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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,173 | 1,173 | 1,148 | 1,150 | 1,455,800 |
| 2009/12/29 | 1,166 | 1,174 | 1,157 | 1,164 | 1,930,700 |
| 2009/12/28 | 1,146 | 1,169 | 1,140 | 1,165 | 2,478,600 |
| 2009/12/25 | 1,147 | 1,147 | 1,136 | 1,137 | 1,437,000 |
| 2009/12/24 | 1,144 | 1,150 | 1,132 | 1,140 | 2,167,100 |
| 2009/12/22 | 1,123 | 1,138 | 1,118 | 1,136 | 2,426,600 |
| 2009/12/21 | 1,112 | 1,117 | 1,100 | 1,108 | 2,496,300 |
| 2009/12/18 | 1,089 | 1,100 | 1,079 | 1,093 | 2,020,600 |
| 2009/12/17 | 1,092 | 1,117 | 1,090 | 1,109 | 3,228,400 |
| 2009/12/16 | 1,100 | 1,108 | 1,072 | 1,088 | 2,450,800 |
| 2009/12/15 | 1,095 | 1,098 | 1,078 | 1,089 | 2,198,100 |
| 2009/12/14 | 1,095 | 1,103 | 1,082 | 1,095 | 2,230,700 |
| 2009/12/11 | 1,073 | 1,097 | 1,063 | 1,096 | 5,572,700 |
| 2009/12/10 | 1,079 | 1,087 | 1,041 | 1,053 | 2,896,300 |
| 2009/12/09 | 1,076 | 1,085 | 1,070 | 1,082 | 2,364,800 |
| 2009/12/08 | 1,073 | 1,092 | 1,071 | 1,090 | 2,534,300 |
| 2009/12/07 | 1,101 | 1,109 | 1,075 | 1,090 | 3,193,000 |
| 2009/12/04 | 1,080 | 1,092 | 1,057 | 1,088 | 5,582,700 |
| 2009/12/03 | 1,056 | 1,084 | 1,055 | 1,083 | 4,190,900 |
| 2009/12/02 | 1,030 | 1,050 | 1,025 | 1,036 | 3,729,400 |
| 2009/12/01 | 1,006 | 1,057 | 997 | 1,056 | 3,827,900 |
| 2009/11/30 | 1,003 | 1,030 | 1,003 | 1,022 | 3,033,800 |
| 2009/11/27 | 999 | 1,008 | 982 | 992 | 2,867,500 |
| 2009/11/26 | 1,025 | 1,039 | 1,016 | 1,017 | 3,032,800 |
| 2009/11/25 | 1,035 | 1,053 | 1,028 | 1,050 | 3,511,900 |
| 2009/11/24 | 1,057 | 1,065 | 1,024 | 1,035 | 4,594,700 |
| 2009/11/20 | 1,000 | 1,017 | 989 | 1,017 | 3,159,200 |
| 2009/11/19 | 1,052 | 1,054 | 1,013 | 1,023 | 3,403,300 |
| 2009/11/18 | 1,051 | 1,063 | 1,044 | 1,058 | 3,255,000 |
| 2009/11/17 | 1,076 | 1,080 | 1,060 | 1,067 | 2,635,800 |
| 2009/11/16 | 1,072 | 1,083 | 1,055 | 1,081 | 3,050,800 |
| 2009/11/13 | 1,063 | 1,073 | 1,040 | 1,071 | 4,198,300 |
| 2009/11/12 | 1,069 | 1,089 | 1,065 | 1,082 | 5,894,400 |
| 2009/11/11 | 1,034 | 1,053 | 1,032 | 1,049 | 3,329,000 |
| 2009/11/10 | 1,062 | 1,066 | 1,039 | 1,043 | 3,333,300 |
| 2009/11/09 | 1,058 | 1,067 | 1,037 | 1,057 | 2,499,800 |
| 2009/11/06 | 1,045 | 1,067 | 1,033 | 1,048 | 6,812,200 |
| 2009/11/05 | 1,041 | 1,050 | 1,026 | 1,044 | 3,995,200 |
| 2009/11/04 | 1,074 | 1,074 | 1,048 | 1,061 | 3,373,900 |
| 2009/11/02 | 1,070 | 1,075 | 1,052 | 1,061 | 4,966,700 |
| 2009/10/30 | 1,128 | 1,139 | 1,120 | 1,125 | 2,576,900 |
| 2009/10/29 | 1,101 | 1,115 | 1,096 | 1,108 | 2,917,500 |
| 2009/10/28 | 1,150 | 1,168 | 1,135 | 1,139 | 2,598,400 |
| 2009/10/27 | 1,167 | 1,177 | 1,149 | 1,157 | 1,927,000 |
| 2009/10/26 | 1,159 | 1,197 | 1,159 | 1,187 | 1,790,700 |
| 2009/10/23 | 1,193 | 1,195 | 1,171 | 1,171 | 1,853,700 |
| 2009/10/22 | 1,182 | 1,192 | 1,166 | 1,192 | 2,312,300 |
| 2009/10/21 | 1,190 | 1,200 | 1,178 | 1,185 | 2,795,300 |
| 2009/10/20 | 1,220 | 1,223 | 1,204 | 1,207 | 1,989,000 |
| 2009/10/19 | 1,214 | 1,218 | 1,191 | 1,205 | 2,096,100 |
| 2009/10/16 | 1,197 | 1,210 | 1,189 | 1,205 | 2,861,700 |
| 2009/10/15 | 1,188 | 1,207 | 1,182 | 1,195 | 3,129,900 |
| 2009/10/14 | 1,187 | 1,189 | 1,146 | 1,157 | 2,204,300 |
| 2009/10/13 | 1,159 | 1,193 | 1,159 | 1,184 | 2,614,200 |
| 2009/10/09 | 1,152 | 1,153 | 1,133 | 1,152 | 3,654,100 |
| 2009/10/08 | 1,150 | 1,154 | 1,130 | 1,147 | 3,139,100 |
| 2009/10/07 | 1,123 | 1,167 | 1,114 | 1,159 | 4,019,000 |
| 2009/10/06 | 1,104 | 1,123 | 1,087 | 1,103 | 3,286,900 |
| 2009/10/05 | 1,119 | 1,136 | 1,092 | 1,103 | 2,587,500 |
| 2009/10/02 | 1,140 | 1,149 | 1,106 | 1,118 | 4,623,900 |
| 2009/10/01 | 1,175 | 1,190 | 1,167 | 1,177 | 3,962,800 |
| 2009/09/30 | 1,148 | 1,175 | 1,146 | 1,174 | 2,383,600 |
| 2009/09/29 | 1,152 | 1,163 | 1,144 | 1,158 | 2,557,400 |
| 2009/09/28 | 1,169 | 1,170 | 1,130 | 1,144 | 3,211,600 |
| 2009/09/25 | 1,195 | 1,200 | 1,186 | 1,189 | 2,265,000 |
| 2009/09/24 | 1,215 | 1,247 | 1,211 | 1,227 | 4,417,400 |
| 2009/09/18 | 1,200 | 1,201 | 1,182 | 1,189 | 2,938,600 |
| 2009/09/17 | 1,202 | 1,220 | 1,202 | 1,220 | 1,992,000 |
| 2009/09/16 | 1,196 | 1,214 | 1,189 | 1,198 | 2,875,400 |
| 2009/09/15 | 1,185 | 1,195 | 1,171 | 1,185 | 1,720,000 |
| 2009/09/14 | 1,215 | 1,220 | 1,176 | 1,180 | 2,462,900 |
| 2009/09/11 | 1,248 | 1,248 | 1,215 | 1,224 | 5,810,600 |
| 2009/09/10 | 1,230 | 1,250 | 1,228 | 1,247 | 2,610,200 |
| 2009/09/09 | 1,234 | 1,244 | 1,215 | 1,229 | 3,461,400 |
| 2009/09/08 | 1,240 | 1,250 | 1,229 | 1,250 | 3,048,100 |
| 2009/09/07 | 1,199 | 1,231 | 1,198 | 1,223 | 2,569,400 |
| 2009/09/04 | 1,192 | 1,195 | 1,170 | 1,192 | 2,583,300 |
| 2009/09/03 | 1,198 | 1,198 | 1,176 | 1,181 | 3,240,400 |
| 2009/09/02 | 1,202 | 1,204 | 1,185 | 1,196 | 2,517,700 |
| 2009/09/01 | 1,204 | 1,229 | 1,201 | 1,222 | 2,268,200 |
| 2009/08/31 | 1,226 | 1,259 | 1,198 | 1,202 | 3,316,700 |
| 2009/08/28 | 1,231 | 1,232 | 1,213 | 1,223 | 2,205,700 |
| 2009/08/27 | 1,239 | 1,244 | 1,207 | 1,221 | 2,504,300 |
| 2009/08/26 | 1,248 | 1,262 | 1,237 | 1,247 | 2,700,500 |
| 2009/08/25 | 1,230 | 1,252 | 1,230 | 1,239 | 3,093,800 |
| 2009/08/24 | 1,220 | 1,250 | 1,219 | 1,249 | 3,563,700 |
| 2009/08/21 | 1,228 | 1,228 | 1,170 | 1,189 | 3,087,500 |
| 2009/08/20 | 1,202 | 1,237 | 1,187 | 1,230 | 3,293,300 |
| 2009/08/19 | 1,196 | 1,212 | 1,187 | 1,190 | 2,728,100 |
| 2009/08/18 | 1,187 | 1,205 | 1,177 | 1,193 | 2,843,300 |
| 2009/08/17 | 1,232 | 1,235 | 1,196 | 1,204 | 2,850,300 |
| 2009/08/14 | 1,250 | 1,255 | 1,238 | 1,241 | 2,785,100 |
| 2009/08/13 | 1,245 | 1,253 | 1,233 | 1,240 | 2,670,400 |
| 2009/08/12 | 1,246 | 1,248 | 1,223 | 1,223 | 3,291,100 |
| 2009/08/11 | 1,206 | 1,248 | 1,205 | 1,246 | 4,862,800 |
| 2009/08/10 | 1,214 | 1,220 | 1,197 | 1,204 | 2,118,300 |
| 2009/08/07 | 1,195 | 1,195 | 1,164 | 1,194 | 2,614,600 |
| 2009/08/06 | 1,178 | 1,209 | 1,170 | 1,199 | 2,740,000 |
| 2009/08/05 | 1,210 | 1,213 | 1,165 | 1,168 | 2,656,700 |
| 2009/08/04 | 1,210 | 1,226 | 1,190 | 1,193 | 3,686,100 |
| 2009/08/03 | 1,185 | 1,205 | 1,176 | 1,190 | 2,528,800 |
| 2009/07/31 | 1,200 | 1,207 | 1,170 | 1,179 | 3,620,300 |
| 2009/07/30 | 1,216 | 1,216 | 1,143 | 1,185 | 6,940,100 |
| 2009/07/29 | 1,183 | 1,209 | 1,172 | 1,196 | 4,871,200 |
| 2009/07/28 | 1,196 | 1,196 | 1,165 | 1,182 | 3,989,400 |
| 2009/07/27 | 1,158 | 1,194 | 1,148 | 1,176 | 5,550,300 |
| 2009/07/24 | 1,157 | 1,182 | 1,142 | 1,161 | 8,614,700 |
| 2009/07/23 | 1,065 | 1,123 | 1,063 | 1,109 | 6,581,400 |
| 2009/07/22 | 1,069 | 1,070 | 1,049 | 1,056 | 2,320,200 |
| 2009/07/21 | 1,065 | 1,069 | 1,053 | 1,065 | 3,960,400 |
| 2009/07/17 | 1,055 | 1,069 | 1,036 | 1,048 | 2,686,100 |
| 2009/07/16 | 1,067 | 1,076 | 1,033 | 1,035 | 6,863,800 |
| 2009/07/15 | 1,020 | 1,023 | 976 | 987 | 5,303,900 |
| 2009/07/14 | 1,010 | 1,024 | 999 | 1,018 | 3,565,100 |
| 2009/07/13 | 1,013 | 1,039 | 990 | 993 | 3,998,700 |
| 2009/07/10 | 1,007 | 1,024 | 995 | 1,011 | 5,273,400 |
| 2009/07/09 | 1,009 | 1,034 | 1,004 | 1,023 | 4,177,600 |
| 2009/07/08 | 1,030 | 1,046 | 1,004 | 1,021 | 4,241,600 |
| 2009/07/07 | 1,053 | 1,077 | 1,050 | 1,068 | 4,407,100 |
| 2009/07/06 | 1,089 | 1,097 | 1,060 | 1,073 | 5,002,300 |
| 2009/07/03 | 1,042 | 1,080 | 1,029 | 1,069 | 4,677,800 |
| 2009/07/02 | 1,092 | 1,099 | 1,068 | 1,071 | 3,838,400 |
| 2009/07/01 | 1,086 | 1,122 | 1,072 | 1,099 | 5,282,800 |
| 2009/06/30 | 1,090 | 1,103 | 1,075 | 1,086 | 4,323,000 |
| 2009/06/29 | 1,052 | 1,082 | 1,041 | 1,062 | 4,958,400 |
| 2009/06/26 | 1,048 | 1,075 | 1,014 | 1,053 | 6,710,800 |
| 2009/06/25 | 1,030 | 1,061 | 1,018 | 1,043 | 7,889,300 |
| 2009/06/24 | 959 | 1,003 | 955 | 992 | 4,850,900 |
| 2009/06/23 | 982 | 989 | 951 | 957 | 5,450,600 |
| 2009/06/22 | 974 | 1,001 | 968 | 987 | 3,750,100 |
| 2009/06/19 | 1,001 | 1,005 | 982 | 991 | 2,573,000 |
| 2009/06/18 | 992 | 999 | 978 | 995 | 3,338,800 |
| 2009/06/17 | 1,004 | 1,015 | 984 | 1,012 | 3,325,800 |
| 2009/06/16 | 1,035 | 1,039 | 999 | 1,005 | 3,852,200 |
| 2009/06/15 | 1,053 | 1,062 | 1,040 | 1,049 | 2,238,700 |
| 2009/06/12 | 1,035 | 1,068 | 1,025 | 1,062 | 7,622,300 |
| 2009/06/11 | 1,068 | 1,068 | 1,041 | 1,046 | 3,150,300 |
| 2009/06/10 | 1,071 | 1,071 | 1,051 | 1,067 | 4,663,500 |
| 2009/06/09 | 1,050 | 1,057 | 1,024 | 1,031 | 3,032,400 |
| 2009/06/08 | 1,049 | 1,070 | 1,047 | 1,050 | 4,359,700 |
| 2009/06/05 | 1,073 | 1,079 | 1,055 | 1,069 | 2,883,800 |
| 2009/06/04 | 1,060 | 1,080 | 1,060 | 1,070 | 3,532,200 |
| 2009/06/03 | 1,032 | 1,079 | 1,032 | 1,073 | 4,665,400 |
| 2009/06/02 | 1,086 | 1,087 | 1,071 | 1,072 | 3,705,600 |
| 2009/06/01 | 1,067 | 1,079 | 1,061 | 1,066 | 3,889,100 |
| 2009/05/29 | 1,074 | 1,089 | 1,062 | 1,081 | 3,652,900 |
| 2009/05/28 | 1,040 | 1,077 | 1,040 | 1,070 | 2,926,400 |
| 2009/05/27 | 1,077 | 1,079 | 1,063 | 1,068 | 2,924,000 |
| 2009/05/26 | 1,070 | 1,070 | 1,038 | 1,061 | 2,802,900 |
| 2009/05/25 | 1,061 | 1,072 | 1,032 | 1,060 | 4,817,600 |
| 2009/05/22 | 1,048 | 1,080 | 1,028 | 1,043 | 7,978,500 |
| 2009/05/21 | 1,055 | 1,067 | 1,035 | 1,059 | 4,448,900 |
| 2009/05/20 | 1,060 | 1,072 | 1,055 | 1,072 | 3,846,400 |
| 2009/05/19 | 1,040 | 1,054 | 1,024 | 1,042 | 5,151,600 |
| 2009/05/18 | 1,025 | 1,043 | 1,009 | 1,029 | 9,641,600 |
| 2009/05/15 | 1,005 | 1,005 | 998 | 1,005 | 4,677,000 |
| 2009/05/14 | 920 | 926 | 896 | 905 | 4,417,300 |
| 2009/05/13 | 986 | 1,006 | 954 | 957 | 3,787,300 |
| 2009/05/12 | 987 | 1,004 | 971 | 978 | 3,629,800 |
| 2009/05/11 | 1,021 | 1,030 | 978 | 987 | 4,432,500 |
| 2009/05/08 | 1,042 | 1,043 | 1,012 | 1,014 | 3,807,500 |
| 2009/05/07 | 1,025 | 1,051 | 1,022 | 1,051 | 3,677,200 |
| 2009/05/01 | 964 | 988 | 955 | 979 | 3,420,500 |
| 2009/04/30 | 940 | 970 | 940 | 954 | 3,003,200 |
| 2009/04/28 | 953 | 974 | 920 | 920 | 2,680,200 |
| 2009/04/27 | 950 | 975 | 938 | 966 | 3,009,800 |
| 2009/04/24 | 957 | 958 | 932 | 940 | 2,584,300 |
| 2009/04/23 | 954 | 965 | 937 | 950 | 3,784,500 |
| 2009/04/22 | 950 | 966 | 937 | 946 | 3,201,300 |
| 2009/04/21 | 942 | 949 | 920 | 939 | 4,267,900 |
| 2009/04/20 | 960 | 985 | 950 | 982 | 2,502,100 |
| 2009/04/17 | 939 | 973 | 939 | 970 | 3,687,700 |
| 2009/04/16 | 935 | 964 | 912 | 919 | 3,108,300 |
| 2009/04/15 | 947 | 950 | 917 | 935 | 3,172,000 |
| 2009/04/14 | 978 | 986 | 941 | 957 | 3,256,200 |
| 2009/04/13 | 944 | 992 | 940 | 975 | 3,589,500 |
| 2009/04/10 | 965 | 983 | 955 | 969 | 4,492,500 |
| 2009/04/09 | 911 | 938 | 911 | 935 | 2,606,000 |
| 2009/04/08 | 940 | 945 | 888 | 900 | 4,967,800 |
| 2009/04/07 | 928 | 956 | 928 | 931 | 3,026,900 |
| 2009/04/06 | 950 | 968 | 927 | 927 | 4,483,400 |
| 2009/04/03 | 941 | 963 | 926 | 941 | 6,567,700 |
| 2009/04/02 | 882 | 944 | 875 | 922 | 5,940,100 |
| 2009/04/01 | 830 | 856 | 816 | 852 | 3,639,600 |
| 2009/03/31 | 825 | 849 | 818 | 821 | 3,052,400 |
| 2009/03/30 | 894 | 902 | 830 | 832 | 3,662,000 |
| 2009/03/27 | 884 | 898 | 872 | 886 | 3,769,000 |
| 2009/03/26 | 838 | 868 | 831 | 864 | 2,723,600 |
| 2009/03/25 | 878 | 878 | 830 | 844 | 5,402,100 |
| 2009/03/24 | 866 | 874 | 843 | 868 | 4,673,600 |
| 2009/03/23 | 810 | 835 | 806 | 832 | 4,811,700 |
| 2009/03/19 | 807 | 809 | 794 | 803 | 3,152,100 |
| 2009/03/18 | 798 | 807 | 787 | 792 | 3,625,400 |
| 2009/03/17 | 742 | 795 | 741 | 788 | 5,814,100 |
| 2009/03/16 | 771 | 786 | 771 | 772 | 3,784,800 |
| 2009/03/13 | 742 | 771 | 742 | 761 | 6,240,500 |
| 2009/03/12 | 753 | 765 | 721 | 729 | 4,648,300 |
| 2009/03/11 | 751 | 776 | 749 | 773 | 3,659,400 |
| 2009/03/10 | 754 | 759 | 735 | 737 | 4,045,900 |
| 2009/03/09 | 754 | 773 | 748 | 764 | 6,003,400 |
| 2009/03/06 | 730 | 744 | 718 | 724 | 3,043,100 |
| 2009/03/05 | 745 | 762 | 732 | 740 | 7,082,400 |
| 2009/03/04 | 708 | 746 | 707 | 740 | 4,283,900 |
| 2009/03/03 | 702 | 728 | 702 | 728 | 5,179,300 |
| 2009/03/02 | 745 | 757 | 730 | 737 | 3,240,000 |
| 2009/02/27 | 747 | 774 | 745 | 772 | 4,416,800 |
| 2009/02/26 | 786 | 797 | 759 | 767 | 5,499,600 |
| 2009/02/25 | 772 | 808 | 760 | 802 | 6,331,800 |
| 2009/02/24 | 732 | 770 | 726 | 767 | 5,761,800 |
| 2009/02/23 | 735 | 769 | 730 | 752 | 3,803,800 |
| 2009/02/20 | 742 | 761 | 735 | 753 | 5,111,600 |
| 2009/02/19 | 748 | 774 | 729 | 762 | 6,222,100 |
| 2009/02/18 | 714 | 732 | 705 | 726 | 3,419,800 |
| 2009/02/17 | 738 | 744 | 721 | 724 | 2,666,500 |
| 2009/02/16 | 730 | 745 | 720 | 738 | 2,773,700 |
| 2009/02/13 | 720 | 746 | 705 | 729 | 3,482,300 |
| 2009/02/12 | 716 | 737 | 705 | 718 | 3,124,600 |
| 2009/02/10 | 765 | 765 | 726 | 736 | 2,870,000 |
| 2009/02/09 | 758 | 769 | 741 | 741 | 3,018,200 |
| 2009/02/06 | 762 | 763 | 738 | 745 | 2,833,200 |
| 2009/02/05 | 736 | 753 | 716 | 722 | 3,707,800 |
| 2009/02/04 | 695 | 733 | 694 | 726 | 4,324,000 |
| 2009/02/03 | 699 | 712 | 685 | 690 | 2,630,700 |
| 2009/02/02 | 681 | 694 | 673 | 686 | 3,203,000 |
| 2009/01/30 | 691 | 702 | 671 | 691 | 7,945,900 |
| 2009/01/29 | 747 | 765 | 746 | 761 | 5,681,000 |
| 2009/01/28 | 725 | 744 | 709 | 727 | 2,922,700 |
| 2009/01/27 | 690 | 730 | 686 | 717 | 3,654,100 |
| 2009/01/26 | 670 | 686 | 663 | 670 | 2,353,000 |
| 2009/01/23 | 696 | 697 | 670 | 670 | 3,054,000 |
| 2009/01/22 | 692 | 696 | 666 | 686 | 4,044,600 |
| 2009/01/21 | 700 | 706 | 687 | 688 | 4,096,800 |
| 2009/01/20 | 733 | 737 | 711 | 727 | 2,937,900 |
| 2009/01/19 | 740 | 747 | 733 | 740 | 1,668,700 |
| 2009/01/16 | 730 | 743 | 712 | 730 | 2,952,500 |
| 2009/01/15 | 719 | 720 | 702 | 710 | 5,172,900 |
| 2009/01/14 | 722 | 747 | 721 | 733 | 4,448,100 |
| 2009/01/13 | 750 | 753 | 728 | 732 | 4,115,400 |
| 2009/01/09 | 814 | 829 | 788 | 814 | 5,178,700 |
| 2009/01/08 | 794 | 810 | 780 | 784 | 5,412,700 |
| 2009/01/07 | 743 | 823 | 741 | 823 | 6,916,300 |
| 2009/01/06 | 710 | 729 | 704 | 723 | 4,811,100 |
| 2009/01/05 | 700 | 703 | 685 | 695 | 1,527,900 |