住友電気工業(5802)の株価時系列情報
住友電気工業(5802)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 |
|---|---|---|---|---|---|
| 1984/12/28 | 940 | 945 | 931 | 935 | 660,000 |
| 1984/12/27 | 933 | 945 | 932 | 940 | 568,000 |
| 1984/12/26 | 950 | 955 | 931 | 936 | 1,472,000 |
| 1984/12/25 | 948 | 955 | 945 | 950 | 816,000 |
| 1984/12/24 | 933 | 945 | 933 | 943 | 1,012,000 |
| 1984/12/22 | 935 | 938 | 931 | 931 | 1,209,000 |
| 1984/12/21 | 940 | 945 | 931 | 935 | 2,266,000 |
| 1984/12/20 | 980 | 980 | 925 | 938 | 5,434,000 |
| 1984/12/19 | 997 | 999 | 970 | 975 | 2,528,000 |
| 1984/12/18 | 991 | 994 | 978 | 978 | 1,735,000 |
| 1984/12/17 | 976 | 1,000 | 975 | 992 | 5,404,000 |
| 1984/12/15 | 980 | 984 | 971 | 975 | 806,000 |
| 1984/12/14 | 959 | 974 | 955 | 974 | 976,000 |
| 1984/12/13 | 961 | 972 | 955 | 955 | 1,216,000 |
| 1984/12/12 | 955 | 964 | 953 | 959 | 1,420,000 |
| 1984/12/11 | 950 | 957 | 940 | 945 | 730,000 |
| 1984/12/10 | 955 | 960 | 950 | 953 | 651,000 |
| 1984/12/07 | 962 | 965 | 954 | 955 | 1,104,000 |
| 1984/12/06 | 954 | 975 | 954 | 965 | 1,659,000 |
| 1984/12/05 | 986 | 988 | 960 | 964 | 2,164,000 |
| 1984/12/04 | 990 | 1,010 | 980 | 985 | 9,871,000 |
| 1984/12/03 | 965 | 998 | 964 | 990 | 11,220,000 |
| 1984/12/01 | 970 | 971 | 957 | 965 | 850,000 |
| 1984/11/30 | 975 | 984 | 965 | 965 | 2,341,000 |
| 1984/11/29 | 981 | 992 | 975 | 975 | 5,298,000 |
| 1984/11/28 | 954 | 986 | 950 | 985 | 9,087,000 |
| 1984/11/27 | 960 | 961 | 952 | 958 | 1,363,000 |
| 1984/11/26 | 965 | 971 | 960 | 960 | 2,231,000 |
| 1984/11/24 | 964 | 965 | 956 | 957 | 476,000 |
| 1984/11/22 | 968 | 969 | 960 | 963 | 1,842,000 |
| 1984/11/21 | 967 | 971 | 960 | 969 | 5,815,000 |
| 1984/11/20 | 958 | 960 | 951 | 959 | 1,831,000 |
| 1984/11/19 | 958 | 968 | 956 | 958 | 3,329,000 |
| 1984/11/17 | 953 | 960 | 952 | 953 | 1,866,000 |
| 1984/11/16 | 950 | 962 | 945 | 955 | 6,624,000 |
| 1984/11/15 | 950 | 951 | 940 | 940 | 1,541,000 |
| 1984/11/14 | 925 | 954 | 921 | 950 | 4,615,000 |
| 1984/11/13 | 919 | 930 | 914 | 926 | 1,025,000 |
| 1984/11/12 | 929 | 929 | 915 | 916 | 326,000 |
| 1984/11/09 | 920 | 925 | 915 | 922 | 966,000 |
| 1984/11/08 | 890 | 920 | 890 | 920 | 1,638,000 |
| 1984/11/07 | 913 | 920 | 895 | 895 | 1,556,000 |
| 1984/11/06 | 935 | 935 | 913 | 920 | 998,000 |
| 1984/11/05 | 938 | 938 | 925 | 925 | 646,000 |
| 1984/11/02 | 940 | 940 | 930 | 933 | 1,153,000 |
| 1984/11/01 | 944 | 955 | 926 | 935 | 3,419,000 |
| 1984/10/31 | 933 | 949 | 922 | 942 | 2,264,000 |
| 1984/10/30 | 916 | 930 | 916 | 925 | 1,019,000 |
| 1984/10/29 | 910 | 921 | 910 | 921 | 759,000 |
| 1984/10/27 | 918 | 928 | 918 | 920 | 480,000 |
| 1984/10/26 | 930 | 933 | 920 | 928 | 893,000 |
| 1984/10/25 | 935 | 937 | 925 | 929 | 1,661,000 |
| 1984/10/24 | 930 | 938 | 926 | 930 | 2,059,000 |
| 1984/10/23 | 935 | 935 | 925 | 926 | 1,996,000 |
| 1984/10/22 | 920 | 938 | 920 | 936 | 2,254,000 |
| 1984/10/20 | 911 | 920 | 908 | 915 | 687,000 |
| 1984/10/19 | 920 | 920 | 902 | 906 | 814,000 |
| 1984/10/18 | 910 | 912 | 895 | 895 | 958,000 |
| 1984/10/17 | 910 | 917 | 907 | 907 | 1,309,000 |
| 1984/10/16 | 930 | 937 | 915 | 917 | 2,370,000 |
| 1984/10/15 | 910 | 923 | 905 | 921 | 907,000 |
| 1984/10/12 | 905 | 912 | 900 | 904 | 925,000 |
| 1984/10/11 | 901 | 903 | 890 | 895 | 548,000 |
| 1984/10/09 | 906 | 909 | 905 | 905 | 543,000 |
| 1984/10/08 | 915 | 915 | 909 | 909 | 390,000 |
| 1984/10/06 | 906 | 914 | 906 | 911 | 563,000 |
| 1984/10/05 | 910 | 915 | 906 | 912 | 828,000 |
| 1984/10/04 | 906 | 910 | 905 | 906 | 729,000 |
| 1984/10/03 | 907 | 920 | 905 | 916 | 1,756,000 |
| 1984/10/02 | 915 | 919 | 907 | 907 | 1,304,000 |
| 1984/10/01 | 925 | 928 | 916 | 916 | 1,539,000 |
| 1984/09/29 | 921 | 928 | 912 | 915 | 1,237,000 |
| 1984/09/28 | 935 | 947 | 931 | 931 | 4,571,000 |
| 1984/09/27 | 939 | 944 | 931 | 936 | 4,208,000 |
| 1984/09/26 | 930 | 947 | 921 | 940 | 9,946,000 |
| 1984/09/25 | 906 | 910 | 902 | 910 | 1,595,000 |
| 1984/09/22 | 885 | 906 | 885 | 903 | 1,969,000 |
| 1984/09/21 | 890 | 898 | 890 | 890 | 1,554,000 |
| 1984/09/20 | 888 | 890 | 884 | 885 | 1,373,000 |
| 1984/09/19 | 891 | 899 | 888 | 888 | 1,598,000 |
| 1984/09/18 | 895 | 899 | 890 | 895 | 1,140,000 |
| 1984/09/17 | 912 | 915 | 895 | 895 | 2,228,000 |
| 1984/09/14 | 910 | 923 | 905 | 906 | 8,730,000 |
| 1984/09/13 | 890 | 912 | 881 | 905 | 8,254,000 |
| 1984/09/12 | 859 | 890 | 859 | 888 | 4,161,000 |
| 1984/09/11 | 845 | 858 | 843 | 854 | 1,154,000 |
| 1984/09/10 | 845 | 850 | 843 | 843 | 423,000 |
| 1984/09/07 | 855 | 855 | 845 | 845 | 682,000 |
| 1984/09/06 | 856 | 859 | 850 | 850 | 1,010,000 |
| 1984/09/05 | 863 | 868 | 859 | 859 | 689,000 |
| 1984/09/04 | 879 | 879 | 870 | 873 | 668,000 |
| 1984/09/03 | 881 | 890 | 878 | 880 | 1,359,000 |
| 1984/09/01 | 880 | 880 | 876 | 880 | 577,000 |
| 1984/08/31 | 868 | 885 | 868 | 878 | 2,327,000 |
| 1984/08/30 | 871 | 880 | 865 | 868 | 1,409,000 |
| 1984/08/29 | 852 | 883 | 852 | 879 | 2,987,000 |
| 1984/08/28 | 857 | 862 | 851 | 851 | 1,140,000 |
| 1984/08/27 | 860 | 863 | 856 | 857 | 337,000 |
| 1984/08/25 | 860 | 865 | 860 | 860 | 526,000 |
| 1984/08/24 | 865 | 872 | 855 | 855 | 1,185,000 |
| 1984/08/23 | 875 | 875 | 862 | 862 | 2,119,000 |
| 1984/08/22 | 851 | 880 | 846 | 874 | 3,680,000 |
| 1984/08/21 | 826 | 838 | 826 | 831 | 1,084,000 |
| 1984/08/20 | 825 | 828 | 824 | 825 | 296,000 |
| 1984/08/18 | 821 | 829 | 821 | 824 | 710,000 |
| 1984/08/17 | 821 | 829 | 820 | 821 | 593,000 |
| 1984/08/16 | 819 | 829 | 815 | 818 | 798,000 |
| 1984/08/15 | 817 | 819 | 805 | 819 | 392,000 |
| 1984/08/14 | 823 | 825 | 817 | 817 | 362,000 |
| 1984/08/13 | 825 | 825 | 816 | 822 | 280,000 |
| 1984/08/10 | 815 | 820 | 810 | 816 | 766,000 |
| 1984/08/09 | 795 | 812 | 795 | 804 | 241,000 |
| 1984/08/08 | 805 | 810 | 798 | 800 | 300,000 |
| 1984/08/07 | 828 | 828 | 791 | 815 | 666,000 |
| 1984/08/06 | 835 | 835 | 821 | 828 | 875,000 |
| 1984/08/04 | 839 | 839 | 825 | 830 | 1,219,000 |
| 1984/08/03 | 830 | 830 | 805 | 806 | 1,973,000 |
| 1984/08/02 | 799 | 800 | 785 | 793 | 523,000 |
| 1984/08/01 | 781 | 787 | 775 | 776 | 778,000 |
| 1984/07/31 | 785 | 789 | 781 | 781 | 231,000 |
| 1984/07/30 | 789 | 805 | 787 | 787 | 326,000 |
| 1984/07/28 | 786 | 789 | 785 | 785 | 396,000 |
| 1984/07/27 | 785 | 799 | 781 | 781 | 601,000 |
| 1984/07/26 | 773 | 786 | 773 | 775 | 1,247,000 |
| 1984/07/25 | 769 | 774 | 765 | 766 | 578,000 |
| 1984/07/24 | 760 | 779 | 756 | 770 | 675,000 |
| 1984/07/23 | 780 | 782 | 761 | 761 | 543,000 |
| 1984/07/21 | 771 | 780 | 771 | 780 | 192,000 |
| 1984/07/20 | 778 | 780 | 771 | 772 | 630,000 |
| 1984/07/19 | 789 | 789 | 777 | 778 | 508,000 |
| 1984/07/18 | 800 | 805 | 790 | 790 | 583,000 |
| 1984/07/17 | 776 | 794 | 776 | 794 | 679,000 |
| 1984/07/16 | 777 | 790 | 774 | 775 | 593,000 |
| 1984/07/13 | 795 | 795 | 771 | 787 | 745,000 |
| 1984/07/12 | 801 | 806 | 792 | 797 | 517,000 |
| 1984/07/11 | 817 | 818 | 805 | 806 | 584,000 |
| 1984/07/10 | 815 | 825 | 815 | 817 | 621,000 |
| 1984/07/09 | 825 | 830 | 815 | 815 | 323,000 |
| 1984/07/07 | 824 | 830 | 822 | 825 | 352,000 |
| 1984/07/06 | 825 | 830 | 819 | 821 | 577,000 |
| 1984/07/05 | 816 | 834 | 815 | 825 | 887,000 |
| 1984/07/04 | 820 | 821 | 811 | 815 | 925,000 |
| 1984/07/03 | 821 | 827 | 815 | 820 | 487,000 |
| 1984/07/02 | 845 | 845 | 831 | 831 | 478,000 |
| 1984/06/30 | 838 | 845 | 831 | 840 | 248,000 |
| 1984/06/29 | 842 | 850 | 831 | 838 | 866,000 |
| 1984/06/28 | 839 | 858 | 830 | 841 | 2,887,000 |
| 1984/06/27 | 830 | 845 | 817 | 839 | 1,993,000 |
| 1984/06/26 | 800 | 840 | 800 | 840 | 1,721,000 |
| 1984/06/25 | 809 | 810 | 799 | 799 | 486,000 |
| 1984/06/23 | 788 | 799 | 784 | 799 | 1,224,000 |
| 1984/06/22 | 783 | 790 | 783 | 788 | 439,000 |
| 1984/06/21 | 796 | 796 | 778 | 778 | 898,000 |
| 1984/06/20 | 784 | 799 | 784 | 796 | 902,000 |
| 1984/06/19 | 799 | 805 | 778 | 778 | 1,132,000 |
| 1984/06/18 | 788 | 798 | 786 | 795 | 1,447,000 |
| 1984/06/16 | 785 | 785 | 775 | 778 | 3,704,000 |
| 1984/06/15 | 760 | 760 | 743 | 745 | 1,778,000 |
| 1984/06/14 | 786 | 798 | 771 | 771 | 1,623,000 |
| 1984/06/13 | 806 | 810 | 784 | 789 | 1,666,000 |
| 1984/06/12 | 820 | 825 | 816 | 816 | 652,000 |
| 1984/06/11 | 821 | 830 | 820 | 827 | 474,000 |
| 1984/06/08 | 827 | 830 | 820 | 820 | 494,000 |
| 1984/06/07 | 835 | 839 | 828 | 830 | 820,000 |
| 1984/06/06 | 838 | 838 | 820 | 825 | 581,000 |
| 1984/06/05 | 835 | 840 | 833 | 838 | 1,052,000 |
| 1984/06/04 | 830 | 832 | 825 | 831 | 406,000 |
| 1984/06/02 | 834 | 834 | 821 | 830 | 487,000 |
| 1984/06/01 | 811 | 824 | 810 | 810 | 849,000 |
| 1984/05/31 | 835 | 835 | 808 | 809 | 1,322,000 |
| 1984/05/30 | 840 | 847 | 835 | 842 | 670,000 |
| 1984/05/29 | 833 | 844 | 830 | 844 | 1,013,000 |
| 1984/05/28 | 825 | 830 | 825 | 827 | 456,000 |
| 1984/05/26 | 830 | 837 | 821 | 821 | 316,000 |
| 1984/05/25 | 830 | 839 | 827 | 830 | 461,000 |
| 1984/05/24 | 820 | 843 | 820 | 840 | 1,696,000 |
| 1984/05/23 | 801 | 829 | 800 | 818 | 1,283,000 |
| 1984/05/22 | 801 | 810 | 796 | 810 | 1,361,000 |
| 1984/05/21 | 821 | 828 | 810 | 815 | 1,002,000 |
| 1984/05/19 | 806 | 825 | 806 | 820 | 797,000 |
| 1984/05/18 | 803 | 810 | 795 | 806 | 2,403,000 |
| 1984/05/17 | 862 | 865 | 812 | 813 | 1,375,000 |
| 1984/05/16 | 869 | 879 | 860 | 862 | 745,000 |
| 1984/05/15 | 850 | 874 | 848 | 869 | 1,712,000 |
| 1984/05/14 | 857 | 865 | 846 | 853 | 1,487,000 |
| 1984/05/11 | 885 | 890 | 880 | 887 | 959,000 |
| 1984/05/10 | 896 | 900 | 885 | 895 | 924,000 |
| 1984/05/09 | 910 | 916 | 905 | 906 | 981,000 |
| 1984/05/08 | 919 | 925 | 915 | 916 | 539,000 |
| 1984/05/07 | 921 | 925 | 918 | 919 | 688,000 |
| 1984/05/04 | 935 | 936 | 927 | 927 | 691,000 |
| 1984/05/02 | 920 | 938 | 920 | 938 | 954,000 |
| 1984/05/01 | 922 | 922 | 912 | 912 | 505,000 |
| 1984/04/28 | 920 | 925 | 911 | 912 | 506,000 |
| 1984/04/27 | 925 | 930 | 918 | 923 | 998,000 |
| 1984/04/26 | 911 | 920 | 910 | 920 | 762,000 |
| 1984/04/25 | 910 | 919 | 903 | 910 | 1,417,000 |
| 1984/04/24 | 919 | 924 | 913 | 913 | 844,000 |
| 1984/04/23 | 930 | 934 | 917 | 923 | 928,000 |
| 1984/04/21 | 917 | 930 | 917 | 925 | 364,000 |
| 1984/04/20 | 910 | 923 | 910 | 917 | 1,109,000 |
| 1984/04/19 | 928 | 930 | 918 | 919 | 897,000 |
| 1984/04/18 | 930 | 938 | 927 | 928 | 658,000 |
| 1984/04/17 | 940 | 945 | 927 | 927 | 886,000 |
| 1984/04/16 | 950 | 955 | 940 | 950 | 895,000 |
| 1984/04/13 | 963 | 965 | 945 | 945 | 1,911,000 |
| 1984/04/12 | 947 | 953 | 945 | 947 | 1,189,000 |
| 1984/04/11 | 930 | 947 | 930 | 945 | 1,167,000 |
| 1984/04/10 | 945 | 945 | 934 | 938 | 983,000 |
| 1984/04/09 | 928 | 947 | 927 | 945 | 743,000 |
| 1984/04/07 | 934 | 934 | 927 | 927 | 1,041,000 |
| 1984/04/06 | 925 | 934 | 917 | 933 | 1,828,000 |
| 1984/04/05 | 950 | 954 | 935 | 935 | 1,814,000 |
| 1984/04/04 | 951 | 964 | 950 | 956 | 1,808,000 |
| 1984/04/03 | 960 | 965 | 947 | 950 | 2,352,000 |
| 1984/04/02 | 975 | 990 | 970 | 970 | 2,522,000 |
| 1984/03/31 | 985 | 988 | 975 | 980 | 1,263,000 |
| 1984/03/30 | 980 | 1,020 | 976 | 994 | 10,754,000 |
| 1984/03/29 | 1,010 | 1,010 | 986 | 987 | 5,127,000 |
| 1984/03/28 | 992 | 1,020 | 980 | 990 | 10,222,000 |
| 1984/03/27 | 970 | 975 | 960 | 965 | 3,281,000 |
| 1984/03/26 | 984 | 988 | 970 | 970 | 1,754,000 |
| 1984/03/24 | 990 | 997 | 985 | 986 | 2,899,000 |
| 1984/03/23 | 980 | 1,010 | 971 | 1,000 | 15,383,000 |
| 1984/03/22 | 957 | 993 | 955 | 981 | 8,317,000 |
| 1984/03/21 | 974 | 979 | 959 | 959 | 3,874,000 |
| 1984/03/19 | 960 | 995 | 952 | 984 | 10,738,000 |
| 1984/03/17 | 959 | 974 | 946 | 968 | 7,660,000 |
| 1984/03/16 | 925 | 965 | 924 | 957 | 16,921,000 |
| 1984/03/15 | 936 | 937 | 921 | 925 | 7,020,000 |
| 1984/03/14 | 905 | 938 | 901 | 937 | 12,726,000 |
| 1984/03/13 | 881 | 894 | 880 | 885 | 1,768,000 |
| 1984/03/12 | 869 | 880 | 869 | 877 | 1,087,000 |
| 1984/03/09 | 868 | 874 | 867 | 868 | 876,000 |
| 1984/03/08 | 875 | 879 | 868 | 870 | 844,000 |
| 1984/03/07 | 880 | 883 | 870 | 876 | 811,000 |
| 1984/03/06 | 900 | 903 | 885 | 885 | 2,812,000 |
| 1984/03/05 | 887 | 904 | 887 | 896 | 3,659,000 |
| 1984/03/03 | 884 | 891 | 881 | 882 | 970,000 |
| 1984/03/02 | 875 | 882 | 875 | 876 | 1,035,000 |
| 1984/03/01 | 884 | 885 | 873 | 873 | 2,261,000 |
| 1984/02/29 | 885 | 897 | 885 | 886 | 2,765,000 |
| 1984/02/28 | 910 | 917 | 890 | 890 | 6,216,000 |
| 1984/02/27 | 870 | 900 | 870 | 900 | 5,539,000 |
| 1984/02/25 | 884 | 884 | 875 | 876 | 1,355,000 |
| 1984/02/24 | 854 | 879 | 850 | 875 | 2,542,000 |
| 1984/02/23 | 832 | 864 | 832 | 855 | 1,266,000 |
| 1984/02/22 | 833 | 840 | 830 | 833 | 526,000 |
| 1984/02/21 | 822 | 835 | 822 | 835 | 571,000 |
| 1984/02/20 | 830 | 837 | 830 | 830 | 473,000 |
| 1984/02/18 | 830 | 840 | 830 | 840 | 347,000 |
| 1984/02/17 | 830 | 839 | 830 | 830 | 591,000 |
| 1984/02/16 | 835 | 839 | 830 | 830 | 528,000 |
| 1984/02/15 | 826 | 839 | 826 | 839 | 650,000 |
| 1984/02/14 | 822 | 830 | 821 | 825 | 623,000 |
| 1984/02/13 | 815 | 840 | 814 | 840 | 884,000 |
| 1984/02/10 | 825 | 825 | 808 | 815 | 2,267,000 |
| 1984/02/09 | 850 | 852 | 828 | 830 | 2,294,000 |
| 1984/02/08 | 859 | 862 | 855 | 855 | 1,743,000 |
| 1984/02/07 | 863 | 869 | 861 | 869 | 1,292,000 |
| 1984/02/06 | 863 | 874 | 862 | 874 | 920,000 |
| 1984/02/04 | 870 | 871 | 863 | 870 | 877,000 |
| 1984/02/03 | 860 | 880 | 860 | 871 | 1,765,000 |
| 1984/02/02 | 865 | 867 | 861 | 862 | 947,000 |
| 1984/02/01 | 869 | 874 | 864 | 867 | 1,263,000 |
| 1984/01/31 | 872 | 875 | 868 | 869 | 848,000 |
| 1984/01/30 | 874 | 885 | 874 | 880 | 1,024,000 |
| 1984/01/28 | 865 | 871 | 865 | 865 | 1,424,000 |
| 1984/01/27 | 861 | 889 | 861 | 875 | 2,052,000 |
| 1984/01/26 | 859 | 866 | 858 | 858 | 1,234,000 |
| 1984/01/25 | 845 | 869 | 845 | 869 | 1,812,000 |
| 1984/01/24 | 853 | 856 | 845 | 845 | 1,679,000 |
| 1984/01/23 | 860 | 862 | 856 | 857 | 889,000 |
| 1984/01/21 | 855 | 861 | 854 | 856 | 961,000 |
| 1984/01/20 | 850 | 860 | 850 | 856 | 2,259,000 |
| 1984/01/19 | 860 | 867 | 855 | 856 | 2,273,000 |
| 1984/01/18 | 864 | 865 | 860 | 860 | 2,983,000 |
| 1984/01/17 | 878 | 883 | 872 | 874 | 1,228,000 |
| 1984/01/13 | 869 | 885 | 869 | 876 | 2,256,000 |
| 1984/01/12 | 871 | 877 | 867 | 872 | 1,866,000 |
| 1984/01/11 | 885 | 890 | 875 | 875 | 2,645,000 |
| 1984/01/10 | 860 | 896 | 852 | 894 | 4,339,000 |
| 1984/01/09 | 865 | 875 | 860 | 866 | 2,946,000 |
| 1984/01/07 | 880 | 881 | 867 | 875 | 3,832,000 |
| 1984/01/06 | 902 | 910 | 885 | 900 | 6,578,000 |
| 1984/01/05 | 925 | 930 | 908 | 910 | 7,119,000 |
| 1984/01/04 | 900 | 930 | 900 | 928 | 6,773,000 |