/10/08 | 1,279 | 1,353 | 1,259 | 1,342 | 163,400 |
| 2014/10/07 | 1,372 | 1,379 | 1,284 | 1,302 | 148,900 |
| 2014/10/06 | 1,401 | 1,402 | 1,374 | 1,374 | 92,600 |
| 2014/10/03 | 1,369 | 1,440 | 1,352 | 1,369 | 69,600 |
| 2014/10/02 | 1,380 | 1,399 | 1,340 | 1,347 | 91,000 |
| 2014/10/01 | 1,450 | 1,450 | 1,403 | 1,422 | 79,400 |
| 2014/09/30 | 1,488 | 1,499 | 1,445 | 1,456 | 64,200 |
| 2014/09/29 | 1,512 | 1,525 | 1,502 | 1,507 | 13,700 |
| 2014/09/26 | 1,478 | 1,527 | 1,478 | 1,509 | 27,900 |
| 2014/09/25 | 1,496 | 1,530 | 1,487 | 1,530 | 47,200 |
| 2014/09/24 | 1,486 | 1,495 | 1,463 | 1,466 | 25,300 |
| 2014/09/22 | 1,479 | 1,546 | 1,469 | 1,486 | 23,900 |
| 2014/09/19 | 1,486 | 1,499 | 1,480 | 1,496 | 34,100 |
| 2014/09/18 | 1,476 | 1,488 | 1,461 | 1,474 | 37,200 |
| 2014/09/17 | 1,487 | 1,511 | 1,485 | 1,487 | 19,600 |
| 2014/09/16 | 1,488 | 1,531 | 1,483 | 1,487 | 39,500 |
| 2014/09/12 | 1,509 | 1,515 | 1,498 | 1,504 | 49,900 |
| 2014/09/11 | 1,538 | 1,542 | 1,502 | 1,510 | 39,100 |
| 2014/09/10 | 1,545 | 1,569 | 1,541 | 1,555 | 50,300 |
| 2014/09/09 | 1,523 | 1,560 | 1,521 | 1,551 | 65,400 |
| 2014/09/08 | 1,483 | 1,524 | 1,471 | 1,510 | 46,400 |
| 2014/09/05 | 1,456 | 1,494 | 1,447 | 1,453 | 23,700 |
| 2014/09/04 | 1,479 | 1,483 | 1,435 | 1,455 | 58,600 |
| 2014/09/03 | 1,517 | 1,524 | 1,491 | 1,494 | 34,400 |
| 2014/09/02 | 1,513 | 1,543 | 1,509 | 1,516 | 57,800 |
| 2014/09/01 | 1,439 | 1,504 | 1,426 | 1,502 | 64,500 |
| 2014/08/29 | 1,450 | 1,478 | 1,426 | 1,451 | 62,800 |
| 2014/08/28 | 1,487 | 1,487 | 1,461 | 1,468 | 32,000 |
| 2014/08/27 | 1,470 | 1,497 | 1,470 | 1,487 | 54,900 |
| 2014/08/26 | 1,452 | 1,475 | 1,437 | 1,471 | 49,300 |
| 2014/08/25 | 1,452 | 1,460 | 1,433 | 1,449 | 35,200 |
| 2014/08/22 | 1,447 | 1,461 | 1,439 | 1,452 | 82,500 |
| 2014/08/21 | 1,438 | 1,441 | 1,422 | 1,438 | 57,400 |
| 2014/08/20 | 1,438 | 1,438 | 1,424 | 1,426 | 42,000 |
| 2014/08/19 | 1,429 | 1,433 | 1,419 | 1,430 | 109,500 |
| 2014/08/18 | 1,431 | 1,440 | 1,419 | 1,425 | 44,600 |
| 2014/08/15 | 1,418 | 1,442 | 1,391 | 1,439 | 69,900 |
| 2014/08/14 | 1,400 | 1,448 | 1,389 | 1,423 | 131,800 |
| 2014/08/13 | 1,360 | 1,393 | 1,347 | 1,389 | 101,500 |
| 2014/08/12 | 1,346 | 1,367 | 1,337 | 1,357 | 99,200 |
| 2014/08/11 | 1,343 | 1,348 | 1,325 | 1,346 | 45,800 |
| 2014/08/08 | 1,321 | 1,349 | 1,308 | 1,345 | 105,700 |
| 2014/08/07 | 1,283 | 1,320 | 1,283 | 1,318 | 136,500 |
| 2014/08/06 | 1,261 | 1,299 | 1,258 | 1,271 | 170,300 |
| 2014/08/05 | 1,260 | 1,271 | 1,218 | 1,231 | 57,600 |
| 2014/08/04 | 1,244 | 1,274 | 1,231 | 1,262 | 84,200 |
| 2014/08/01 | 1,206 | 1,239 | 1,206 | 1,237 | 83,900 |
| 2014/07/31 | 1,239 | 1,239 | 1,202 | 1,224 | 90,200 |
| 2014/07/30 | 1,263 | 1,270 | 1,216 | 1,239 | 193,000 |
| 2014/07/29 | 1,175 | 1,342 | 1,174 | 1,246 | 304,200 |
| 2014/07/28 | 1,167 | 1,168 | 1,150 | 1,167 | 58,300 |
| 2014/07/25 | 1,135 | 1,159 | 1,132 | 1,158 | 76,900 |
| 2014/07/24 | 1,097 | 1,128 | 1,097 | 1,125 | 51,900 |
| 2014/07/23 | 1,120 | 1,129 | 1,094 | 1,097 | 76,400 |
| 2014/07/22 | 1,120 | 1,136 | 1,120 | 1,124 | 58,200 |
| 2014/07/18 | 1,122 | 1,140 | 1,103 | 1,134 | 54,300 |
| 2014/07/17 | 1,136 | 1,143 | 1,125 | 1,130 | 36,000 |
| 2014/07/16 | 1,140 | 1,143 | 1,133 | 1,137 | 21,600 |
| 2014/07/15 | 1,158 | 1,158 | 1,136 | 1,140 | 36,000 |
| 2014/07/14 | 1,139 | 1,149 | 1,136 | 1,146 | 23,000 |
| 2014/07/11 | 1,130 | 1,142 | 1,120 | 1,137 | 25,800 |
| 2014/07/10 | 1,142 | 1,152 | 1,135 | 1,135 | 35,700 |
| 2014/07/09 | 1,148 | 1,155 | 1,136 | 1,142 | 40,800 |
| 2014/07/08 | 1,130 | 1,163 | 1,130 | 1,163 | 73,700 |
| 2014/07/07 | 1,124 | 1,136 | 1,121 | 1,129 | 44,700 |
| 2014/07/04 | 1,141 | 1,144 | 1,120 | 1,124 | 61,500 |
| 2014/07/03 | 1,145 | 1,153 | 1,131 | 1,139 | 48,400 |
| 2014/07/02 | 1,164 | 1,176 | 1,138 | 1,144 | 81,900 |
| 2014/07/01 | 1,170 | 1,175 | 1,151 | 1,162 | 50,700 |
| 2014/06/30 | 1,151 | 1,160 | 1,143 | 1,159 | 40,800 |
| 2014/06/27 | 1,145 | 1,157 | 1,133 | 1,151 | 52,700 |
| 2014/06/26 | 1,154 | 1,156 | 1,136 | 1,152 | 35,900 |
| 2014/06/25 | 1,156 | 1,156 | 1,140 | 1,140 | 33,600 |
| 2014/06/24 | 1,138 | 1,158 | 1,137 | 1,156 | 26,300 |
| 2014/06/23 | 1,141 | 1,155 | 1,136 | 1,143 | 46,800 |
| 2014/06/20 | 1,178 | 1,180 | 1,133 | 1,134 | 118,300 |
| 2014/06/19 | 1,172 | 1,173 | 1,145 | 1,171 | 75,500 |
| 2014/06/18 | 1,139 | 1,173 | 1,127 | 1,141 | 48,600 |
| 2014/06/17 | 1,160 | 1,175 | 1,135 | 1,148 | 65,800 |
| 2014/06/16 | 1,202 | 1,202 | 1,171 | 1,178 | 47,300 |
| 2014/06/13 | 1,180 | 1,214 | 1,175 | 1,201 | 112,300 |
| 2014/06/12 | 1,150 | 1,194 | 1,135 | 1,193 | 95,000 |
| 2014/06/11 | 1,139 | 1,179 | 1,120 | 1,163 | 152,000 |
| 2014/06/10 | 1,093 | 1,134 | 1,093 | 1,129 | 135,200 |
| 2014/06/09 | 1,094 | 1,094 | 1,070 | 1,081 | 63,700 |
| 2014/06/06 | 1,076 | 1,086 | 1,066 | 1,079 | 46,100 |
| 2014/06/05 | 1,088 | 1,090 | 1,070 | 1,080 | 61,200 |
| 2014/06/04 | 1,086 | 1,095 | 1,068 | 1,083 | 84,700 |
| 2014/06/03 | 1,043 | 1,069 | 1,038 | 1,066 | 58,800 |
| 2014/06/02 | 1,028 | 1,039 | 1,020 | 1,037 | 52,200 |
| 2014/05/30 | 1,015 | 1,031 | 1,008 | 1,031 | 53,500 |
| 2014/05/29 | 1,031 | 1,041 | 1,011 | 1,015 | 52,500 |
| 2014/05/28 | 1,038 | 1,045 | 1,030 | 1,032 | 33,300 |
| 2014/05/27 | 1,039 | 1,056 | 1,020 | 1,035 | 49,200 |
| 2014/05/26 | 1,035 | 1,040 | 1,007 | 1,019 | 55,100 |
| 2014/05/23 | 1,020 | 1,040 | 1,014 | 1,020 | 67,100 |
| 2014/05/22 | 1,023 | 1,035 | 1,001 | 1,010 | 65,100 |
| 2014/05/21 | 1,035 | 1,039 | 996 | 1,006 | 55,300 |
| 2014/05/20 | 1,060 | 1,063 | 1,025 | 1,035 | 48,700 |
| 2014/05/19 | 1,079 | 1,098 | 1,059 | 1,065 | 57,800 |
| 2014/05/16 | 1,052 | 1,077 | 1,031 | 1,073 | 68,200 |
| 2014/05/15 | 1,054 | 1,054 | 1,035 | 1,052 | 79,300 |
| 2014/05/14 | 1,056 | 1,062 | 1,041 | 1,056 | 62,400 |
| 2014/05/13 | 1,088 | 1,088 | 1,043 | 1,049 | 114,400 |
| 2014/05/12 | 1,120 | 1,138 | 1,050 | 1,056 | 114,800 |
| 2014/05/09 | 1,227 | 1,239 | 1,090 | 1,142 | 121,800 |
| 2014/05/08 | 1,210 | 1,236 | 1,187 | 1,220 | 35,200 |
| 2014/05/07 | 1,242 | 1,249 | 1,212 | 1,219 | 39,200 |
| 2014/05/02 | 1,257 | 1,266 | 1,250 | 1,260 | 12,500 |
| 2014/05/01 | 1,271 | 1,276 | 1,250 | 1,268 | 23,700 |
| 2014/04/30 | 1,266 | 1,270 | 1,253 | 1,257 | 34,900 |
| 2014/04/28 | 1,270 | 1,274 | 1,247 | 1,266 | 42,600 |
| 2014/04/25 | 1,235 | 1,289 | 1,224 | 1,278 | 84,200 |
| 2014/04/24 | 1,208 | 1,231 | 1,200 | 1,217 | 38,400 |
| 2014/04/23 | 1,198 | 1,238 | 1,198 | 1,222 | 40,500 |
| 2014/04/22 | 1,219 | 1,219 | 1,182 | 1,188 | 65,400 |
| 2014/04/21 | 1,214 | 1,232 | 1,206 | 1,219 | 38,500 |
| 2014/04/18 | 1,205 | 1,215 | 1,183 | 1,204 | 64,300 |
| 2014/04/17 | 1,199 | 1,214 | 1,188 | 1,205 | 59,100 |
| 2014/04/16 | 1,139 | 1,192 | 1,136 | 1,183 | 67,200 |
| 2014/04/15 | 1,161 | 1,187 | 1,134 | 1,138 | 81,400 |
| 2014/04/14 | 1,194 | 1,197 | 1,156 | 1,160 | 110,300 |
| 2014/04/11 | 1,220 | 1,230 | 1,208 | 1,209 | 81,000 |
| 2014/04/10 | 1,291 | 1,306 | 1,228 | 1,256 | 88,100 |
| 2014/04/09 | 1,308 | 1,312 | 1,273 | 1,286 | 35,500 |
| 2014/04/08 | 1,330 | 1,347 | 1,309 | 1,323 | 45,900 |
| 2014/04/07 | 1,344 | 1,351 | 1,316 | 1,326 | 31,900 |
| 2014/04/04 | 1,353 | 1,362 | 1,327 | 1,345 | 70,000 |
| 2014/04/03 | 1,380 | 1,386 | 1,355 | 1,364 | 47,600 |
| 2014/04/02 | 1,337 | 1,367 | 1,327 | 1,358 | 81,000 |
| 2014/04/01 | 1,299 | 1,331 | 1,283 | 1,327 | 66,100 |
| 2014/03/31 | 1,306 | 1,313 | 1,246 | 1,283 | 101,700 |
| 2014/03/28 | 1,280 | 1,316 | 1,266 | 1,306 | 81,500 |
| 2014/03/27 | 1,250 | 1,306 | 1,231 | 1,300 | 96,300 |
| 2014/03/26 | 1,252 | 1,267 | 1,222 | 1,255 | 137,200 |
| 2014/03/25 | 1,274 | 1,291 | 1,250 | 1,268 | 86,600 |
| 2014/03/24 | 1,345 | 1,348 | 1,279 | 1,290 | 79,500 |
| 2014/03/20 | 1,346 | 1,355 | 1,331 | 1,347 | 28,500 |
| 2014/03/19 | 1,365 | 1,369 | 1,333 | 1,346 | 26,900 |
| 2014/03/18 | 1,352 | 1,355 | 1,336 | 1,348 | 14,800 |
| 2014/03/17 | 1,338 | 1,388 | 1,301 | 1,322 | 45,600 |
| 2014/03/14 | 1,357 | 1,387 | 1,349 | 1,352 | 77,700 |
| 2014/03/13 | 1,399 | 1,411 | 1,392 | 1,399 | 17,900 |
| 2014/03/12 | 1,418 | 1,428 | 1,407 | 1,408 | 23,200 |
| 2014/03/11 | 1,452 | 1,456 | 1,430 | 1,441 | 19,400 |
| 2014/03/10 | 1,424 | 1,453 | 1,424 | 1,429 | 20,000 |
| 2014/03/07 | 1,439 | 1,453 | 1,424 | 1,437 | 34,400 |
| 2014/03/06 | 1,428 | 1,440 | 1,408 | 1,433 | 19,300 |
| 2014/03/05 | 1,424 | 1,476 | 1,424 | 1,429 | 33,400 |
| 2014/03/04 | 1,410 | 1,423 | 1,389 | 1,422 | 52,800 |
| 2014/03/03 | 1,440 | 1,449 | 1,408 | 1,426 | 46,100 |
| 2014/02/28 | 1,448 | 1,476 | 1,446 | 1,469 | 98,500 |
| 2014/02/27 | 1,470 | 1,470 | 1,434 | 1,445 | 120,100 |
| 2014/02/26 | 1,423 | 1,467 | 1,419 | 1,460 | 143,900 |
| 2014/02/25 | 1,378 | 1,434 | 1,343 | 1,424 | 137,300 |
| 2014/02/24 | 1,335 | 1,377 | 1,333 | 1,345 | 72,200 |
| 2014/02/21 | 1,314 | 1,340 | 1,314 | 1,330 | 34,400 |
| 2014/02/20 | 1,308 | 1,337 | 1,291 | 1,306 | 66,600 |
| 2014/02/19 | 1,330 | 1,350 | 1,306 | 1,319 | 145,300 |
| 2014/02/18 | 1,345 | 1,372 | 1,324 | 1,358 | 91,900 |
| 2014/02/17 | 1,336 | 1,353 | 1,321 | 1,350 | 70,200 |
| 2014/02/14 | 1,376 | 1,388 | 1,321 | 1,336 | 115,100 |
| 2014/02/13 | 1,430 | 1,430 | 1,383 | 1,385 | 65,000 |
| 2014/02/12 | 1,404 | 1,438 | 1,400 | 1,436 | 81,000 |
| 2014/02/10 | 1,424 | 1,424 | 1,384 | 1,398 | 54,900 |
| 2014/02/07 | 1,404 | 1,411 | 1,376 | 1,401 | 137,800 |
| 2014/02/06 | 1,380 | 1,402 | 1,333 | 1,342 | 177,900 |
| 2014/02/05 | 1,411 | 1,437 | 1,381 | 1,391 | 107,900 |
| 2014/02/04 | 1,387 | 1,406 | 1,375 | 1,375 | 107,300 |
| 2014/02/03 | 1,481 | 1,495 | 1,443 | 1,476 | 59,400 |
| 2014/01/31 | 1,512 | 1,513 | 1,451 | 1,499 | 150,400 |
| 2014/01/30 | 1,570 | 1,595 | 1,478 | 1,511 | 97,800 |
| 2014/01/29 | 1,565 | 1,612 | 1,556 | 1,604 | 116,900 |
| 2014/01/28 | 1,582 | 1,620 | 1,565 | 1,565 | 72,100 |
| 2014/01/27 | 1,618 | 1,638 | 1,556 | 1,595 | 98,800 |
| 2014/01/24 | 1,617 | 1,666 | 1,605 | 1,650 | 122,800 |
| 2014/01/23 | 1,616 | 1,650 | 1,616 | 1,628 | 93,300 |
| 2014/01/22 | 1,612 | 1,618 | 1,573 | 1,603 | 64,700 |
| 2014/01/21 | 1,576 | 1,600 | 1,576 | 1,595 | 40,200 |
| 2014/01/20 | 1,580 | 1,582 | 1,559 | 1,575 | 47,600 |
| 2014/01/17 | 1,545 | 1,580 | 1,545 | 1,577 | 32,800 |
| 2014/01/16 | 1,551 | 1,558 | 1,539 | 1,555 | 46,600 |
| 2014/01/15 | 1,536 | 1,552 | 1,512 | 1,545 | 52,400 |
| 2014/01/14 | 1,519 | 1,545 | 1,487 | 1,536 | 68,400 |
| 2014/01/10 | 1,515 | 1,529 | 1,487 | 1,522 | 93,900 |
| 2014/01/09 | 1,549 | 1,549 | 1,514 | 1,535 | 41,700 |
| 2014/01/08 | 1,538 | 1,550 | 1,524 | 1,550 | 30,200 |
| 2014/01/07 | 1,539 | 1,549 | 1,510 | 1,518 | 37,800 |
| 2014/01/06 | 1,524 | 1,550 | 1,518 | 1,539 | 63,200 |