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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,583 | 1,595 | 1,565 | 1,571 | 16,700 |
| 2015/12/29 | 1,561 | 1,591 | 1,555 | 1,573 | 20,400 |
| 2015/12/28 | 1,562 | 1,592 | 1,526 | 1,577 | 26,700 |
| 2015/12/25 | 1,556 | 1,575 | 1,534 | 1,558 | 18,500 |
| 2015/12/24 | 1,575 | 1,585 | 1,549 | 1,557 | 20,000 |
| 2015/12/22 | 1,548 | 1,581 | 1,538 | 1,575 | 22,400 |
| 2015/12/21 | 1,530 | 1,556 | 1,510 | 1,547 | 27,200 |
| 2015/12/18 | 1,557 | 1,574 | 1,526 | 1,530 | 38,200 |
| 2015/12/17 | 1,536 | 1,565 | 1,533 | 1,542 | 35,100 |
| 2015/12/16 | 1,520 | 1,551 | 1,482 | 1,496 | 62,700 |
| 2015/12/15 | 1,542 | 1,575 | 1,486 | 1,490 | 52,700 |
| 2015/12/14 | 1,565 | 1,565 | 1,508 | 1,543 | 41,700 |
| 2015/12/11 | 1,613 | 1,615 | 1,571 | 1,575 | 100,000 |
| 2015/12/10 | 1,620 | 1,659 | 1,620 | 1,636 | 52,400 |
| 2015/12/09 | 1,656 | 1,666 | 1,628 | 1,640 | 26,800 |
| 2015/12/08 | 1,685 | 1,690 | 1,661 | 1,663 | 14,000 |
| 2015/12/07 | 1,692 | 1,709 | 1,685 | 1,688 | 15,100 |
| 2015/12/04 | 1,660 | 1,690 | 1,653 | 1,682 | 25,100 |
| 2015/12/03 | 1,684 | 1,693 | 1,672 | 1,688 | 17,500 |
| 2015/12/02 | 1,713 | 1,713 | 1,656 | 1,692 | 48,000 |
| 2015/12/01 | 1,678 | 1,714 | 1,678 | 1,713 | 22,200 |
| 2015/11/30 | 1,697 | 1,720 | 1,667 | 1,679 | 15,600 |
| 2015/11/27 | 1,689 | 1,700 | 1,674 | 1,697 | 14,500 |
| 2015/11/26 | 1,690 | 1,700 | 1,682 | 1,689 | 10,700 |
| 2015/11/25 | 1,706 | 1,714 | 1,665 | 1,672 | 19,700 |
| 2015/11/24 | 1,695 | 1,718 | 1,670 | 1,715 | 26,000 |
| 2015/11/20 | 1,703 | 1,715 | 1,684 | 1,705 | 15,800 |
| 2015/11/19 | 1,678 | 1,704 | 1,668 | 1,703 | 24,200 |
| 2015/11/18 | 1,698 | 1,698 | 1,652 | 1,660 | 14,300 |
| 2015/11/17 | 1,677 | 1,687 | 1,654 | 1,687 | 19,500 |
| 2015/11/16 | 1,611 | 1,659 | 1,611 | 1,658 | 16,400 |
| 2015/11/13 | 1,642 | 1,670 | 1,640 | 1,649 | 17,500 |
| 2015/11/12 | 1,660 | 1,670 | 1,645 | 1,666 | 28,500 |
| 2015/11/11 | 1,616 | 1,660 | 1,616 | 1,651 | 36,700 |
| 2015/11/10 | 1,638 | 1,638 | 1,599 | 1,615 | 27,000 |
| 2015/11/09 | 1,650 | 1,660 | 1,628 | 1,657 | 31,800 |
| 2015/11/06 | 1,619 | 1,634 | 1,608 | 1,634 | 15,100 |
| 2015/11/05 | 1,612 | 1,619 | 1,584 | 1,610 | 23,400 |
| 2015/11/04 | 1,622 | 1,640 | 1,587 | 1,617 | 54,400 |
| 2015/11/02 | 1,587 | 1,590 | 1,554 | 1,574 | 20,900 |
| 2015/10/30 | 1,598 | 1,602 | 1,564 | 1,597 | 30,700 |
| 2015/10/29 | 1,606 | 1,622 | 1,561 | 1,575 | 37,500 |
| 2015/10/28 | 1,536 | 1,571 | 1,513 | 1,567 | 52,500 |
| 2015/10/27 | 1,557 | 1,557 | 1,506 | 1,520 | 24,600 |
| 2015/10/26 | 1,568 | 1,571 | 1,539 | 1,552 | 35,400 |
| 2015/10/23 | 1,545 | 1,570 | 1,535 | 1,537 | 23,400 |
| 2015/10/22 | 1,528 | 1,548 | 1,512 | 1,515 | 11,400 |
| 2015/10/21 | 1,491 | 1,584 | 1,490 | 1,546 | 41,300 |
| 2015/10/20 | 1,487 | 1,500 | 1,485 | 1,492 | 7,800 |
| 2015/10/19 | 1,502 | 1,519 | 1,436 | 1,492 | 36,100 |
| 2015/10/16 | 1,506 | 1,520 | 1,497 | 1,507 | 14,200 |
| 2015/10/15 | 1,457 | 1,508 | 1,457 | 1,490 | 17,000 |
| 2015/10/14 | 1,483 | 1,498 | 1,460 | 1,477 | 30,300 |
| 2015/10/13 | 1,511 | 1,555 | 1,461 | 1,483 | 57,600 |
| 2015/10/09 | 1,486 | 1,491 | 1,453 | 1,487 | 35,300 |
| 2015/10/08 | 1,504 | 1,504 | 1,480 | 1,486 | 14,800 |
| 2015/10/07 | 1,483 | 1,505 | 1,476 | 1,504 | 11,700 |
| 2015/10/06 | 1,469 | 1,492 | 1,460 | 1,480 | 22,200 |
| 2015/10/05 | 1,445 | 1,453 | 1,434 | 1,452 | 16,600 |
| 2015/10/02 | 1,455 | 1,463 | 1,420 | 1,449 | 18,800 |
| 2015/10/01 | 1,465 | 1,470 | 1,445 | 1,470 | 17,300 |
| 2015/09/30 | 1,391 | 1,447 | 1,391 | 1,445 | 22,800 |
| 2015/09/29 | 1,410 | 1,419 | 1,370 | 1,370 | 20,300 |
| 2015/09/28 | 1,427 | 1,459 | 1,418 | 1,426 | 28,600 |
| 2015/09/25 | 1,413 | 1,454 | 1,398 | 1,444 | 28,700 |
| 2015/09/24 | 1,392 | 1,420 | 1,390 | 1,394 | 44,400 |
| 2015/09/18 | 1,479 | 1,485 | 1,431 | 1,433 | 38,600 |
| 2015/09/17 | 1,479 | 1,489 | 1,476 | 1,483 | 20,800 |
| 2015/09/16 | 1,514 | 1,514 | 1,474 | 1,478 | 17,700 |
| 2015/09/15 | 1,501 | 1,540 | 1,496 | 1,496 | 16,200 |
| 2015/09/14 | 1,509 | 1,520 | 1,496 | 1,500 | 10,000 |
| 2015/09/11 | 1,474 | 1,519 | 1,474 | 1,509 | 29,400 |
| 2015/09/10 | 1,476 | 1,509 | 1,476 | 1,495 | 19,100 |
| 2015/09/09 | 1,496 | 1,508 | 1,470 | 1,503 | 23,400 |
| 2015/09/08 | 1,478 | 1,504 | 1,453 | 1,453 | 13,900 |
| 2015/09/07 | 1,481 | 1,505 | 1,466 | 1,494 | 25,800 |
| 2015/09/04 | 1,508 | 1,513 | 1,470 | 1,491 | 24,500 |
| 2015/09/03 | 1,555 | 1,593 | 1,488 | 1,496 | 54,100 |
| 2015/09/02 | 1,543 | 1,590 | 1,525 | 1,538 | 52,600 |
| 2015/09/01 | 1,670 | 1,681 | 1,574 | 1,596 | 50,200 |
| 2015/08/31 | 1,661 | 1,685 | 1,661 | 1,674 | 17,000 |
| 2015/08/28 | 1,653 | 1,669 | 1,647 | 1,661 | 15,000 |
| 2015/08/27 | 1,669 | 1,669 | 1,615 | 1,617 | 41,000 |
| 2015/08/26 | 1,560 | 1,603 | 1,557 | 1,589 | 54,900 |
| 2015/08/25 | 1,524 | 1,623 | 1,435 | 1,559 | 64,700 |
| 2015/08/24 | 1,649 | 1,669 | 1,589 | 1,604 | 124,000 |
| 2015/08/21 | 1,690 | 1,727 | 1,690 | 1,700 | 67,700 |
| 2015/08/20 | 1,723 | 1,741 | 1,698 | 1,700 | 31,900 |
| 2015/08/19 | 1,726 | 1,746 | 1,695 | 1,736 | 39,800 |
| 2015/08/18 | 1,720 | 1,735 | 1,719 | 1,726 | 18,400 |
| 2015/08/17 | 1,688 | 1,710 | 1,688 | 1,707 | 13,600 |
| 2015/08/14 | 1,685 | 1,714 | 1,676 | 1,698 | 40,000 |
| 2015/08/13 | 1,688 | 1,696 | 1,678 | 1,688 | 25,300 |
| 2015/08/12 | 1,709 | 1,711 | 1,680 | 1,700 | 40,500 |
| 2015/08/11 | 1,726 | 1,730 | 1,704 | 1,720 | 20,600 |
| 2015/08/10 | 1,700 | 1,710 | 1,680 | 1,708 | 21,200 |
| 2015/08/07 | 1,715 | 1,718 | 1,676 | 1,680 | 48,300 |
| 2015/08/06 | 1,692 | 1,780 | 1,690 | 1,723 | 81,700 |
| 2015/08/05 | 1,669 | 1,697 | 1,651 | 1,682 | 31,400 |
| 2015/08/04 | 1,668 | 1,677 | 1,650 | 1,668 | 26,100 |
| 2015/08/03 | 1,669 | 1,700 | 1,638 | 1,677 | 32,100 |
| 2015/07/31 | 1,629 | 1,674 | 1,605 | 1,669 | 52,400 |
| 2015/07/30 | 1,594 | 1,626 | 1,573 | 1,598 | 60,500 |
| 2015/07/29 | 1,674 | 1,750 | 1,585 | 1,587 | 96,900 |
| 2015/07/28 | 1,629 | 1,678 | 1,618 | 1,637 | 63,100 |
| 2015/07/27 | 1,681 | 1,681 | 1,634 | 1,641 | 67,100 |
| 2015/07/24 | 1,730 | 1,746 | 1,702 | 1,715 | 49,000 |
| 2015/07/23 | 1,743 | 1,745 | 1,716 | 1,733 | 17,300 |
| 2015/07/22 | 1,770 | 1,770 | 1,733 | 1,742 | 24,800 |
| 2015/07/21 | 1,750 | 1,799 | 1,750 | 1,790 | 46,300 |
| 2015/07/17 | 1,729 | 1,736 | 1,707 | 1,716 | 9,500 |
| 2015/07/16 | 1,710 | 1,728 | 1,692 | 1,721 | 19,400 |
| 2015/07/15 | 1,716 | 1,716 | 1,680 | 1,697 | 39,500 |
| 2015/07/14 | 1,710 | 1,738 | 1,689 | 1,710 | 35,900 |
| 2015/07/13 | 1,659 | 1,684 | 1,652 | 1,672 | 19,900 |
| 2015/07/10 | 1,661 | 1,677 | 1,618 | 1,644 | 35,300 |
| 2015/07/09 | 1,605 | 1,671 | 1,569 | 1,658 | 52,300 |
| 2015/07/08 | 1,751 | 1,753 | 1,682 | 1,682 | 67,500 |
| 2015/07/07 | 1,746 | 1,777 | 1,741 | 1,765 | 55,500 |
| 2015/07/06 | 1,751 | 1,751 | 1,683 | 1,696 | 50,800 |
| 2015/07/03 | 1,800 | 1,810 | 1,740 | 1,751 | 39,500 |
| 2015/07/02 | 1,830 | 1,848 | 1,777 | 1,794 | 66,200 |
| 2015/07/01 | 1,810 | 1,835 | 1,782 | 1,800 | 73,300 |
| 2015/06/30 | 1,692 | 1,790 | 1,691 | 1,762 | 71,300 |
| 2015/06/29 | 1,689 | 1,741 | 1,688 | 1,692 | 92,400 |
| 2015/06/26 | 1,726 | 1,742 | 1,686 | 1,693 | 45,400 |
| 2015/06/25 | 1,695 | 1,738 | 1,695 | 1,720 | 51,300 |
| 2015/06/24 | 1,718 | 1,736 | 1,677 | 1,701 | 53,000 |
| 2015/06/23 | 1,680 | 1,713 | 1,676 | 1,707 | 71,000 |
| 2015/06/22 | 1,647 | 1,673 | 1,630 | 1,663 | 62,300 |
| 2015/06/19 | 1,620 | 1,673 | 1,620 | 1,649 | 107,300 |
| 2015/06/18 | 1,598 | 1,610 | 1,578 | 1,594 | 30,700 |
| 2015/06/17 | 1,596 | 1,621 | 1,596 | 1,596 | 27,300 |
| 2015/06/16 | 1,610 | 1,630 | 1,586 | 1,590 | 58,500 |
| 2015/06/15 | 1,568 | 1,608 | 1,561 | 1,605 | 30,500 |
| 2015/06/12 | 1,595 | 1,596 | 1,563 | 1,568 | 154,800 |
| 2015/06/11 | 1,601 | 1,623 | 1,583 | 1,584 | 50,700 |
| 2015/06/10 | 1,600 | 1,623 | 1,588 | 1,592 | 43,400 |
| 2015/06/09 | 1,636 | 1,651 | 1,587 | 1,587 | 69,800 |
| 2015/06/08 | 1,619 | 1,641 | 1,611 | 1,636 | 33,000 |
| 2015/06/05 | 1,631 | 1,645 | 1,586 | 1,596 | 72,200 |
| 2015/06/04 | 1,629 | 1,686 | 1,623 | 1,658 | 62,100 |
| 2015/06/03 | 1,597 | 1,629 | 1,590 | 1,623 | 63,200 |
| 2015/06/02 | 1,604 | 1,623 | 1,589 | 1,607 | 54,600 |
| 2015/06/01 | 1,589 | 1,611 | 1,582 | 1,603 | 40,500 |
| 2015/05/29 | 1,595 | 1,605 | 1,575 | 1,575 | 55,800 |
| 2015/05/28 | 1,615 | 1,620 | 1,580 | 1,601 | 55,700 |
| 2015/05/27 | 1,550 | 1,634 | 1,546 | 1,619 | 65,400 |
| 2015/05/26 | 1,520 | 1,558 | 1,520 | 1,550 | 79,600 |
| 2015/05/25 | 1,511 | 1,516 | 1,499 | 1,509 | 27,500 |
| 2015/05/22 | 1,490 | 1,510 | 1,490 | 1,495 | 58,500 |
| 2015/05/21 | 1,494 | 1,508 | 1,482 | 1,492 | 61,300 |
| 2015/05/20 | 1,476 | 1,495 | 1,471 | 1,487 | 29,600 |
| 2015/05/19 | 1,467 | 1,495 | 1,464 | 1,476 | 40,700 |
| 2015/05/18 | 1,464 | 1,486 | 1,459 | 1,473 | 52,500 |
| 2015/05/15 | 1,455 | 1,483 | 1,450 | 1,459 | 44,000 |
| 2015/05/14 | 1,445 | 1,498 | 1,425 | 1,436 | 114,200 |
| 2015/05/13 | 1,406 | 1,450 | 1,401 | 1,424 | 27,300 |
| 2015/05/12 | 1,427 | 1,427 | 1,404 | 1,412 | 28,000 |
| 2015/05/11 | 1,438 | 1,450 | 1,424 | 1,427 | 17,600 |
| 2015/05/08 | 1,411 | 1,430 | 1,384 | 1,409 | 40,500 |
| 2015/05/07 | 1,436 | 1,452 | 1,436 | 1,438 | 16,700 |
| 2015/05/01 | 1,433 | 1,468 | 1,422 | 1,455 | 49,600 |
| 2015/04/30 | 1,433 | 1,472 | 1,433 | 1,451 | 29,200 |
| 2015/04/28 | 1,445 | 1,455 | 1,435 | 1,450 | 17,700 |
| 2015/04/27 | 1,451 | 1,463 | 1,435 | 1,441 | 17,700 |
| 2015/04/24 | 1,424 | 1,445 | 1,417 | 1,428 | 10,100 |
| 2015/04/23 | 1,403 | 1,433 | 1,400 | 1,423 | 23,300 |
| 2015/04/22 | 1,407 | 1,410 | 1,350 | 1,402 | 25,800 |
| 2015/04/21 | 1,412 | 1,419 | 1,401 | 1,407 | 19,000 |
| 2015/04/20 | 1,438 | 1,438 | 1,330 | 1,412 | 31,400 |
| 2015/04/17 | 1,462 | 1,468 | 1,442 | 1,444 | 37,200 |
| 2015/04/16 | 1,425 | 1,465 | 1,425 | 1,462 | 51,700 |
| 2015/04/15 | 1,416 | 1,433 | 1,416 | 1,429 | 24,100 |
| 2015/04/14 | 1,383 | 1,434 | 1,382 | 1,428 | 40,400 |
| 2015/04/13 | 1,359 | 1,405 | 1,352 | 1,396 | 61,100 |
| 2015/04/10 | 1,370 | 1,370 | 1,350 | 1,363 | 17,100 |
| 2015/04/09 | 1,360 | 1,368 | 1,350 | 1,367 | 20,500 |
| 2015/04/08 | 1,364 | 1,379 | 1,359 | 1,364 | 28,000 |
| 2015/04/07 | 1,352 | 1,365 | 1,345 | 1,362 | 18,500 |
| 2015/04/06 | 1,347 | 1,372 | 1,347 | 1,360 | 34,400 |
| 2015/04/03 | 1,360 | 1,375 | 1,357 | 1,374 | 20,600 |
| 2015/04/02 | 1,335 | 1,360 | 1,335 | 1,347 | 44,600 |
| 2015/04/01 | 1,366 | 1,371 | 1,338 | 1,347 | 36,400 |
| 2015/03/31 | 1,345 | 1,371 | 1,342 | 1,366 | 58,500 |
| 2015/03/30 | 1,342 | 1,342 | 1,311 | 1,328 | 30,200 |
| 2015/03/27 | 1,318 | 1,359 | 1,318 | 1,332 | 34,700 |
| 2015/03/26 | 1,340 | 1,361 | 1,340 | 1,357 | 40,500 |
| 2015/03/25 | 1,341 | 1,359 | 1,335 | 1,355 | 30,000 |
| 2015/03/24 | 1,352 | 1,353 | 1,313 | 1,333 | 59,700 |
| 2015/03/23 | 1,380 | 1,380 | 1,355 | 1,362 | 53,500 |
| 2015/03/20 | 1,377 | 1,378 | 1,369 | 1,376 | 21,100 |
| 2015/03/19 | 1,353 | 1,374 | 1,353 | 1,370 | 38,800 |
| 2015/03/18 | 1,362 | 1,369 | 1,356 | 1,366 | 19,000 |
| 2015/03/17 | 1,371 | 1,371 | 1,350 | 1,362 | 34,300 |
| 2015/03/16 | 1,388 | 1,390 | 1,357 | 1,361 | 50,100 |
| 2015/03/13 | 1,356 | 1,407 | 1,345 | 1,398 | 139,400 |
| 2015/03/12 | 1,315 | 1,350 | 1,315 | 1,326 | 47,600 |
| 2015/03/11 | 1,290 | 1,312 | 1,284 | 1,304 | 41,500 |
| 2015/03/10 | 1,285 | 1,290 | 1,280 | 1,285 | 23,400 |
| 2015/03/09 | 1,286 | 1,290 | 1,276 | 1,277 | 55,000 |
| 2015/03/06 | 1,290 | 1,295 | 1,284 | 1,287 | 30,300 |
| 2015/03/05 | 1,280 | 1,298 | 1,278 | 1,283 | 22,900 |
| 2015/03/04 | 1,272 | 1,313 | 1,271 | 1,277 | 46,800 |
| 2015/03/03 | 1,281 | 1,292 | 1,274 | 1,274 | 20,800 |
| 2015/03/02 | 1,276 | 1,307 | 1,276 | 1,283 | 33,400 |
| 2015/02/27 | 1,283 | 1,290 | 1,274 | 1,276 | 21,900 |
| 2015/02/26 | 1,272 | 1,299 | 1,272 | 1,283 | 34,200 |
| 2015/02/25 | 1,284 | 1,292 | 1,280 | 1,282 | 20,000 |
| 2015/02/24 | 1,300 | 1,303 | 1,283 | 1,284 | 26,800 |
| 2015/02/23 | 1,314 | 1,314 | 1,299 | 1,302 | 26,000 |
| 2015/02/20 | 1,312 | 1,315 | 1,300 | 1,307 | 25,800 |
| 2015/02/19 | 1,298 | 1,314 | 1,296 | 1,305 | 30,100 |
| 2015/02/18 | 1,295 | 1,319 | 1,293 | 1,296 | 44,900 |
| 2015/02/17 | 1,276 | 1,291 | 1,276 | 1,290 | 22,400 |
| 2015/02/16 | 1,284 | 1,291 | 1,276 | 1,283 | 37,200 |
| 2015/02/13 | 1,280 | 1,289 | 1,267 | 1,284 | 37,900 |
| 2015/02/12 | 1,272 | 1,272 | 1,254 | 1,261 | 57,100 |
| 2015/02/10 | 1,235 | 1,264 | 1,235 | 1,252 | 50,200 |
| 2015/02/09 | 1,227 | 1,239 | 1,227 | 1,234 | 68,300 |
| 2015/02/06 | 1,234 | 1,243 | 1,226 | 1,226 | 86,600 |
| 2015/02/05 | 1,280 | 1,280 | 1,223 | 1,244 | 149,800 |
| 2015/02/04 | 1,312 | 1,325 | 1,276 | 1,284 | 156,400 |
| 2015/02/03 | 1,306 | 1,331 | 1,292 | 1,316 | 82,300 |
| 2015/02/02 | 1,394 | 1,425 | 1,253 | 1,275 | 103,700 |
| 2015/01/30 | 1,418 | 1,426 | 1,402 | 1,406 | 14,200 |
| 2015/01/29 | 1,413 | 1,445 | 1,401 | 1,404 | 17,200 |
| 2015/01/28 | 1,397 | 1,446 | 1,397 | 1,441 | 24,200 |
| 2015/01/27 | 1,401 | 1,435 | 1,395 | 1,423 | 31,300 |
| 2015/01/26 | 1,400 | 1,412 | 1,383 | 1,384 | 62,600 |
| 2015/01/23 | 1,434 | 1,444 | 1,411 | 1,419 | 35,900 |
| 2015/01/22 | 1,410 | 1,411 | 1,391 | 1,404 | 31,600 |
| 2015/01/21 | 1,423 | 1,430 | 1,404 | 1,410 | 36,300 |
| 2015/01/20 | 1,409 | 1,436 | 1,404 | 1,425 | 30,400 |
| 2015/01/19 | 1,421 | 1,438 | 1,402 | 1,409 | 33,500 |
| 2015/01/16 | 1,437 | 1,456 | 1,408 | 1,419 | 45,500 |
| 2015/01/15 | 1,436 | 1,480 | 1,436 | 1,476 | 19,300 |
| 2015/01/14 | 1,460 | 1,483 | 1,447 | 1,450 | 36,500 |
| 2015/01/13 | 1,480 | 1,499 | 1,450 | 1,467 | 37,200 |
| 2015/01/09 | 1,487 | 1,517 | 1,487 | 1,500 | 32,700 |
| 2015/01/08 | 1,481 | 1,510 | 1,481 | 1,495 | 32,600 |
| 2015/01/07 | 1,466 | 1,494 | 1,458 | 1,481 | 60,700 |
| 2015/01/06 | 1,481 | 1,509 | 1,473 | 1,488 | 64,400 |
| 2015/01/05 | 1,500 | 1,530 | 1,496 | 1,521 | 50,400 |