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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,300 | 1,310 | 1,280 | 1,300 | 327,000 |
| 1993/12/29 | 1,270 | 1,310 | 1,270 | 1,310 | 946,000 |
| 1993/12/28 | 1,250 | 1,280 | 1,250 | 1,260 | 650,000 |
| 1993/12/27 | 1,260 | 1,270 | 1,240 | 1,240 | 1,012,000 |
| 1993/12/24 | 1,300 | 1,300 | 1,280 | 1,280 | 465,000 |
| 1993/12/22 | 1,290 | 1,310 | 1,280 | 1,300 | 1,221,000 |
| 1993/12/21 | 1,280 | 1,300 | 1,270 | 1,290 | 965,000 |
| 1993/12/20 | 1,330 | 1,330 | 1,260 | 1,280 | 1,120,000 |
| 1993/12/17 | 1,310 | 1,330 | 1,280 | 1,330 | 1,166,000 |
| 1993/12/16 | 1,300 | 1,330 | 1,300 | 1,310 | 1,247,000 |
| 1993/12/15 | 1,260 | 1,290 | 1,250 | 1,290 | 513,000 |
| 1993/12/14 | 1,280 | 1,290 | 1,260 | 1,260 | 859,000 |
| 1993/12/13 | 1,260 | 1,300 | 1,260 | 1,280 | 1,090,000 |
| 1993/12/10 | 1,260 | 1,290 | 1,250 | 1,270 | 3,224,000 |
| 1993/12/09 | 1,260 | 1,290 | 1,240 | 1,270 | 2,319,000 |
| 1993/12/08 | 1,230 | 1,240 | 1,210 | 1,240 | 1,256,000 |
| 1993/12/07 | 1,210 | 1,250 | 1,210 | 1,230 | 2,123,000 |
| 1993/12/06 | 1,230 | 1,240 | 1,200 | 1,220 | 1,095,000 |
| 1993/12/03 | 1,210 | 1,250 | 1,200 | 1,230 | 954,000 |
| 1993/12/02 | 1,220 | 1,250 | 1,200 | 1,220 | 1,099,000 |
| 1993/12/01 | 1,170 | 1,200 | 1,140 | 1,180 | 1,188,000 |
| 1993/11/30 | 1,180 | 1,180 | 1,130 | 1,140 | 1,678,000 |
| 1993/11/29 | 1,170 | 1,190 | 1,100 | 1,180 | 1,632,000 |
| 1993/11/26 | 1,210 | 1,220 | 1,180 | 1,190 | 1,037,000 |
| 1993/11/25 | 1,220 | 1,240 | 1,180 | 1,210 | 954,000 |
| 1993/11/24 | 1,230 | 1,240 | 1,200 | 1,220 | 1,207,000 |
| 1993/11/22 | 1,250 | 1,270 | 1,230 | 1,240 | 733,000 |
| 1993/11/19 | 1,280 | 1,290 | 1,270 | 1,270 | 589,000 |
| 1993/11/18 | 1,280 | 1,290 | 1,270 | 1,280 | 371,000 |
| 1993/11/17 | 1,260 | 1,280 | 1,260 | 1,270 | 817,000 |
| 1993/11/16 | 1,260 | 1,290 | 1,250 | 1,270 | 729,000 |
| 1993/11/15 | 1,290 | 1,290 | 1,250 | 1,270 | 1,259,000 |
| 1993/11/12 | 1,280 | 1,300 | 1,280 | 1,300 | 1,270,000 |
| 1993/11/11 | 1,280 | 1,310 | 1,280 | 1,280 | 926,000 |
| 1993/11/10 | 1,270 | 1,280 | 1,260 | 1,270 | 1,484,000 |
| 1993/11/09 | 1,280 | 1,290 | 1,250 | 1,260 | 717,000 |
| 1993/11/08 | 1,300 | 1,300 | 1,280 | 1,280 | 556,000 |
| 1993/11/05 | 1,290 | 1,300 | 1,280 | 1,300 | 1,067,000 |
| 1993/11/04 | 1,290 | 1,300 | 1,280 | 1,290 | 717,000 |
| 1993/11/02 | 1,300 | 1,310 | 1,290 | 1,300 | 733,000 |
| 1993/11/01 | 1,300 | 1,310 | 1,290 | 1,300 | 1,118,000 |
| 1993/10/29 | 1,310 | 1,320 | 1,290 | 1,310 | 1,128,000 |
| 1993/10/28 | 1,320 | 1,330 | 1,300 | 1,310 | 699,000 |
| 1993/10/27 | 1,320 | 1,330 | 1,300 | 1,320 | 875,000 |
| 1993/10/26 | 1,350 | 1,350 | 1,330 | 1,330 | 474,000 |
| 1993/10/25 | 1,370 | 1,380 | 1,340 | 1,350 | 794,000 |
| 1993/10/22 | 1,340 | 1,350 | 1,330 | 1,350 | 968,000 |
| 1993/10/21 | 1,330 | 1,340 | 1,330 | 1,340 | 1,230,000 |
| 1993/10/20 | 1,330 | 1,340 | 1,320 | 1,330 | 630,000 |
| 1993/10/19 | 1,340 | 1,340 | 1,330 | 1,330 | 698,000 |
| 1993/10/18 | 1,360 | 1,370 | 1,340 | 1,340 | 904,000 |
| 1993/10/15 | 1,350 | 1,370 | 1,350 | 1,350 | 1,434,000 |
| 1993/10/14 | 1,360 | 1,370 | 1,350 | 1,360 | 693,000 |
| 1993/10/13 | 1,360 | 1,370 | 1,350 | 1,370 | 712,000 |
| 1993/10/12 | 1,350 | 1,360 | 1,350 | 1,360 | 616,000 |
| 1993/10/08 | 1,330 | 1,350 | 1,330 | 1,350 | 969,000 |
| 1993/10/07 | 1,350 | 1,360 | 1,340 | 1,340 | 875,000 |
| 1993/10/06 | 1,320 | 1,350 | 1,320 | 1,340 | 1,385,000 |
| 1993/10/05 | 1,320 | 1,330 | 1,300 | 1,310 | 1,438,000 |
| 1993/10/04 | 1,290 | 1,320 | 1,280 | 1,320 | 908,000 |
| 1993/10/01 | 1,280 | 1,300 | 1,280 | 1,290 | 1,464,000 |
| 1993/09/30 | 1,290 | 1,300 | 1,270 | 1,280 | 1,960,000 |
| 1993/09/29 | 1,300 | 1,310 | 1,290 | 1,300 | 817,000 |
| 1993/09/28 | 1,290 | 1,310 | 1,290 | 1,300 | 482,000 |
| 1993/09/27 | 1,300 | 1,300 | 1,280 | 1,290 | 435,000 |
| 1993/09/24 | 1,300 | 1,310 | 1,280 | 1,280 | 1,352,000 |
| 1993/09/22 | 1,310 | 1,320 | 1,290 | 1,290 | 1,035,000 |
| 1993/09/21 | 1,320 | 1,340 | 1,320 | 1,340 | 2,011,000 |
| 1993/09/20 | 1,330 | 1,330 | 1,310 | 1,320 | 715,000 |
| 1993/09/17 | 1,330 | 1,330 | 1,310 | 1,330 | 1,445,000 |
| 1993/09/16 | 1,320 | 1,330 | 1,310 | 1,320 | 1,538,000 |
| 1993/09/14 | 1,350 | 1,360 | 1,320 | 1,320 | 1,648,000 |
| 1993/09/13 | 1,340 | 1,360 | 1,340 | 1,360 | 1,852,000 |
| 1993/09/10 | 1,320 | 1,340 | 1,320 | 1,340 | 2,186,000 |
| 1993/09/09 | 1,320 | 1,330 | 1,310 | 1,310 | 903,000 |
| 1993/09/08 | 1,340 | 1,350 | 1,330 | 1,330 | 978,000 |
| 1993/09/07 | 1,360 | 1,370 | 1,340 | 1,340 | 839,000 |
| 1993/09/06 | 1,380 | 1,380 | 1,360 | 1,370 | 760,000 |
| 1993/09/03 | 1,340 | 1,400 | 1,330 | 1,380 | 3,967,000 |
| 1993/09/02 | 1,340 | 1,350 | 1,330 | 1,340 | 1,478,000 |
| 1993/09/01 | 1,320 | 1,350 | 1,310 | 1,330 | 2,141,000 |
| 1993/08/31 | 1,330 | 1,340 | 1,320 | 1,320 | 1,026,000 |
| 1993/08/30 | 1,330 | 1,340 | 1,320 | 1,330 | 1,098,000 |
| 1993/08/27 | 1,290 | 1,340 | 1,290 | 1,330 | 3,210,000 |
| 1993/08/26 | 1,290 | 1,300 | 1,280 | 1,280 | 239,000 |
| 1993/08/25 | 1,290 | 1,300 | 1,280 | 1,280 | 416,000 |
| 1993/08/24 | 1,290 | 1,300 | 1,290 | 1,300 | 813,000 |
| 1993/08/23 | 1,300 | 1,300 | 1,290 | 1,290 | 518,000 |
| 1993/08/20 | 1,310 | 1,320 | 1,290 | 1,300 | 783,000 |
| 1993/08/19 | 1,290 | 1,320 | 1,290 | 1,300 | 1,899,000 |
| 1993/08/18 | 1,290 | 1,300 | 1,290 | 1,290 | 1,469,000 |
| 1993/08/17 | 1,290 | 1,300 | 1,280 | 1,290 | 1,702,000 |
| 1993/08/16 | 1,290 | 1,300 | 1,280 | 1,300 | 1,104,000 |
| 1993/08/13 | 1,290 | 1,310 | 1,280 | 1,300 | 3,734,000 |
| 1993/08/12 | 1,280 | 1,300 | 1,280 | 1,290 | 6,058,000 |
| 1993/08/11 | 1,220 | 1,270 | 1,210 | 1,260 | 5,399,000 |
| 1993/08/10 | 1,200 | 1,230 | 1,200 | 1,220 | 1,336,000 |
| 1993/08/09 | 1,200 | 1,210 | 1,190 | 1,200 | 242,000 |
| 1993/08/06 | 1,200 | 1,200 | 1,190 | 1,200 | 629,000 |
| 1993/08/05 | 1,210 | 1,210 | 1,200 | 1,210 | 341,000 |
| 1993/08/04 | 1,190 | 1,210 | 1,180 | 1,200 | 591,000 |
| 1993/08/03 | 1,190 | 1,200 | 1,180 | 1,180 | 511,000 |
| 1993/08/02 | 1,200 | 1,200 | 1,180 | 1,190 | 382,000 |
| 1993/07/30 | 1,210 | 1,210 | 1,190 | 1,210 | 616,000 |
| 1993/07/29 | 1,190 | 1,210 | 1,180 | 1,200 | 651,000 |
| 1993/07/28 | 1,190 | 1,190 | 1,180 | 1,190 | 367,000 |
| 1993/07/27 | 1,190 | 1,200 | 1,180 | 1,180 | 594,000 |
| 1993/07/26 | 1,200 | 1,200 | 1,180 | 1,190 | 410,000 |
| 1993/07/23 | 1,190 | 1,200 | 1,180 | 1,190 | 830,000 |
| 1993/07/22 | 1,180 | 1,190 | 1,170 | 1,180 | 326,000 |
| 1993/07/21 | 1,190 | 1,200 | 1,180 | 1,190 | 221,000 |
| 1993/07/20 | 1,190 | 1,200 | 1,190 | 1,200 | 251,000 |
| 1993/07/19 | 1,190 | 1,210 | 1,180 | 1,200 | 1,038,000 |
| 1993/07/16 | 1,180 | 1,190 | 1,170 | 1,190 | 561,000 |
| 1993/07/15 | 1,180 | 1,190 | 1,170 | 1,180 | 835,000 |
| 1993/07/14 | 1,180 | 1,180 | 1,170 | 1,170 | 670,000 |
| 1993/07/13 | 1,160 | 1,180 | 1,160 | 1,170 | 868,000 |
| 1993/07/12 | 1,160 | 1,160 | 1,140 | 1,160 | 565,000 |
| 1993/07/09 | 1,140 | 1,160 | 1,130 | 1,150 | 1,064,000 |
| 1993/07/08 | 1,140 | 1,150 | 1,130 | 1,140 | 473,000 |
| 1993/07/07 | 1,130 | 1,130 | 1,120 | 1,130 | 601,000 |
| 1993/07/06 | 1,110 | 1,120 | 1,100 | 1,120 | 319,000 |
| 1993/07/05 | 1,130 | 1,130 | 1,120 | 1,120 | 334,000 |
| 1993/07/02 | 1,130 | 1,140 | 1,120 | 1,130 | 361,000 |
| 1993/07/01 | 1,120 | 1,150 | 1,120 | 1,130 | 569,000 |
| 1993/06/30 | 1,110 | 1,120 | 1,100 | 1,100 | 660,000 |
| 1993/06/29 | 1,140 | 1,150 | 1,130 | 1,130 | 593,000 |
| 1993/06/28 | 1,140 | 1,150 | 1,130 | 1,140 | 511,000 |
| 1993/06/25 | 1,140 | 1,140 | 1,110 | 1,120 | 827,000 |
| 1993/06/24 | 1,130 | 1,140 | 1,120 | 1,120 | 571,000 |
| 1993/06/23 | 1,120 | 1,130 | 1,110 | 1,110 | 442,000 |
| 1993/06/22 | 1,100 | 1,140 | 1,090 | 1,120 | 828,000 |
| 1993/06/21 | 1,130 | 1,130 | 1,100 | 1,110 | 864,000 |
| 1993/06/18 | 1,140 | 1,140 | 1,120 | 1,120 | 1,125,000 |
| 1993/06/17 | 1,150 | 1,150 | 1,130 | 1,150 | 910,000 |
| 1993/06/16 | 1,160 | 1,170 | 1,140 | 1,160 | 675,000 |
| 1993/06/15 | 1,170 | 1,180 | 1,150 | 1,160 | 847,000 |
| 1993/06/14 | 1,180 | 1,190 | 1,170 | 1,170 | 391,000 |
| 1993/06/11 | 1,180 | 1,200 | 1,170 | 1,180 | 2,323,000 |
| 1993/06/10 | 1,170 | 1,180 | 1,150 | 1,160 | 487,000 |
| 1993/06/08 | 1,190 | 1,200 | 1,170 | 1,170 | 434,000 |
| 1993/06/07 | 1,180 | 1,210 | 1,170 | 1,190 | 629,000 |
| 1993/06/04 | 1,210 | 1,220 | 1,180 | 1,180 | 922,000 |
| 1993/06/03 | 1,210 | 1,220 | 1,200 | 1,210 | 1,218,000 |
| 1993/06/02 | 1,180 | 1,220 | 1,170 | 1,210 | 1,001,000 |
| 1993/06/01 | 1,180 | 1,190 | 1,180 | 1,180 | 632,000 |
| 1993/05/31 | 1,210 | 1,220 | 1,180 | 1,180 | 1,010,000 |
| 1993/05/28 | 1,200 | 1,220 | 1,190 | 1,220 | 2,214,000 |
| 1993/05/27 | 1,190 | 1,200 | 1,180 | 1,180 | 1,705,000 |
| 1993/05/26 | 1,160 | 1,170 | 1,150 | 1,150 | 1,100,000 |
| 1993/05/25 | 1,140 | 1,180 | 1,140 | 1,170 | 2,260,000 |
| 1993/05/24 | 1,130 | 1,140 | 1,130 | 1,130 | 1,055,000 |
| 1993/05/21 | 1,110 | 1,130 | 1,110 | 1,110 | 1,147,000 |
| 1993/05/20 | 1,130 | 1,140 | 1,110 | 1,120 | 1,580,000 |
| 1993/05/19 | 1,130 | 1,140 | 1,130 | 1,130 | 1,390,000 |
| 1993/05/18 | 1,170 | 1,180 | 1,130 | 1,130 | 2,090,000 |
| 1993/05/17 | 1,170 | 1,190 | 1,160 | 1,180 | 1,507,000 |
| 1993/05/14 | 1,170 | 1,180 | 1,160 | 1,160 | 1,556,000 |
| 1993/05/13 | 1,170 | 1,190 | 1,160 | 1,170 | 2,265,000 |
| 1993/05/12 | 1,200 | 1,200 | 1,170 | 1,180 | 1,897,000 |
| 1993/05/11 | 1,240 | 1,240 | 1,210 | 1,220 | 1,513,000 |
| 1993/05/10 | 1,250 | 1,250 | 1,220 | 1,240 | 1,016,000 |
| 1993/05/07 | 1,230 | 1,250 | 1,220 | 1,250 | 3,297,000 |
| 1993/05/06 | 1,230 | 1,230 | 1,210 | 1,220 | 2,417,000 |
| 1993/04/30 | 1,200 | 1,220 | 1,190 | 1,220 | 1,659,000 |
| 1993/04/28 | 1,190 | 1,200 | 1,180 | 1,190 | 2,053,000 |
| 1993/04/27 | 1,130 | 1,180 | 1,120 | 1,150 | 1,303,000 |
| 1993/04/26 | 1,120 | 1,140 | 1,120 | 1,120 | 712,000 |
| 1993/04/23 | 1,100 | 1,120 | 1,090 | 1,120 | 667,000 |
| 1993/04/22 | 1,110 | 1,120 | 1,100 | 1,100 | 1,028,000 |
| 1993/04/21 | 1,140 | 1,150 | 1,110 | 1,110 | 1,108,000 |
| 1993/04/20 | 1,140 | 1,170 | 1,140 | 1,140 | 1,300,000 |
| 1993/04/19 | 1,140 | 1,150 | 1,130 | 1,140 | 1,160,000 |
| 1993/04/16 | 1,160 | 1,170 | 1,140 | 1,150 | 1,126,000 |
| 1993/04/15 | 1,170 | 1,180 | 1,150 | 1,170 | 853,000 |
| 1993/04/14 | 1,200 | 1,210 | 1,160 | 1,160 | 1,852,000 |
| 1993/04/13 | 1,160 | 1,200 | 1,160 | 1,200 | 2,013,000 |
| 1993/04/12 | 1,170 | 1,170 | 1,140 | 1,160 | 1,302,000 |
| 1993/04/09 | 1,160 | 1,190 | 1,150 | 1,160 | 3,045,000 |
| 1993/04/08 | 1,180 | 1,190 | 1,160 | 1,160 | 2,517,000 |
| 1993/04/07 | 1,140 | 1,200 | 1,140 | 1,160 | 4,942,000 |
| 1993/04/06 | 1,150 | 1,170 | 1,140 | 1,150 | 3,055,000 |
| 1993/04/05 | 1,180 | 1,180 | 1,150 | 1,160 | 3,486,000 |
| 1993/04/02 | 1,220 | 1,220 | 1,160 | 1,160 | 10,533,000 |
| 1993/04/01 | 1,120 | 1,200 | 1,090 | 1,180 | 9,527,000 |
| 1993/03/31 | 1,130 | 1,170 | 1,120 | 1,130 | 5,983,000 |
| 1993/03/30 | 1,110 | 1,140 | 1,100 | 1,130 | 2,851,000 |
| 1993/03/29 | 1,110 | 1,120 | 1,090 | 1,090 | 1,716,000 |
| 1993/03/26 | 1,110 | 1,140 | 1,080 | 1,130 | 3,834,000 |
| 1993/03/25 | 1,000 | 1,120 | 1,000 | 1,080 | 3,107,000 |
| 1993/03/24 | 987 | 1,020 | 987 | 1,000 | 1,732,000 |
| 1993/03/23 | 985 | 1,000 | 985 | 995 | 764,000 |
| 1993/03/22 | 1,000 | 1,010 | 995 | 1,000 | 462,000 |
| 1993/03/19 | 1,010 | 1,030 | 993 | 1,010 | 1,499,000 |
| 1993/03/18 | 980 | 1,010 | 976 | 1,010 | 2,039,000 |
| 1993/03/17 | 952 | 977 | 952 | 974 | 629,000 |
| 1993/03/16 | 959 | 959 | 940 | 946 | 932,000 |
| 1993/03/15 | 971 | 972 | 959 | 960 | 1,097,000 |
| 1993/03/12 | 949 | 974 | 949 | 969 | 3,232,000 |
| 1993/03/11 | 966 | 970 | 949 | 959 | 1,842,000 |
| 1993/03/10 | 964 | 964 | 955 | 964 | 1,942,000 |
| 1993/03/09 | 955 | 966 | 949 | 955 | 2,419,000 |
| 1993/03/08 | 919 | 946 | 918 | 935 | 2,685,000 |
| 1993/03/05 | 914 | 929 | 909 | 924 | 1,656,000 |
| 1993/03/04 | 906 | 916 | 906 | 914 | 900,000 |
| 1993/03/03 | 913 | 920 | 907 | 909 | 1,627,000 |
| 1993/03/02 | 917 | 917 | 902 | 909 | 1,913,000 |
| 1993/03/01 | 927 | 939 | 923 | 926 | 1,608,000 |
| 1993/02/26 | 908 | 927 | 908 | 927 | 1,958,000 |
| 1993/02/25 | 895 | 906 | 890 | 905 | 1,182,000 |
| 1993/02/24 | 880 | 885 | 877 | 880 | 914,000 |
| 1993/02/23 | 875 | 884 | 870 | 871 | 244,000 |
| 1993/02/22 | 896 | 896 | 885 | 885 | 460,000 |
| 1993/02/19 | 885 | 897 | 884 | 897 | 385,000 |
| 1993/02/18 | 887 | 892 | 881 | 881 | 514,000 |
| 1993/02/17 | 886 | 895 | 881 | 895 | 705,000 |
| 1993/02/16 | 880 | 894 | 877 | 888 | 846,000 |
| 1993/02/15 | 863 | 880 | 863 | 880 | 549,000 |
| 1993/02/12 | 868 | 870 | 862 | 863 | 940,000 |
| 1993/02/10 | 862 | 868 | 861 | 862 | 444,000 |
| 1993/02/09 | 885 | 885 | 875 | 879 | 697,000 |
| 1993/02/08 | 875 | 887 | 873 | 887 | 970,000 |
| 1993/02/05 | 855 | 869 | 855 | 865 | 1,516,000 |
| 1993/02/04 | 849 | 856 | 848 | 850 | 1,831,000 |
| 1993/02/03 | 840 | 853 | 839 | 842 | 980,000 |
| 1993/02/02 | 832 | 835 | 825 | 834 | 472,000 |
| 1993/02/01 | 820 | 828 | 820 | 828 | 386,000 |
| 1993/01/29 | 820 | 823 | 814 | 820 | 1,103,000 |
| 1993/01/28 | 796 | 825 | 795 | 820 | 1,102,000 |
| 1993/01/27 | 794 | 798 | 783 | 795 | 453,000 |
| 1993/01/26 | 795 | 805 | 794 | 794 | 876,000 |
| 1993/01/25 | 800 | 800 | 793 | 794 | 557,000 |
| 1993/01/22 | 800 | 800 | 793 | 800 | 764,000 |
| 1993/01/21 | 805 | 805 | 800 | 803 | 785,000 |
| 1993/01/20 | 814 | 815 | 805 | 805 | 507,000 |
| 1993/01/19 | 811 | 818 | 810 | 813 | 740,000 |
| 1993/01/18 | 813 | 814 | 806 | 808 | 439,000 |
| 1993/01/14 | 810 | 819 | 805 | 805 | 397,000 |
| 1993/01/13 | 816 | 817 | 804 | 804 | 704,000 |
| 1993/01/12 | 812 | 815 | 810 | 812 | 443,000 |
| 1993/01/11 | 820 | 820 | 811 | 811 | 598,000 |
| 1993/01/08 | 818 | 822 | 818 | 818 | 778,000 |
| 1993/01/07 | 832 | 840 | 822 | 823 | 585,000 |
| 1993/01/06 | 832 | 832 | 822 | 829 | 575,000 |
| 1993/01/05 | 834 | 834 | 823 | 830 | 554,000 |
| 1993/01/04 | 829 | 833 | 825 | 833 | 186,000 |