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 |
|---|---|---|---|---|---|
| 2008/12/30 | 672 | 682 | 668 | 682 | 1,223,300 |
| 2008/12/29 | 654 | 673 | 653 | 671 | 1,878,200 |
| 2008/12/26 | 652 | 665 | 645 | 664 | 1,109,200 |
| 2008/12/25 | 663 | 663 | 636 | 644 | 2,257,600 |
| 2008/12/24 | 645 | 647 | 635 | 643 | 3,948,200 |
| 2008/12/22 | 670 | 674 | 648 | 664 | 5,299,000 |
| 2008/12/19 | 675 | 682 | 663 | 670 | 4,372,800 |
| 2008/12/18 | 678 | 699 | 676 | 685 | 4,117,300 |
| 2008/12/17 | 741 | 748 | 687 | 708 | 3,730,200 |
| 2008/12/16 | 749 | 749 | 716 | 721 | 2,786,800 |
| 2008/12/15 | 750 | 769 | 741 | 763 | 3,316,800 |
| 2008/12/12 | 772 | 772 | 685 | 702 | 7,125,200 |
| 2008/12/11 | 750 | 775 | 725 | 771 | 3,724,400 |
| 2008/12/10 | 744 | 764 | 727 | 753 | 5,884,400 |
| 2008/12/09 | 699 | 717 | 693 | 704 | 4,228,900 |
| 2008/12/08 | 658 | 686 | 646 | 682 | 2,616,600 |
| 2008/12/05 | 645 | 664 | 643 | 649 | 3,238,200 |
| 2008/12/04 | 663 | 669 | 632 | 645 | 4,084,200 |
| 2008/12/03 | 681 | 685 | 649 | 653 | 4,736,800 |
| 2008/12/02 | 680 | 689 | 656 | 661 | 3,887,500 |
| 2008/12/01 | 720 | 720 | 690 | 708 | 2,924,900 |
| 2008/11/28 | 699 | 725 | 695 | 720 | 3,185,900 |
| 2008/11/27 | 687 | 707 | 681 | 698 | 2,982,200 |
| 2008/11/26 | 682 | 706 | 677 | 685 | 4,819,600 |
| 2008/11/25 | 754 | 757 | 693 | 717 | 3,570,500 |
| 2008/11/21 | 652 | 729 | 650 | 724 | 3,557,900 |
| 2008/11/20 | 701 | 715 | 693 | 693 | 3,146,700 |
| 2008/11/19 | 761 | 767 | 711 | 738 | 3,859,500 |
| 2008/11/18 | 763 | 775 | 735 | 758 | 2,923,700 |
| 2008/11/17 | 750 | 795 | 720 | 763 | 3,913,200 |
| 2008/11/14 | 772 | 778 | 745 | 750 | 4,245,200 |
| 2008/11/13 | 715 | 728 | 701 | 712 | 2,778,000 |
| 2008/11/12 | 750 | 766 | 737 | 744 | 3,510,500 |
| 2008/11/11 | 771 | 794 | 758 | 769 | 4,268,900 |
| 2008/11/10 | 821 | 829 | 798 | 821 | 3,593,200 |
| 2008/11/07 | 750 | 772 | 731 | 741 | 4,411,600 |
| 2008/11/06 | 850 | 866 | 803 | 809 | 4,102,700 |
| 2008/11/05 | 862 | 886 | 841 | 886 | 3,756,100 |
| 2008/11/04 | 798 | 833 | 790 | 821 | 4,347,400 |
| 2008/10/31 | 840 | 859 | 771 | 778 | 5,126,500 |
| 2008/10/30 | 770 | 820 | 746 | 820 | 3,666,800 |
| 2008/10/29 | 729 | 742 | 679 | 720 | 4,781,100 |
| 2008/10/28 | 642 | 683 | 614 | 669 | 5,921,200 |
| 2008/10/27 | 690 | 710 | 624 | 632 | 7,162,600 |
| 2008/10/24 | 754 | 754 | 653 | 653 | 5,358,000 |
| 2008/10/23 | 740 | 755 | 703 | 753 | 6,948,000 |
| 2008/10/22 | 822 | 831 | 780 | 780 | 5,233,800 |
| 2008/10/21 | 850 | 884 | 848 | 872 | 3,300,100 |
| 2008/10/20 | 818 | 835 | 795 | 833 | 3,776,200 |
| 2008/10/17 | 796 | 809 | 777 | 805 | 5,424,900 |
| 2008/10/16 | 796 | 814 | 786 | 786 | 3,786,800 |
| 2008/10/15 | 858 | 898 | 842 | 886 | 6,029,700 |
| 2008/10/14 | 857 | 857 | 848 | 857 | 1,939,200 |
| 2008/10/10 | 705 | 781 | 705 | 757 | 7,095,300 |
| 2008/10/09 | 809 | 833 | 793 | 805 | 7,105,000 |
| 2008/10/08 | 891 | 899 | 812 | 819 | 5,834,200 |
| 2008/10/07 | 904 | 942 | 887 | 911 | 5,747,600 |
| 2008/10/06 | 979 | 985 | 945 | 952 | 5,186,600 |
| 2008/10/03 | 1,023 | 1,026 | 988 | 989 | 5,476,700 |
| 2008/10/02 | 1,108 | 1,112 | 1,031 | 1,048 | 5,042,600 |
| 2008/10/01 | 1,127 | 1,133 | 1,087 | 1,104 | 5,486,800 |
| 2008/09/30 | 1,121 | 1,160 | 1,120 | 1,133 | 4,751,500 |
| 2008/09/29 | 1,218 | 1,234 | 1,189 | 1,193 | 4,357,200 |
| 2008/09/26 | 1,272 | 1,285 | 1,224 | 1,238 | 5,394,100 |
| 2008/09/25 | 1,268 | 1,279 | 1,255 | 1,270 | 2,435,900 |
| 2008/09/24 | 1,270 | 1,279 | 1,257 | 1,278 | 5,754,700 |
| 2008/09/22 | 1,243 | 1,260 | 1,235 | 1,251 | 3,867,900 |
| 2008/09/19 | 1,250 | 1,260 | 1,232 | 1,241 | 5,007,100 |
| 2008/09/18 | 1,219 | 1,226 | 1,189 | 1,213 | 4,440,500 |
| 2008/09/17 | 1,216 | 1,229 | 1,203 | 1,220 | 4,462,400 |
| 2008/09/16 | 1,182 | 1,202 | 1,177 | 1,196 | 4,576,400 |
| 2008/09/12 | 1,227 | 1,237 | 1,210 | 1,222 | 7,116,400 |
| 2008/09/11 | 1,220 | 1,236 | 1,214 | 1,223 | 2,854,800 |
| 2008/09/10 | 1,222 | 1,245 | 1,221 | 1,240 | 4,973,100 |
| 2008/09/09 | 1,248 | 1,257 | 1,238 | 1,251 | 3,054,000 |
| 2008/09/08 | 1,256 | 1,275 | 1,252 | 1,261 | 4,412,500 |
| 2008/09/05 | 1,217 | 1,244 | 1,207 | 1,236 | 5,042,500 |
| 2008/09/04 | 1,234 | 1,252 | 1,216 | 1,229 | 4,039,300 |
| 2008/09/03 | 1,225 | 1,239 | 1,222 | 1,231 | 3,517,300 |
| 2008/09/02 | 1,220 | 1,248 | 1,201 | 1,217 | 4,137,100 |
| 2008/09/01 | 1,245 | 1,252 | 1,232 | 1,237 | 2,641,600 |
| 2008/08/29 | 1,265 | 1,272 | 1,259 | 1,265 | 3,606,800 |
| 2008/08/28 | 1,265 | 1,265 | 1,224 | 1,234 | 2,428,300 |
| 2008/08/27 | 1,254 | 1,260 | 1,234 | 1,245 | 2,354,200 |
| 2008/08/26 | 1,230 | 1,253 | 1,225 | 1,247 | 2,119,000 |
| 2008/08/25 | 1,241 | 1,261 | 1,233 | 1,248 | 3,520,800 |
| 2008/08/22 | 1,226 | 1,226 | 1,200 | 1,208 | 2,945,300 |
| 2008/08/21 | 1,231 | 1,231 | 1,207 | 1,213 | 3,887,600 |
| 2008/08/20 | 1,225 | 1,249 | 1,223 | 1,231 | 2,380,000 |
| 2008/08/19 | 1,242 | 1,255 | 1,220 | 1,239 | 4,291,600 |
| 2008/08/18 | 1,218 | 1,259 | 1,216 | 1,242 | 2,673,900 |
| 2008/08/15 | 1,224 | 1,231 | 1,213 | 1,223 | 2,340,400 |
| 2008/08/14 | 1,234 | 1,241 | 1,218 | 1,224 | 3,037,300 |
| 2008/08/13 | 1,240 | 1,252 | 1,207 | 1,223 | 4,356,200 |
| 2008/08/12 | 1,268 | 1,280 | 1,254 | 1,260 | 3,093,200 |
| 2008/08/11 | 1,265 | 1,285 | 1,253 | 1,271 | 4,354,500 |
| 2008/08/08 | 1,218 | 1,248 | 1,205 | 1,235 | 4,917,800 |
| 2008/08/07 | 1,212 | 1,225 | 1,200 | 1,218 | 3,228,800 |
| 2008/08/06 | 1,221 | 1,226 | 1,206 | 1,223 | 6,343,500 |
| 2008/08/05 | 1,223 | 1,244 | 1,212 | 1,220 | 4,971,600 |
| 2008/08/04 | 1,271 | 1,276 | 1,231 | 1,241 | 3,267,400 |
| 2008/08/01 | 1,281 | 1,289 | 1,252 | 1,272 | 5,787,100 |
| 2008/07/31 | 1,320 | 1,336 | 1,296 | 1,319 | 4,510,000 |
| 2008/07/30 | 1,321 | 1,344 | 1,314 | 1,314 | 3,618,000 |
| 2008/07/29 | 1,305 | 1,305 | 1,279 | 1,304 | 2,308,700 |
| 2008/07/28 | 1,318 | 1,333 | 1,308 | 1,317 | 2,930,000 |
| 2008/07/25 | 1,350 | 1,354 | 1,307 | 1,320 | 3,452,500 |
| 2008/07/24 | 1,340 | 1,366 | 1,329 | 1,351 | 3,698,300 |
| 2008/07/23 | 1,317 | 1,343 | 1,317 | 1,326 | 2,628,800 |
| 2008/07/22 | 1,309 | 1,322 | 1,295 | 1,317 | 3,032,900 |
| 2008/07/18 | 1,292 | 1,297 | 1,274 | 1,275 | 2,923,200 |
| 2008/07/17 | 1,282 | 1,292 | 1,267 | 1,275 | 2,324,700 |
| 2008/07/16 | 1,243 | 1,263 | 1,240 | 1,262 | 3,749,900 |
| 2008/07/15 | 1,267 | 1,273 | 1,253 | 1,263 | 4,482,000 |
| 2008/07/14 | 1,284 | 1,325 | 1,283 | 1,284 | 3,236,800 |
| 2008/07/11 | 1,291 | 1,310 | 1,266 | 1,284 | 4,439,300 |
| 2008/07/10 | 1,288 | 1,307 | 1,283 | 1,296 | 2,712,300 |
| 2008/07/09 | 1,312 | 1,333 | 1,299 | 1,301 | 3,086,000 |
| 2008/07/08 | 1,316 | 1,321 | 1,296 | 1,311 | 4,456,300 |
| 2008/07/07 | 1,315 | 1,326 | 1,292 | 1,316 | 2,591,200 |
| 2008/07/04 | 1,293 | 1,309 | 1,287 | 1,304 | 2,546,200 |
| 2008/07/03 | 1,310 | 1,326 | 1,285 | 1,309 | 4,153,500 |
| 2008/07/02 | 1,332 | 1,333 | 1,307 | 1,320 | 3,299,200 |
| 2008/07/01 | 1,340 | 1,355 | 1,337 | 1,337 | 2,735,900 |
| 2008/06/30 | 1,396 | 1,396 | 1,343 | 1,348 | 4,077,000 |
| 2008/06/27 | 1,359 | 1,364 | 1,340 | 1,356 | 5,250,900 |
| 2008/06/26 | 1,410 | 1,421 | 1,392 | 1,395 | 4,834,300 |
| 2008/06/25 | 1,440 | 1,440 | 1,398 | 1,430 | 3,586,800 |
| 2008/06/24 | 1,394 | 1,441 | 1,393 | 1,426 | 4,133,900 |
| 2008/06/23 | 1,419 | 1,444 | 1,407 | 1,434 | 3,946,500 |
| 2008/06/20 | 1,464 | 1,470 | 1,435 | 1,440 | 5,782,300 |
| 2008/06/19 | 1,438 | 1,454 | 1,416 | 1,427 | 5,810,700 |
| 2008/06/18 | 1,448 | 1,485 | 1,448 | 1,478 | 4,102,500 |
| 2008/06/17 | 1,436 | 1,464 | 1,413 | 1,447 | 4,289,200 |
| 2008/06/16 | 1,450 | 1,472 | 1,434 | 1,457 | 5,769,500 |
| 2008/06/13 | 1,401 | 1,419 | 1,381 | 1,400 | 9,415,100 |
| 2008/06/12 | 1,355 | 1,370 | 1,352 | 1,361 | 4,677,800 |
| 2008/06/11 | 1,403 | 1,412 | 1,379 | 1,402 | 3,726,700 |
| 2008/06/10 | 1,430 | 1,430 | 1,390 | 1,394 | 3,159,000 |
| 2008/06/09 | 1,417 | 1,433 | 1,405 | 1,414 | 3,852,300 |
| 2008/06/06 | 1,450 | 1,480 | 1,443 | 1,457 | 7,846,800 |
| 2008/06/05 | 1,412 | 1,415 | 1,392 | 1,410 | 5,476,900 |
| 2008/06/04 | 1,385 | 1,435 | 1,380 | 1,432 | 7,504,900 |
| 2008/06/03 | 1,361 | 1,373 | 1,345 | 1,358 | 3,333,300 |
| 2008/06/02 | 1,353 | 1,388 | 1,326 | 1,377 | 5,043,700 |
| 2008/05/30 | 1,333 | 1,374 | 1,318 | 1,361 | 8,290,400 |
| 2008/05/29 | 1,286 | 1,315 | 1,277 | 1,300 | 4,745,400 |
| 2008/05/28 | 1,298 | 1,314 | 1,261 | 1,282 | 5,378,200 |
| 2008/05/27 | 1,295 | 1,302 | 1,276 | 1,301 | 4,635,100 |
| 2008/05/26 | 1,306 | 1,309 | 1,292 | 1,304 | 4,949,100 |
| 2008/05/23 | 1,363 | 1,373 | 1,346 | 1,346 | 5,176,500 |
| 2008/05/22 | 1,347 | 1,405 | 1,331 | 1,398 | 6,797,400 |
| 2008/05/21 | 1,374 | 1,377 | 1,338 | 1,350 | 3,877,400 |
| 2008/05/20 | 1,388 | 1,398 | 1,381 | 1,395 | 4,305,900 |
| 2008/05/19 | 1,362 | 1,383 | 1,361 | 1,378 | 4,136,500 |
| 2008/05/16 | 1,358 | 1,375 | 1,346 | 1,360 | 3,792,200 |
| 2008/05/15 | 1,369 | 1,380 | 1,333 | 1,353 | 6,033,300 |
| 2008/05/14 | 1,367 | 1,372 | 1,341 | 1,361 | 6,484,300 |
| 2008/05/13 | 1,331 | 1,358 | 1,311 | 1,358 | 6,579,500 |
| 2008/05/12 | 1,301 | 1,305 | 1,273 | 1,300 | 5,676,900 |
| 2008/05/09 | 1,373 | 1,374 | 1,295 | 1,311 | 4,993,300 |
| 2008/05/08 | 1,380 | 1,385 | 1,351 | 1,358 | 3,805,500 |
| 2008/05/07 | 1,409 | 1,410 | 1,379 | 1,387 | 5,405,500 |
| 2008/05/02 | 1,358 | 1,375 | 1,345 | 1,369 | 4,879,400 |
| 2008/05/01 | 1,318 | 1,336 | 1,300 | 1,318 | 3,280,900 |
| 2008/04/30 | 1,305 | 1,344 | 1,300 | 1,338 | 6,976,000 |
| 2008/04/28 | 1,284 | 1,304 | 1,275 | 1,291 | 4,038,500 |
| 2008/04/25 | 1,257 | 1,274 | 1,251 | 1,264 | 4,560,700 |
| 2008/04/24 | 1,271 | 1,273 | 1,236 | 1,237 | 5,385,900 |
| 2008/04/23 | 1,241 | 1,260 | 1,231 | 1,244 | 4,628,000 |
| 2008/04/22 | 1,266 | 1,275 | 1,238 | 1,240 | 4,956,100 |
| 2008/04/21 | 1,303 | 1,308 | 1,286 | 1,298 | 6,200,900 |
| 2008/04/18 | 1,233 | 1,262 | 1,222 | 1,262 | 5,798,600 |
| 2008/04/17 | 1,234 | 1,237 | 1,215 | 1,220 | 5,550,700 |
| 2008/04/16 | 1,215 | 1,232 | 1,204 | 1,223 | 5,919,200 |
| 2008/04/15 | 1,217 | 1,231 | 1,189 | 1,196 | 6,955,000 |
| 2008/04/14 | 1,241 | 1,243 | 1,211 | 1,225 | 5,245,700 |
| 2008/04/11 | 1,256 | 1,274 | 1,241 | 1,261 | 11,087,100 |
| 2008/04/10 | 1,310 | 1,320 | 1,275 | 1,275 | 5,554,000 |
| 2008/04/09 | 1,351 | 1,358 | 1,313 | 1,328 | 3,366,800 |
| 2008/04/08 | 1,364 | 1,369 | 1,340 | 1,346 | 2,527,400 |
| 2008/04/07 | 1,337 | 1,370 | 1,317 | 1,364 | 3,914,000 |
| 2008/04/04 | 1,347 | 1,348 | 1,312 | 1,317 | 3,634,300 |
| 2008/04/03 | 1,343 | 1,350 | 1,326 | 1,347 | 3,444,500 |
| 2008/04/02 | 1,325 | 1,337 | 1,306 | 1,323 | 5,296,600 |
| 2008/04/01 | 1,263 | 1,294 | 1,259 | 1,281 | 4,646,100 |
| 2008/03/31 | 1,290 | 1,290 | 1,227 | 1,262 | 5,355,200 |
| 2008/03/28 | 1,278 | 1,307 | 1,254 | 1,298 | 4,902,400 |
| 2008/03/27 | 1,278 | 1,284 | 1,254 | 1,267 | 2,594,400 |
| 2008/03/26 | 1,266 | 1,307 | 1,266 | 1,287 | 3,027,300 |
| 2008/03/25 | 1,274 | 1,305 | 1,252 | 1,293 | 6,595,800 |
| 2008/03/24 | 1,250 | 1,285 | 1,245 | 1,259 | 4,249,900 |
| 2008/03/21 | 1,247 | 1,301 | 1,241 | 1,288 | 6,017,200 |
| 2008/03/19 | 1,303 | 1,316 | 1,251 | 1,267 | 5,991,900 |
| 2008/03/18 | 1,281 | 1,303 | 1,265 | 1,275 | 5,410,900 |
| 2008/03/17 | 1,324 | 1,325 | 1,276 | 1,281 | 6,245,600 |
| 2008/03/14 | 1,405 | 1,406 | 1,324 | 1,331 | 11,333,500 |
| 2008/03/13 | 1,428 | 1,429 | 1,391 | 1,405 | 4,637,200 |
| 2008/03/12 | 1,456 | 1,459 | 1,403 | 1,413 | 3,920,800 |
| 2008/03/11 | 1,375 | 1,401 | 1,364 | 1,401 | 3,199,100 |
| 2008/03/10 | 1,380 | 1,418 | 1,380 | 1,395 | 4,317,100 |
| 2008/03/07 | 1,432 | 1,442 | 1,410 | 1,420 | 6,647,900 |
| 2008/03/06 | 1,507 | 1,528 | 1,492 | 1,492 | 4,275,300 |
| 2008/03/05 | 1,507 | 1,520 | 1,495 | 1,510 | 2,639,300 |
| 2008/03/04 | 1,512 | 1,523 | 1,488 | 1,504 | 3,729,500 |
| 2008/03/03 | 1,519 | 1,529 | 1,501 | 1,501 | 3,245,600 |
| 2008/02/29 | 1,570 | 1,580 | 1,551 | 1,569 | 3,611,500 |
| 2008/02/28 | 1,615 | 1,634 | 1,601 | 1,624 | 2,406,500 |
| 2008/02/27 | 1,632 | 1,652 | 1,622 | 1,634 | 2,406,000 |
| 2008/02/26 | 1,660 | 1,660 | 1,598 | 1,602 | 2,386,500 |
| 2008/02/25 | 1,603 | 1,634 | 1,600 | 1,621 | 3,966,100 |
| 2008/02/22 | 1,572 | 1,584 | 1,557 | 1,573 | 3,708,600 |
| 2008/02/21 | 1,590 | 1,617 | 1,572 | 1,603 | 3,179,800 |
| 2008/02/20 | 1,609 | 1,620 | 1,571 | 1,571 | 5,462,800 |
| 2008/02/19 | 1,646 | 1,646 | 1,615 | 1,621 | 3,893,100 |
| 2008/02/18 | 1,619 | 1,667 | 1,619 | 1,645 | 1,778,900 |
| 2008/02/15 | 1,617 | 1,652 | 1,595 | 1,636 | 3,584,000 |
| 2008/02/14 | 1,635 | 1,659 | 1,623 | 1,647 | 4,288,100 |
| 2008/02/13 | 1,600 | 1,610 | 1,585 | 1,596 | 4,418,000 |
| 2008/02/12 | 1,520 | 1,581 | 1,503 | 1,566 | 4,559,500 |
| 2008/02/08 | 1,490 | 1,564 | 1,490 | 1,545 | 6,300,600 |
| 2008/02/07 | 1,500 | 1,531 | 1,494 | 1,509 | 3,011,500 |
| 2008/02/06 | 1,543 | 1,557 | 1,499 | 1,518 | 4,845,800 |
| 2008/02/05 | 1,628 | 1,633 | 1,598 | 1,617 | 1,981,900 |
| 2008/02/04 | 1,631 | 1,640 | 1,611 | 1,619 | 2,351,100 |
| 2008/02/01 | 1,610 | 1,620 | 1,573 | 1,601 | 4,430,000 |
| 2008/01/31 | 1,517 | 1,562 | 1,501 | 1,552 | 4,934,700 |
| 2008/01/30 | 1,557 | 1,569 | 1,498 | 1,511 | 4,680,400 |
| 2008/01/29 | 1,500 | 1,546 | 1,500 | 1,541 | 5,741,200 |
| 2008/01/28 | 1,493 | 1,500 | 1,454 | 1,455 | 3,317,400 |
| 2008/01/25 | 1,472 | 1,512 | 1,463 | 1,503 | 3,892,800 |
| 2008/01/24 | 1,450 | 1,472 | 1,430 | 1,443 | 5,564,600 |
| 2008/01/23 | 1,450 | 1,456 | 1,390 | 1,428 | 6,573,000 |
| 2008/01/22 | 1,440 | 1,453 | 1,393 | 1,396 | 8,885,300 |
| 2008/01/21 | 1,530 | 1,530 | 1,489 | 1,500 | 6,716,800 |
| 2008/01/18 | 1,537 | 1,590 | 1,531 | 1,577 | 7,022,800 |
| 2008/01/17 | 1,572 | 1,609 | 1,556 | 1,609 | 4,183,000 |
| 2008/01/16 | 1,575 | 1,604 | 1,550 | 1,562 | 5,542,900 |
| 2008/01/15 | 1,646 | 1,667 | 1,621 | 1,632 | 5,537,500 |
| 2008/01/11 | 1,700 | 1,717 | 1,662 | 1,668 | 4,210,000 |
| 2008/01/10 | 1,697 | 1,711 | 1,680 | 1,700 | 2,808,000 |
| 2008/01/09 | 1,678 | 1,702 | 1,665 | 1,690 | 3,985,100 |
| 2008/01/08 | 1,710 | 1,720 | 1,665 | 1,708 | 3,700,200 |
| 2008/01/07 | 1,651 | 1,710 | 1,646 | 1,680 | 4,346,300 |
| 2008/01/04 | 1,800 | 1,826 | 1,705 | 1,709 | 2,616,300 |