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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,980 | 4,985 | 4,895 | 4,970 | 37,700 |
| 2024/12/27 | 4,955 | 5,050 | 4,935 | 4,980 | 71,800 |
| 2024/12/26 | 4,875 | 4,895 | 4,770 | 4,890 | 60,700 |
| 2024/12/25 | 4,855 | 4,880 | 4,785 | 4,880 | 37,600 |
| 2024/12/24 | 4,915 | 4,915 | 4,835 | 4,835 | 31,400 |
| 2024/12/23 | 4,925 | 4,940 | 4,865 | 4,870 | 41,600 |
| 2024/12/20 | 4,915 | 4,920 | 4,820 | 4,830 | 52,900 |
| 2024/12/19 | 4,725 | 4,935 | 4,720 | 4,900 | 84,400 |
| 2024/12/18 | 4,815 | 4,895 | 4,780 | 4,795 | 96,000 |
| 2024/12/17 | 4,800 | 4,895 | 4,705 | 4,765 | 69,300 |
| 2024/12/16 | 4,845 | 4,855 | 4,760 | 4,800 | 44,100 |
| 2024/12/13 | 4,725 | 4,865 | 4,725 | 4,850 | 74,300 |
| 2024/12/12 | 4,800 | 4,830 | 4,705 | 4,790 | 93,500 |
| 2024/12/11 | 4,795 | 4,800 | 4,730 | 4,800 | 45,100 |
| 2024/12/10 | 4,835 | 4,835 | 4,760 | 4,795 | 36,700 |
| 2024/12/09 | 4,890 | 4,890 | 4,770 | 4,800 | 43,800 |
| 2024/12/06 | 4,825 | 4,885 | 4,765 | 4,850 | 40,000 |
| 2024/12/05 | 4,860 | 4,900 | 4,795 | 4,815 | 45,700 |
| 2024/12/04 | 4,940 | 4,940 | 4,805 | 4,805 | 43,200 |
| 2024/12/03 | 4,840 | 5,010 | 4,790 | 4,940 | 65,700 |
| 2024/12/02 | 4,810 | 4,845 | 4,710 | 4,810 | 43,700 |
| 2024/11/29 | 4,765 | 4,835 | 4,720 | 4,810 | 30,900 |
| 2024/11/28 | 4,750 | 4,850 | 4,735 | 4,770 | 37,200 |
| 2024/11/27 | 4,890 | 4,895 | 4,750 | 4,800 | 54,300 |
| 2024/11/26 | 4,980 | 5,010 | 4,820 | 4,875 | 52,200 |
| 2024/11/25 | 5,200 | 5,220 | 4,980 | 5,010 | 100,900 |
| 2024/11/22 | 4,870 | 5,030 | 4,770 | 5,010 | 90,000 |
| 2024/11/21 | 4,855 | 4,900 | 4,800 | 4,830 | 49,000 |
| 2024/11/20 | 4,865 | 4,940 | 4,765 | 4,835 | 48,500 |
| 2024/11/19 | 4,915 | 4,935 | 4,845 | 4,890 | 51,800 |
| 2024/11/18 | 4,850 | 4,985 | 4,850 | 4,850 | 78,600 |
| 2024/11/15 | 4,805 | 4,865 | 4,795 | 4,825 | 41,800 |
| 2024/11/14 | 4,860 | 4,860 | 4,775 | 4,785 | 62,400 |
| 2024/11/13 | 4,850 | 4,890 | 4,755 | 4,890 | 48,200 |
| 2024/11/12 | 5,120 | 5,130 | 4,840 | 4,840 | 76,100 |
| 2024/11/11 | 4,845 | 5,080 | 4,845 | 5,030 | 51,600 |
| 2024/11/08 | 5,000 | 5,010 | 4,845 | 4,845 | 83,500 |
| 2024/11/07 | 4,835 | 5,000 | 4,835 | 4,930 | 107,500 |
| 2024/11/06 | 4,810 | 4,850 | 4,735 | 4,775 | 86,100 |
| 2024/11/05 | 4,830 | 4,895 | 4,740 | 4,800 | 120,700 |
| 2024/11/01 | 4,945 | 4,965 | 4,745 | 4,805 | 97,800 |
| 2024/10/31 | 4,650 | 5,090 | 4,570 | 4,940 | 278,200 |
| 2024/10/30 | 4,880 | 4,880 | 4,680 | 4,695 | 434,200 |
| 2024/10/29 | 4,590 | 4,710 | 4,550 | 4,670 | 99,300 |
| 2024/10/28 | 4,455 | 4,570 | 4,425 | 4,545 | 74,200 |
| 2024/10/25 | 4,525 | 4,525 | 4,390 | 4,425 | 44,300 |
| 2024/10/24 | 4,375 | 4,470 | 4,370 | 4,460 | 62,300 |
| 2024/10/23 | 4,450 | 4,480 | 4,415 | 4,435 | 51,500 |
| 2024/10/22 | 4,505 | 4,535 | 4,460 | 4,495 | 65,600 |
| 2024/10/21 | 4,595 | 4,615 | 4,500 | 4,500 | 57,600 |
| 2024/10/18 | 4,570 | 4,625 | 4,540 | 4,565 | 42,900 |
| 2024/10/17 | 4,595 | 4,595 | 4,505 | 4,550 | 75,200 |
| 2024/10/16 | 4,505 | 4,600 | 4,505 | 4,535 | 51,600 |
| 2024/10/15 | 4,565 | 4,600 | 4,495 | 4,560 | 61,700 |
| 2024/10/11 | 4,610 | 4,610 | 4,500 | 4,520 | 82,000 |
| 2024/10/10 | 4,535 | 4,630 | 4,465 | 4,620 | 96,900 |
| 2024/10/09 | 4,590 | 4,610 | 4,480 | 4,530 | 58,700 |
| 2024/10/08 | 4,500 | 4,685 | 4,485 | 4,565 | 110,600 |
| 2024/10/07 | 4,540 | 4,595 | 4,505 | 4,585 | 71,900 |
| 2024/10/04 | 4,380 | 4,490 | 4,350 | 4,470 | 37,100 |
| 2024/10/03 | 4,580 | 4,585 | 4,400 | 4,400 | 86,800 |
| 2024/10/02 | 4,575 | 4,600 | 4,425 | 4,440 | 112,400 |
| 2024/10/01 | 4,500 | 4,665 | 4,500 | 4,645 | 153,500 |
| 2024/09/30 | 4,360 | 4,455 | 4,310 | 4,400 | 115,000 |
| 2024/09/27 | 4,365 | 4,475 | 4,360 | 4,430 | 138,800 |
| 2024/09/26 | 4,265 | 4,365 | 4,260 | 4,360 | 139,100 |
| 2024/09/25 | 4,155 | 4,215 | 4,110 | 4,185 | 91,400 |
| 2024/09/24 | 4,200 | 4,205 | 4,120 | 4,155 | 61,100 |
| 2024/09/20 | 4,175 | 4,240 | 4,040 | 4,135 | 170,900 |
| 2024/09/19 | 4,110 | 4,140 | 4,060 | 4,130 | 83,600 |
| 2024/09/18 | 4,060 | 4,140 | 4,020 | 4,080 | 107,200 |
| 2024/09/17 | 4,000 | 4,125 | 3,945 | 4,015 | 173,000 |
| 2024/09/13 | 3,750 | 3,930 | 3,735 | 3,895 | 190,800 |
| 2024/09/12 | 3,815 | 3,845 | 3,690 | 3,720 | 89,000 |
| 2024/09/11 | 3,670 | 3,870 | 3,650 | 3,745 | 216,500 |
| 2024/09/10 | 3,595 | 3,690 | 3,550 | 3,650 | 56,600 |
| 2024/09/09 | 3,430 | 3,565 | 3,405 | 3,565 | 55,000 |
| 2024/09/06 | 3,660 | 3,665 | 3,530 | 3,550 | 56,400 |
| 2024/09/05 | 3,615 | 3,735 | 3,605 | 3,665 | 77,000 |
| 2024/09/04 | 3,470 | 3,700 | 3,470 | 3,615 | 122,700 |
| 2024/09/03 | 3,595 | 3,625 | 3,565 | 3,595 | 40,700 |
| 2024/09/02 | 3,625 | 3,625 | 3,540 | 3,590 | 38,300 |
| 2024/08/30 | 3,500 | 3,625 | 3,460 | 3,575 | 97,600 |
| 2024/08/29 | 3,475 | 3,495 | 3,420 | 3,455 | 93,200 |
| 2024/08/28 | 3,500 | 3,500 | 3,440 | 3,480 | 39,600 |
| 2024/08/27 | 3,480 | 3,540 | 3,430 | 3,515 | 51,000 |
| 2024/08/26 | 3,545 | 3,560 | 3,480 | 3,490 | 40,600 |
| 2024/08/23 | 3,510 | 3,550 | 3,500 | 3,545 | 33,600 |
| 2024/08/22 | 3,585 | 3,585 | 3,500 | 3,530 | 26,900 |
| 2024/08/21 | 3,550 | 3,575 | 3,515 | 3,550 | 32,200 |
| 2024/08/20 | 3,550 | 3,615 | 3,550 | 3,590 | 36,100 |
| 2024/08/19 | 3,635 | 3,635 | 3,535 | 3,550 | 43,200 |
| 2024/08/16 | 3,600 | 3,635 | 3,565 | 3,635 | 48,800 |
| 2024/08/15 | 3,560 | 3,605 | 3,530 | 3,585 | 66,200 |
| 2024/08/14 | 3,560 | 3,615 | 3,445 | 3,555 | 83,000 |
| 2024/08/13 | 3,590 | 3,630 | 3,535 | 3,555 | 55,900 |
| 2024/08/09 | 3,615 | 3,655 | 3,500 | 3,565 | 93,100 |
| 2024/08/08 | 3,575 | 3,615 | 3,460 | 3,545 | 62,900 |
| 2024/08/07 | 3,465 | 3,725 | 3,410 | 3,615 | 131,400 |
| 2024/08/06 | 3,465 | 3,465 | 3,320 | 3,425 | 104,500 |
| 2024/08/05 | 3,335 | 3,410 | 2,929 | 2,963 | 156,900 |
| 2024/08/02 | 3,785 | 3,785 | 3,600 | 3,615 | 93,400 |
| 2024/08/01 | 4,100 | 4,180 | 3,920 | 3,925 | 117,800 |
| 2024/07/31 | 3,955 | 4,210 | 3,885 | 4,155 | 142,900 |
| 2024/07/30 | 3,985 | 4,015 | 3,930 | 3,955 | 53,100 |
| 2024/07/29 | 3,945 | 3,985 | 3,895 | 3,970 | 68,400 |
| 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 |