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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,109 | 1,115 | 1,105 | 1,115 | 725,000 |
| 2004/12/29 | 1,105 | 1,111 | 1,100 | 1,100 | 1,727,000 |
| 2004/12/28 | 1,084 | 1,103 | 1,083 | 1,094 | 1,474,000 |
| 2004/12/27 | 1,083 | 1,089 | 1,080 | 1,088 | 1,191,000 |
| 2004/12/24 | 1,090 | 1,093 | 1,084 | 1,085 | 1,945,000 |
| 2004/12/22 | 1,080 | 1,085 | 1,078 | 1,080 | 1,632,000 |
| 2004/12/21 | 1,070 | 1,080 | 1,070 | 1,070 | 1,915,000 |
| 2004/12/20 | 1,058 | 1,077 | 1,057 | 1,067 | 2,112,000 |
| 2004/12/17 | 1,052 | 1,065 | 1,050 | 1,055 | 1,440,000 |
| 2004/12/16 | 1,055 | 1,063 | 1,048 | 1,053 | 1,685,000 |
| 2004/12/15 | 1,056 | 1,066 | 1,053 | 1,062 | 1,623,000 |
| 2004/12/14 | 1,027 | 1,065 | 1,027 | 1,062 | 2,273,000 |
| 2004/12/13 | 1,031 | 1,049 | 1,029 | 1,047 | 2,090,000 |
| 2004/12/10 | 1,021 | 1,040 | 1,020 | 1,029 | 5,943,000 |
| 2004/12/09 | 1,054 | 1,054 | 1,029 | 1,036 | 2,222,000 |
| 2004/12/08 | 1,041 | 1,060 | 1,041 | 1,060 | 2,178,000 |
| 2004/12/07 | 1,052 | 1,067 | 1,047 | 1,052 | 2,654,000 |
| 2004/12/06 | 1,074 | 1,089 | 1,060 | 1,063 | 3,648,000 |
| 2004/12/03 | 1,080 | 1,095 | 1,080 | 1,094 | 1,969,000 |
| 2004/12/02 | 1,080 | 1,085 | 1,068 | 1,076 | 1,786,000 |
| 2004/12/01 | 1,061 | 1,078 | 1,054 | 1,075 | 2,058,000 |
| 2004/11/30 | 1,073 | 1,088 | 1,068 | 1,080 | 1,806,000 |
| 2004/11/29 | 1,073 | 1,095 | 1,063 | 1,090 | 2,849,000 |
| 2004/11/26 | 1,072 | 1,077 | 1,057 | 1,063 | 2,725,000 |
| 2004/11/25 | 1,059 | 1,087 | 1,059 | 1,081 | 2,203,000 |
| 2004/11/24 | 1,072 | 1,080 | 1,059 | 1,060 | 3,567,000 |
| 2004/11/22 | 1,093 | 1,094 | 1,081 | 1,092 | 3,764,000 |
| 2004/11/19 | 1,090 | 1,103 | 1,085 | 1,100 | 4,157,000 |
| 2004/11/18 | 1,081 | 1,100 | 1,072 | 1,074 | 3,054,000 |
| 2004/11/17 | 1,074 | 1,080 | 1,062 | 1,067 | 1,896,000 |
| 2004/11/16 | 1,074 | 1,075 | 1,062 | 1,071 | 2,489,000 |
| 2004/11/15 | 1,076 | 1,093 | 1,072 | 1,081 | 2,847,000 |
| 2004/11/12 | 1,020 | 1,072 | 1,020 | 1,067 | 4,125,000 |
| 2004/11/11 | 1,050 | 1,072 | 1,039 | 1,040 | 4,572,000 |
| 2004/11/10 | 1,032 | 1,043 | 1,023 | 1,030 | 2,315,000 |
| 2004/11/09 | 1,033 | 1,043 | 1,029 | 1,032 | 1,510,000 |
| 2004/11/08 | 1,050 | 1,054 | 1,034 | 1,037 | 2,397,000 |
| 2004/11/05 | 1,046 | 1,051 | 1,029 | 1,041 | 3,307,000 |
| 2004/11/04 | 1,072 | 1,081 | 1,050 | 1,050 | 6,333,000 |
| 2004/11/02 | 1,004 | 1,012 | 1,000 | 1,012 | 1,906,000 |
| 2004/11/01 | 1,001 | 1,014 | 999 | 1,007 | 1,082,000 |
| 2004/10/29 | 1,015 | 1,021 | 1,002 | 1,005 | 1,928,000 |
| 2004/10/28 | 1,013 | 1,023 | 1,011 | 1,015 | 1,816,000 |
| 2004/10/27 | 1,015 | 1,025 | 1,008 | 1,009 | 2,276,000 |
| 2004/10/26 | 1,021 | 1,021 | 1,000 | 1,008 | 1,622,000 |
| 2004/10/25 | 1,001 | 1,025 | 998 | 1,021 | 2,493,000 |
| 2004/10/22 | 1,002 | 1,022 | 994 | 1,020 | 2,356,000 |
| 2004/10/21 | 1,011 | 1,018 | 995 | 997 | 1,864,000 |
| 2004/10/20 | 1,029 | 1,034 | 1,000 | 1,004 | 4,062,000 |
| 2004/10/19 | 1,020 | 1,034 | 1,020 | 1,027 | 3,493,000 |
| 2004/10/18 | 1,005 | 1,011 | 992 | 999 | 1,458,000 |
| 2004/10/15 | 995 | 1,004 | 994 | 1,000 | 2,018,000 |
| 2004/10/14 | 1,004 | 1,005 | 993 | 996 | 1,982,000 |
| 2004/10/13 | 1,015 | 1,020 | 999 | 1,006 | 1,718,000 |
| 2004/10/12 | 1,026 | 1,033 | 1,015 | 1,023 | 1,253,000 |
| 2004/10/08 | 1,023 | 1,030 | 1,021 | 1,026 | 1,865,000 |
| 2004/10/07 | 1,018 | 1,027 | 1,015 | 1,021 | 1,198,000 |
| 2004/10/06 | 1,003 | 1,026 | 1,001 | 1,017 | 1,562,000 |
| 2004/10/05 | 1,012 | 1,014 | 1,004 | 1,005 | 1,175,000 |
| 2004/10/04 | 1,005 | 1,019 | 1,002 | 1,015 | 1,788,000 |
| 2004/10/01 | 988 | 999 | 985 | 997 | 1,381,000 |
| 2004/09/30 | 973 | 989 | 964 | 978 | 2,002,000 |
| 2004/09/29 | 962 | 969 | 950 | 955 | 2,498,000 |
| 2004/09/28 | 967 | 969 | 959 | 962 | 2,193,000 |
| 2004/09/27 | 979 | 983 | 965 | 978 | 1,673,000 |
| 2004/09/24 | 986 | 986 | 973 | 983 | 1,817,000 |
| 2004/09/22 | 1,011 | 1,014 | 988 | 993 | 1,862,000 |
| 2004/09/21 | 1,020 | 1,026 | 1,008 | 1,011 | 1,131,000 |
| 2004/09/17 | 1,016 | 1,016 | 1,005 | 1,008 | 1,591,000 |
| 2004/09/16 | 1,014 | 1,017 | 1,004 | 1,008 | 1,130,000 |
| 2004/09/15 | 1,028 | 1,029 | 1,016 | 1,016 | 1,381,000 |
| 2004/09/14 | 1,029 | 1,032 | 1,021 | 1,027 | 1,306,000 |
| 2004/09/13 | 1,016 | 1,029 | 1,008 | 1,028 | 1,236,000 |
| 2004/09/10 | 1,013 | 1,021 | 1,003 | 1,017 | 4,826,000 |
| 2004/09/09 | 1,023 | 1,029 | 1,012 | 1,013 | 1,217,000 |
| 2004/09/08 | 1,040 | 1,042 | 1,024 | 1,029 | 1,307,000 |
| 2004/09/07 | 1,040 | 1,043 | 1,032 | 1,038 | 1,952,000 |
| 2004/09/06 | 1,030 | 1,036 | 1,021 | 1,035 | 1,392,000 |
| 2004/09/03 | 1,030 | 1,036 | 1,012 | 1,013 | 1,900,000 |
| 2004/09/02 | 1,020 | 1,040 | 1,017 | 1,040 | 2,510,000 |
| 2004/09/01 | 1,012 | 1,017 | 1,006 | 1,014 | 982,000 |
| 2004/08/31 | 1,008 | 1,019 | 1,000 | 1,005 | 1,253,000 |
| 2004/08/30 | 1,009 | 1,025 | 1,009 | 1,021 | 1,407,000 |
| 2004/08/27 | 1,016 | 1,016 | 1,005 | 1,012 | 815,000 |
| 2004/08/26 | 1,020 | 1,020 | 1,005 | 1,005 | 1,188,000 |
| 2004/08/25 | 985 | 1,007 | 983 | 1,007 | 1,837,000 |
| 2004/08/24 | 994 | 1,000 | 983 | 995 | 1,049,000 |
| 2004/08/23 | 997 | 997 | 991 | 994 | 1,205,000 |
| 2004/08/20 | 982 | 997 | 982 | 994 | 1,650,000 |
| 2004/08/19 | 991 | 1,003 | 989 | 992 | 1,480,000 |
| 2004/08/18 | 985 | 996 | 982 | 987 | 1,738,000 |
| 2004/08/17 | 978 | 995 | 978 | 979 | 1,457,000 |
| 2004/08/16 | 985 | 993 | 973 | 978 | 1,914,000 |
| 2004/08/13 | 994 | 1,001 | 992 | 995 | 1,941,000 |
| 2004/08/12 | 1,014 | 1,028 | 1,001 | 1,007 | 3,051,000 |
| 2004/08/11 | 1,030 | 1,030 | 1,010 | 1,021 | 849,000 |
| 2004/08/10 | 1,008 | 1,024 | 1,007 | 1,019 | 1,080,000 |
| 2004/08/09 | 1,012 | 1,022 | 1,002 | 1,015 | 1,316,000 |
| 2004/08/06 | 1,013 | 1,019 | 1,003 | 1,012 | 799,000 |
| 2004/08/05 | 1,020 | 1,031 | 1,017 | 1,023 | 1,343,000 |
| 2004/08/04 | 1,020 | 1,028 | 1,005 | 1,024 | 1,813,000 |
| 2004/08/03 | 1,038 | 1,043 | 1,027 | 1,039 | 1,346,000 |
| 2004/08/02 | 1,047 | 1,049 | 1,020 | 1,026 | 2,352,000 |
| 2004/07/30 | 1,050 | 1,062 | 1,049 | 1,060 | 2,201,000 |
| 2004/07/29 | 1,030 | 1,039 | 1,012 | 1,031 | 3,152,000 |
| 2004/07/28 | 1,044 | 1,056 | 1,037 | 1,050 | 2,329,000 |
| 2004/07/27 | 1,057 | 1,057 | 1,041 | 1,043 | 1,175,000 |
| 2004/07/26 | 1,031 | 1,060 | 1,030 | 1,056 | 1,666,000 |
| 2004/07/23 | 1,079 | 1,080 | 1,055 | 1,055 | 1,482,000 |
| 2004/07/22 | 1,083 | 1,083 | 1,061 | 1,068 | 1,313,000 |
| 2004/07/21 | 1,064 | 1,088 | 1,064 | 1,083 | 1,532,000 |
| 2004/07/20 | 1,077 | 1,078 | 1,057 | 1,064 | 1,409,000 |
| 2004/07/16 | 1,065 | 1,083 | 1,058 | 1,079 | 1,296,000 |
| 2004/07/15 | 1,080 | 1,082 | 1,061 | 1,073 | 1,955,000 |
| 2004/07/14 | 1,089 | 1,116 | 1,066 | 1,069 | 3,285,000 |
| 2004/07/13 | 1,063 | 1,083 | 1,057 | 1,075 | 3,328,000 |
| 2004/07/12 | 1,058 | 1,060 | 1,051 | 1,055 | 2,272,000 |
| 2004/07/09 | 1,048 | 1,064 | 1,048 | 1,063 | 1,587,000 |
| 2004/07/08 | 1,063 | 1,073 | 1,052 | 1,064 | 1,204,000 |
| 2004/07/07 | 1,070 | 1,082 | 1,066 | 1,069 | 1,824,000 |
| 2004/07/06 | 1,090 | 1,098 | 1,082 | 1,084 | 1,431,000 |
| 2004/07/05 | 1,074 | 1,092 | 1,073 | 1,090 | 1,705,000 |
| 2004/07/02 | 1,090 | 1,103 | 1,090 | 1,094 | 1,807,000 |
| 2004/07/01 | 1,120 | 1,123 | 1,109 | 1,110 | 2,166,000 |
| 2004/06/30 | 1,128 | 1,128 | 1,112 | 1,113 | 2,405,000 |
| 2004/06/29 | 1,108 | 1,130 | 1,108 | 1,127 | 1,604,000 |
| 2004/06/28 | 1,120 | 1,128 | 1,113 | 1,128 | 1,337,000 |
| 2004/06/25 | 1,110 | 1,117 | 1,098 | 1,117 | 2,464,000 |
| 2004/06/24 | 1,089 | 1,110 | 1,088 | 1,110 | 4,939,000 |
| 2004/06/23 | 1,070 | 1,084 | 1,066 | 1,079 | 3,329,000 |
| 2004/06/22 | 1,050 | 1,050 | 1,034 | 1,050 | 1,228,000 |
| 2004/06/21 | 1,050 | 1,063 | 1,050 | 1,055 | 2,733,000 |
| 2004/06/18 | 1,049 | 1,050 | 1,024 | 1,035 | 1,486,000 |
| 2004/06/17 | 1,047 | 1,047 | 1,036 | 1,043 | 1,538,000 |
| 2004/06/16 | 1,047 | 1,053 | 1,038 | 1,046 | 1,346,000 |
| 2004/06/15 | 1,040 | 1,047 | 1,025 | 1,027 | 1,786,000 |
| 2004/06/14 | 1,041 | 1,045 | 1,028 | 1,032 | 1,772,000 |
| 2004/06/11 | 1,045 | 1,054 | 1,032 | 1,041 | 4,280,000 |
| 2004/06/10 | 1,040 | 1,055 | 1,036 | 1,054 | 1,642,000 |
| 2004/06/09 | 1,057 | 1,057 | 1,048 | 1,048 | 2,204,000 |
| 2004/06/08 | 1,060 | 1,060 | 1,040 | 1,050 | 1,768,000 |
| 2004/06/07 | 1,031 | 1,060 | 1,031 | 1,050 | 1,793,000 |
| 2004/06/04 | 1,030 | 1,048 | 1,022 | 1,042 | 1,387,000 |
| 2004/06/03 | 1,056 | 1,059 | 1,015 | 1,021 | 2,053,000 |
| 2004/06/02 | 1,050 | 1,055 | 1,045 | 1,055 | 1,607,000 |
| 2004/06/01 | 1,031 | 1,060 | 1,031 | 1,041 | 1,306,000 |
| 2004/05/31 | 1,050 | 1,055 | 1,033 | 1,049 | 1,841,000 |
| 2004/05/28 | 1,043 | 1,064 | 1,031 | 1,062 | 4,442,000 |
| 2004/05/27 | 1,018 | 1,028 | 1,009 | 1,023 | 1,347,000 |
| 2004/05/26 | 1,012 | 1,017 | 1,000 | 1,015 | 1,774,000 |
| 2004/05/25 | 1,015 | 1,018 | 998 | 1,001 | 1,434,000 |
| 2004/05/24 | 1,010 | 1,015 | 1,001 | 1,011 | 1,257,000 |
| 2004/05/21 | 997 | 1,013 | 990 | 1,008 | 1,583,000 |
| 2004/05/20 | 996 | 1,009 | 980 | 995 | 1,616,000 |
| 2004/05/19 | 977 | 1,003 | 973 | 999 | 2,255,000 |
| 2004/05/18 | 963 | 980 | 957 | 963 | 2,770,000 |
| 2004/05/17 | 982 | 993 | 955 | 962 | 3,400,000 |
| 2004/05/14 | 968 | 980 | 955 | 963 | 3,441,000 |
| 2004/05/13 | 997 | 998 | 971 | 971 | 1,764,000 |
| 2004/05/12 | 997 | 1,003 | 982 | 996 | 2,705,000 |
| 2004/05/11 | 1,005 | 1,011 | 967 | 979 | 6,962,000 |
| 2004/05/10 | 1,091 | 1,091 | 1,001 | 1,020 | 10,149,000 |
| 2004/05/07 | 978 | 1,007 | 975 | 991 | 1,387,000 |
| 2004/05/06 | 1,013 | 1,022 | 997 | 997 | 1,952,000 |
| 2004/04/30 | 1,002 | 1,020 | 1,000 | 1,020 | 1,782,000 |
| 2004/04/28 | 1,035 | 1,047 | 1,026 | 1,032 | 1,662,000 |
| 2004/04/27 | 1,068 | 1,068 | 1,036 | 1,050 | 1,851,000 |
| 2004/04/26 | 1,050 | 1,090 | 1,050 | 1,067 | 4,028,000 |
| 2004/04/23 | 1,049 | 1,067 | 1,042 | 1,056 | 5,920,000 |
| 2004/04/22 | 1,020 | 1,033 | 1,018 | 1,022 | 4,068,000 |
| 2004/04/21 | 991 | 1,013 | 985 | 1,002 | 3,603,000 |
| 2004/04/20 | 973 | 995 | 973 | 991 | 2,221,000 |
| 2004/04/19 | 991 | 993 | 968 | 981 | 2,079,000 |
| 2004/04/16 | 975 | 986 | 965 | 979 | 2,240,000 |
| 2004/04/15 | 989 | 995 | 961 | 972 | 2,547,000 |
| 2004/04/14 | 971 | 989 | 967 | 983 | 3,027,000 |
| 2004/04/13 | 975 | 984 | 967 | 967 | 2,145,000 |
| 2004/04/12 | 967 | 988 | 960 | 974 | 1,681,000 |
| 2004/04/09 | 959 | 966 | 956 | 966 | 2,582,000 |
| 2004/04/08 | 968 | 978 | 954 | 974 | 2,989,000 |
| 2004/04/07 | 974 | 978 | 959 | 964 | 3,079,000 |
| 2004/04/06 | 986 | 1,005 | 981 | 994 | 4,451,000 |
| 2004/04/05 | 970 | 994 | 968 | 985 | 4,477,000 |
| 2004/04/02 | 942 | 955 | 939 | 950 | 2,381,000 |
| 2004/04/01 | 950 | 959 | 935 | 947 | 2,961,000 |
| 2004/03/31 | 960 | 969 | 947 | 947 | 1,729,000 |
| 2004/03/30 | 970 | 974 | 956 | 956 | 2,053,000 |
| 2004/03/29 | 970 | 978 | 951 | 957 | 4,491,000 |
| 2004/03/26 | 945 | 960 | 938 | 950 | 2,968,000 |
| 2004/03/25 | 923 | 928 | 912 | 923 | 3,434,000 |
| 2004/03/24 | 901 | 908 | 895 | 903 | 2,368,000 |
| 2004/03/23 | 893 | 900 | 878 | 900 | 4,279,000 |
| 2004/03/22 | 908 | 912 | 899 | 905 | 3,480,000 |
| 2004/03/19 | 920 | 924 | 914 | 918 | 3,050,000 |
| 2004/03/18 | 947 | 955 | 922 | 927 | 2,329,000 |
| 2004/03/17 | 922 | 943 | 912 | 936 | 3,113,000 |
| 2004/03/16 | 941 | 943 | 927 | 932 | 1,991,000 |
| 2004/03/15 | 945 | 948 | 939 | 946 | 2,072,000 |
| 2004/03/12 | 933 | 940 | 925 | 935 | 7,089,000 |
| 2004/03/11 | 943 | 957 | 939 | 953 | 2,799,000 |
| 2004/03/10 | 977 | 977 | 946 | 957 | 2,672,000 |
| 2004/03/09 | 980 | 988 | 965 | 969 | 4,509,000 |
| 2004/03/08 | 957 | 1,004 | 954 | 990 | 6,817,000 |
| 2004/03/05 | 954 | 964 | 941 | 947 | 2,419,000 |
| 2004/03/04 | 944 | 954 | 944 | 947 | 2,229,000 |
| 2004/03/03 | 959 | 980 | 948 | 948 | 4,631,000 |
| 2004/03/02 | 950 | 956 | 937 | 949 | 3,476,000 |
| 2004/03/01 | 957 | 957 | 929 | 940 | 6,141,000 |
| 2004/02/27 | 921 | 950 | 921 | 937 | 2,686,000 |
| 2004/02/26 | 923 | 923 | 909 | 917 | 1,152,000 |
| 2004/02/25 | 913 | 921 | 911 | 913 | 1,327,000 |
| 2004/02/24 | 926 | 927 | 908 | 911 | 1,981,000 |
| 2004/02/23 | 921 | 934 | 917 | 923 | 1,644,000 |
| 2004/02/20 | 916 | 928 | 916 | 922 | 1,524,000 |
| 2004/02/19 | 925 | 930 | 920 | 924 | 1,054,000 |
| 2004/02/18 | 930 | 934 | 917 | 924 | 2,902,000 |
| 2004/02/17 | 915 | 929 | 915 | 927 | 1,468,000 |
| 2004/02/16 | 922 | 926 | 911 | 913 | 1,267,000 |
| 2004/02/13 | 905 | 915 | 904 | 912 | 2,653,000 |
| 2004/02/12 | 906 | 918 | 905 | 906 | 2,897,000 |
| 2004/02/10 | 898 | 903 | 878 | 894 | 2,147,000 |
| 2004/02/09 | 919 | 923 | 890 | 899 | 2,370,000 |
| 2004/02/06 | 912 | 919 | 897 | 909 | 2,296,000 |
| 2004/02/05 | 881 | 905 | 873 | 902 | 4,162,000 |
| 2004/02/04 | 907 | 908 | 883 | 901 | 3,408,000 |
| 2004/02/03 | 915 | 925 | 885 | 917 | 4,597,000 |
| 2004/02/02 | 933 | 944 | 920 | 925 | 2,994,000 |
| 2004/01/30 | 941 | 948 | 921 | 928 | 2,809,000 |
| 2004/01/29 | 960 | 960 | 935 | 946 | 2,700,000 |
| 2004/01/28 | 958 | 969 | 958 | 961 | 3,224,000 |
| 2004/01/27 | 976 | 983 | 960 | 965 | 2,855,000 |
| 2004/01/26 | 970 | 985 | 961 | 970 | 4,498,000 |
| 2004/01/23 | 956 | 985 | 955 | 979 | 3,367,000 |
| 2004/01/22 | 973 | 979 | 963 | 966 | 2,818,000 |
| 2004/01/21 | 985 | 994 | 972 | 973 | 2,710,000 |
| 2004/01/20 | 980 | 995 | 965 | 982 | 3,351,000 |
| 2004/01/19 | 975 | 984 | 971 | 975 | 2,269,000 |
| 2004/01/16 | 940 | 965 | 940 | 965 | 3,295,000 |
| 2004/01/15 | 950 | 953 | 940 | 945 | 2,308,000 |
| 2004/01/14 | 947 | 960 | 937 | 944 | 1,398,000 |
| 2004/01/13 | 966 | 977 | 944 | 950 | 2,199,000 |
| 2004/01/09 | 972 | 981 | 964 | 974 | 3,551,000 |
| 2004/01/08 | 953 | 971 | 953 | 962 | 1,561,000 |
| 2004/01/07 | 965 | 974 | 950 | 955 | 2,560,000 |
| 2004/01/06 | 975 | 979 | 945 | 955 | 2,212,000 |
| 2004/01/05 | 970 | 980 | 967 | 973 | 786,000 |