5191 住友理工(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 2,592 | 2,593 | 2,591 | 2,591 | 434,400 | 2,591 |
| 2025-11-13 | 2,593 | 2,594 | 2,591 | 2,591 | 529,500 | 2,591 |
| 2025-11-12 | 2,592 | 2,594 | 2,591 | 2,592 | 531,400 | 2,592 |
| 2025-11-11 | 2,593 | 2,594 | 2,590 | 2,591 | 938,400 | 2,591 |
| 2025-11-10 | 2,595 | 2,597 | 2,592 | 2,592 | 422,900 | 2,592 |
| 2025-11-07 | 2,593 | 2,595 | 2,591 | 2,595 | 877,900 | 2,595 |
| 2025-11-06 | 2,599 | 2,602 | 2,593 | 2,593 | 454,100 | 2,593 |
| 2025-11-05 | 2,593 | 2,606 | 2,592 | 2,600 | 943,000 | 2,600 |
| 2025-11-04 | 2,602 | 2,608 | 2,593 | 2,595 | 1,369,500 | 2,595 |
| 2025-10-31 | 2,621 | 2,628 | 2,601 | 2,617 | 1,762,800 | 2,617 |
| 2025-10-30 | 2,170 | 2,626 | 2,154 | 2,615 | 2,921,400 | 2,615 |
| 2025-10-29 | 2,200 | 2,201 | 2,155 | 2,156 | 119,400 | 2,156 |
| 2025-10-28 | 2,268 | 2,284 | 2,177 | 2,184 | 118,500 | 2,184 |
| 2025-10-27 | 2,260 | 2,299 | 2,247 | 2,294 | 166,500 | 2,294 |
| 2025-10-24 | 2,232 | 2,239 | 2,211 | 2,221 | 100,700 | 2,221 |
| 2025-10-23 | 2,187 | 2,231 | 2,184 | 2,225 | 134,100 | 2,225 |
| 2025-10-22 | 2,136 | 2,202 | 2,136 | 2,174 | 191,600 | 2,174 |
| 2025-10-21 | 2,148 | 2,160 | 2,120 | 2,122 | 93,100 | 2,122 |
| 2025-10-20 | 2,150 | 2,150 | 2,116 | 2,130 | 69,400 | 2,130 |
| 2025-10-17 | 2,093 | 2,111 | 2,086 | 2,101 | 80,100 | 2,101 |
| 2025-10-16 | 2,080 | 2,109 | 2,080 | 2,100 | 85,200 | 2,100 |
| 2025-10-15 | 2,056 | 2,084 | 2,056 | 2,074 | 91,100 | 2,074 |
| 2025-10-14 | 2,054 | 2,089 | 2,027 | 2,033 | 173,700 | 2,033 |
| 2025-10-10 | 2,139 | 2,147 | 2,091 | 2,104 | 149,200 | 2,104 |
| 2025-10-09 | 2,187 | 2,197 | 2,156 | 2,184 | 153,300 | 2,184 |
| 2025-10-08 | 2,220 | 2,238 | 2,173 | 2,175 | 214,700 | 2,175 |
| 2025-10-07 | 2,205 | 2,226 | 2,178 | 2,211 | 152,500 | 2,211 |
| 2025-10-06 | 2,276 | 2,300 | 2,186 | 2,197 | 226,400 | 2,197 |
| 2025-10-03 | 2,163 | 2,194 | 2,161 | 2,191 | 122,000 | 2,191 |
| 2025-10-02 | 2,131 | 2,158 | 2,123 | 2,147 | 112,900 | 2,147 |
| 2025-10-01 | 2,175 | 2,179 | 2,115 | 2,131 | 120,500 | 2,131 |
| 2025-09-30 | 2,201 | 2,215 | 2,174 | 2,206 | 124,300 | 2,206 |
| 2025-09-29 | 2,210 | 2,224 | 2,196 | 2,197 | 100,400 | 2,197 |
| 2025-09-26 | 2,233 | 2,246 | 2,217 | 2,240 | 152,400 | 2,240 |
| 2025-09-25 | 2,237 | 2,251 | 2,227 | 2,233 | 112,400 | 2,233 |
| 2025-09-24 | 2,205 | 2,241 | 2,194 | 2,233 | 134,800 | 2,233 |
| 2025-09-22 | 2,219 | 2,225 | 2,201 | 2,211 | 106,600 | 2,211 |
| 2025-09-19 | 2,253 | 2,275 | 2,186 | 2,212 | 365,700 | 2,212 |
| 2025-09-18 | 2,260 | 2,268 | 2,235 | 2,264 | 107,400 | 2,264 |
| 2025-09-17 | 2,265 | 2,275 | 2,235 | 2,268 | 123,400 | 2,268 |
| 2025-09-16 | 2,213 | 2,268 | 2,213 | 2,264 | 118,300 | 2,264 |
| 2025-09-12 | 2,254 | 2,260 | 2,212 | 2,213 | 208,700 | 2,213 |
| 2025-09-11 | 2,253 | 2,269 | 2,230 | 2,255 | 136,500 | 2,255 |
| 2025-09-10 | 2,268 | 2,272 | 2,246 | 2,262 | 116,800 | 2,262 |
| 2025-09-09 | 2,271 | 2,280 | 2,241 | 2,268 | 108,700 | 2,268 |
| 2025-09-08 | 2,264 | 2,267 | 2,230 | 2,258 | 223,900 | 2,258 |
| 2025-09-05 | 2,218 | 2,255 | 2,185 | 2,247 | 140,400 | 2,247 |
| 2025-09-04 | 2,195 | 2,200 | 2,164 | 2,192 | 105,700 | 2,192 |
| 2025-09-03 | 2,186 | 2,215 | 2,175 | 2,188 | 179,800 | 2,188 |
| 2025-09-02 | 2,184 | 2,184 | 2,151 | 2,173 | 106,000 | 2,173 |
| 2025-09-01 | 2,202 | 2,202 | 2,146 | 2,166 | 138,900 | 2,166 |
| 2025-08-29 | 2,161 | 2,228 | 2,160 | 2,209 | 225,400 | 2,209 |
| 2025-08-28 | 2,160 | 2,199 | 2,156 | 2,195 | 120,100 | 2,195 |
| 2025-08-27 | 2,175 | 2,181 | 2,150 | 2,158 | 118,200 | 2,158 |
| 2025-08-26 | 2,167 | 2,171 | 2,131 | 2,153 | 130,400 | 2,153 |
| 2025-08-25 | 2,151 | 2,179 | 2,143 | 2,167 | 143,200 | 2,167 |
| 2025-08-22 | 2,132 | 2,153 | 2,108 | 2,126 | 142,900 | 2,126 |
| 2025-08-21 | 2,068 | 2,109 | 2,042 | 2,105 | 117,600 | 2,105 |
| 2025-08-20 | 2,085 | 2,105 | 2,066 | 2,075 | 130,800 | 2,075 |
| 2025-08-19 | 2,071 | 2,112 | 2,061 | 2,101 | 162,000 | 2,101 |
| 2025-08-18 | 2,055 | 2,079 | 2,051 | 2,076 | 136,800 | 2,076 |
| 2025-08-15 | 2,022 | 2,050 | 2,002 | 2,048 | 132,500 | 2,048 |
| 2025-08-14 | 2,020 | 2,029 | 1,986 | 2,007 | 101,100 | 2,007 |
| 2025-08-13 | 2,004 | 2,045 | 2,004 | 2,030 | 117,200 | 2,030 |
| 2025-08-12 | 2,024 | 2,024 | 1,991 | 2,003 | 129,700 | 2,003 |
| 2025-08-08 | 1,952 | 2,004 | 1,951 | 2,001 | 128,200 | 2,001 |
| 2025-08-07 | 1,970 | 1,990 | 1,957 | 1,960 | 129,200 | 1,960 |
| 2025-08-06 | 1,944 | 1,967 | 1,938 | 1,964 | 85,700 | 1,964 |
| 2025-08-05 | 1,915 | 1,954 | 1,911 | 1,926 | 120,600 | 1,926 |
| 2025-08-04 | 1,878 | 1,922 | 1,878 | 1,907 | 127,200 | 1,907 |
| 2025-08-01 | 1,916 | 1,942 | 1,901 | 1,918 | 148,100 | 1,918 |
| 2025-07-31 | 1,900 | 1,924 | 1,875 | 1,917 | 271,400 | 1,917 |
| 2025-07-30 | 1,845 | 1,936 | 1,833 | 1,870 | 503,700 | 1,870 |
| 2025-07-29 | 1,828 | 1,854 | 1,824 | 1,845 | 146,200 | 1,845 |
| 2025-07-28 | 1,853 | 1,865 | 1,837 | 1,848 | 98,900 | 1,848 |
| 2025-07-25 | 1,857 | 1,866 | 1,838 | 1,846 | 102,000 | 1,846 |
| 2025-07-24 | 1,876 | 1,908 | 1,857 | 1,870 | 217,100 | 1,870 |
| 2025-07-23 | 1,799 | 1,878 | 1,796 | 1,858 | 244,700 | 1,858 |
| 2025-07-22 | 1,799 | 1,811 | 1,767 | 1,767 | 97,700 | 1,767 |
| 2025-07-18 | 1,838 | 1,838 | 1,798 | 1,803 | 237,500 | 1,803 |
| 2025-07-17 | 1,796 | 1,820 | 1,785 | 1,818 | 133,500 | 1,818 |
| 2025-07-16 | 1,787 | 1,806 | 1,787 | 1,801 | 105,400 | 1,801 |
| 2025-07-15 | 1,750 | 1,790 | 1,743 | 1,788 | 140,300 | 1,788 |
| 2025-07-14 | 1,760 | 1,778 | 1,752 | 1,764 | 133,800 | 1,764 |
| 2025-07-11 | 1,744 | 1,754 | 1,733 | 1,742 | 100,900 | 1,742 |
| 2025-07-10 | 1,724 | 1,734 | 1,715 | 1,728 | 175,200 | 1,728 |
| 2025-07-09 | 1,716 | 1,728 | 1,695 | 1,724 | 162,100 | 1,724 |
| 2025-07-08 | 1,672 | 1,697 | 1,672 | 1,693 | 125,000 | 1,693 |
| 2025-07-07 | 1,722 | 1,737 | 1,672 | 1,672 | 157,100 | 1,672 |
| 2025-07-04 | 1,744 | 1,758 | 1,731 | 1,744 | 145,800 | 1,744 |
| 2025-07-03 | 1,700 | 1,756 | 1,699 | 1,736 | 284,400 | 1,736 |
| 2025-07-02 | 1,638 | 1,699 | 1,638 | 1,684 | 216,300 | 1,684 |
| 2025-07-01 | 1,650 | 1,661 | 1,643 | 1,653 | 139,700 | 1,653 |
| 2025-06-30 | 1,663 | 1,678 | 1,645 | 1,668 | 273,600 | 1,668 |
| 2025-06-27 | 1,626 | 1,650 | 1,615 | 1,639 | 248,000 | 1,639 |
| 2025-06-26 | 1,596 | 1,616 | 1,595 | 1,616 | 156,500 | 1,616 |
| 2025-06-25 | 1,598 | 1,601 | 1,575 | 1,591 | 106,200 | 1,591 |
| 2025-06-24 | 1,612 | 1,616 | 1,579 | 1,598 | 211,200 | 1,598 |
| 2025-06-23 | 1,621 | 1,621 | 1,589 | 1,595 | 201,600 | 1,595 |
| 2025-06-20 | 1,647 | 1,653 | 1,622 | 1,626 | 258,700 | 1,626 |
| 2025-06-19 | 1,680 | 1,687 | 1,635 | 1,646 | 225,100 | 1,646 |
| 2025-06-18 | 1,650 | 1,671 | 1,650 | 1,669 | 149,500 | 1,669 |
| 2025-06-17 | 1,618 | 1,641 | 1,612 | 1,641 | 248,200 | 1,641 |
| 2025-06-16 | 1,642 | 1,648 | 1,623 | 1,624 | 158,200 | 1,624 |
| 2025-06-13 | 1,665 | 1,669 | 1,637 | 1,648 | 234,100 | 1,648 |
| 2025-06-12 | 1,680 | 1,684 | 1,656 | 1,676 | 155,900 | 1,676 |
| 2025-06-11 | 1,668 | 1,684 | 1,662 | 1,678 | 163,200 | 1,678 |
| 2025-06-10 | 1,706 | 1,706 | 1,671 | 1,674 | 158,600 | 1,674 |
| 2025-06-09 | 1,700 | 1,712 | 1,693 | 1,693 | 108,400 | 1,693 |
| 2025-06-06 | 1,691 | 1,705 | 1,687 | 1,696 | 115,400 | 1,696 |
| 2025-06-05 | 1,700 | 1,709 | 1,693 | 1,698 | 114,200 | 1,698 |
| 2025-06-04 | 1,719 | 1,732 | 1,708 | 1,708 | 153,400 | 1,708 |
| 2025-06-03 | 1,710 | 1,717 | 1,688 | 1,715 | 182,600 | 1,715 |
| 2025-06-02 | 1,720 | 1,735 | 1,712 | 1,716 | 143,200 | 1,716 |
| 2025-05-30 | 1,676 | 1,737 | 1,671 | 1,727 | 205,200 | 1,727 |
| 2025-05-29 | 1,664 | 1,708 | 1,660 | 1,696 | 211,800 | 1,696 |
| 2025-05-28 | 1,683 | 1,690 | 1,663 | 1,664 | 194,000 | 1,664 |
| 2025-05-27 | 1,663 | 1,688 | 1,663 | 1,683 | 130,300 | 1,683 |
| 2025-05-26 | 1,703 | 1,720 | 1,668 | 1,668 | 254,700 | 1,668 |
| 2025-05-23 | 1,655 | 1,694 | 1,647 | 1,675 | 294,300 | 1,675 |
| 2025-05-22 | 1,623 | 1,638 | 1,596 | 1,620 | 456,300 | 1,620 |
| 2025-05-21 | 1,665 | 1,675 | 1,650 | 1,650 | 126,100 | 1,650 |
| 2025-05-20 | 1,638 | 1,666 | 1,635 | 1,661 | 242,500 | 1,661 |
| 2025-05-19 | 1,631 | 1,656 | 1,616 | 1,644 | 206,700 | 1,644 |
| 2025-05-16 | 1,638 | 1,653 | 1,606 | 1,648 | 277,900 | 1,648 |
| 2025-05-15 | 1,644 | 1,655 | 1,630 | 1,639 | 203,300 | 1,639 |
| 2025-05-14 | 1,672 | 1,678 | 1,642 | 1,661 | 202,600 | 1,661 |
| 2025-05-13 | 1,700 | 1,715 | 1,652 | 1,672 | 434,300 | 1,672 |
| 2025-05-12 | 1,652 | 1,698 | 1,640 | 1,688 | 433,300 | 1,688 |
| 2025-05-09 | 1,705 | 1,767 | 1,621 | 1,657 | 797,800 | 1,657 |
| 2025-05-08 | 1,637 | 1,686 | 1,632 | 1,670 | 283,300 | 1,670 |
| 2025-05-07 | 1,623 | 1,636 | 1,606 | 1,623 | 131,300 | 1,623 |
| 2025-05-02 | 1,634 | 1,644 | 1,609 | 1,623 | 126,800 | 1,623 |
| 2025-05-01 | 1,626 | 1,628 | 1,602 | 1,625 | 129,500 | 1,625 |
| 2025-04-30 | 1,635 | 1,650 | 1,613 | 1,632 | 254,000 | 1,632 |
| 2025-04-28 | 1,633 | 1,650 | 1,620 | 1,627 | 254,600 | 1,627 |
| 2025-04-25 | 1,550 | 1,609 | 1,550 | 1,606 | 269,800 | 1,606 |
| 2025-04-24 | 1,535 | 1,575 | 1,529 | 1,547 | 227,700 | 1,547 |
| 2025-04-23 | 1,522 | 1,523 | 1,489 | 1,503 | 468,400 | 1,503 |
| 2025-04-22 | 1,440 | 1,477 | 1,440 | 1,477 | 158,100 | 1,477 |
| 2025-04-21 | 1,453 | 1,462 | 1,431 | 1,445 | 298,800 | 1,445 |
| 2025-04-18 | 1,430 | 1,459 | 1,429 | 1,458 | 139,500 | 1,458 |
| 2025-04-17 | 1,399 | 1,424 | 1,387 | 1,424 | 174,000 | 1,424 |
| 2025-04-16 | 1,391 | 1,410 | 1,384 | 1,401 | 271,300 | 1,401 |
| 2025-04-15 | 1,385 | 1,405 | 1,380 | 1,391 | 148,400 | 1,391 |
| 2025-04-14 | 1,380 | 1,382 | 1,357 | 1,359 | 175,400 | 1,359 |
| 2025-04-11 | 1,351 | 1,360 | 1,305 | 1,360 | 243,900 | 1,360 |
| 2025-04-10 | 1,497 | 1,497 | 1,400 | 1,405 | 332,500 | 1,405 |
| 2025-04-09 | 1,325 | 1,331 | 1,287 | 1,303 | 175,500 | 1,303 |
| 2025-04-08 | 1,357 | 1,422 | 1,357 | 1,377 | 276,300 | 1,377 |
| 2025-04-07 | 1,180 | 1,343 | 1,180 | 1,309 | 429,400 | 1,309 |
| 2025-04-04 | 1,578 | 1,589 | 1,450 | 1,480 | 362,000 | 1,480 |
| 2025-04-03 | 1,650 | 1,659 | 1,640 | 1,652 | 278,700 | 1,652 |
| 2025-04-02 | 1,747 | 1,757 | 1,716 | 1,737 | 222,600 | 1,737 |
| 2025-04-01 | 1,753 | 1,766 | 1,718 | 1,718 | 146,100 | 1,718 |
| 2025-03-31 | 1,757 | 1,770 | 1,725 | 1,740 | 210,800 | 1,740 |
| 2025-03-28 | 1,783 | 1,815 | 1,780 | 1,792 | 248,800 | 1,792 |
| 2025-03-27 | 1,852 | 1,864 | 1,826 | 1,850 | 229,700 | 1,850 |
| 2025-03-26 | 1,888 | 1,901 | 1,874 | 1,887 | 233,200 | 1,887 |
| 2025-03-25 | 1,866 | 1,885 | 1,856 | 1,865 | 131,600 | 1,865 |
| 2025-03-24 | 1,876 | 1,883 | 1,859 | 1,868 | 134,200 | 1,868 |
| 2025-03-21 | 1,855 | 1,910 | 1,855 | 1,876 | 307,600 | 1,876 |
| 2025-03-19 | 1,812 | 1,850 | 1,812 | 1,848 | 166,700 | 1,848 |
| 2025-03-18 | 1,781 | 1,830 | 1,780 | 1,807 | 214,400 | 1,807 |
| 2025-03-17 | 1,751 | 1,764 | 1,744 | 1,751 | 94,900 | 1,751 |
| 2025-03-14 | 1,745 | 1,759 | 1,736 | 1,751 | 189,100 | 1,751 |
| 2025-03-13 | 1,750 | 1,776 | 1,746 | 1,770 | 146,600 | 1,770 |
| 2025-03-12 | 1,714 | 1,769 | 1,714 | 1,754 | 280,800 | 1,754 |
| 2025-03-11 | 1,701 | 1,721 | 1,675 | 1,714 | 367,800 | 1,714 |
| 2025-03-10 | 1,780 | 1,809 | 1,711 | 1,729 | 361,200 | 1,729 |
| 2025-03-07 | 1,669 | 1,779 | 1,663 | 1,766 | 549,400 | 1,766 |
| 2025-03-06 | 1,660 | 1,703 | 1,660 | 1,674 | 372,800 | 1,674 |
| 2025-03-05 | 1,614 | 1,646 | 1,614 | 1,631 | 195,600 | 1,631 |
| 2025-03-04 | 1,635 | 1,657 | 1,608 | 1,630 | 217,800 | 1,630 |
| 2025-03-03 | 1,643 | 1,661 | 1,628 | 1,649 | 263,100 | 1,649 |
| 2025-02-28 | 1,625 | 1,649 | 1,609 | 1,624 | 257,600 | 1,624 |
| 2025-02-27 | 1,616 | 1,649 | 1,608 | 1,635 | 525,800 | 1,635 |
| 2025-02-26 | 1,619 | 1,621 | 1,589 | 1,596 | 218,700 | 1,596 |
| 2025-02-25 | 1,651 | 1,656 | 1,627 | 1,628 | 180,000 | 1,628 |
| 2025-02-21 | 1,688 | 1,693 | 1,650 | 1,661 | 177,200 | 1,661 |
| 2025-02-20 | 1,727 | 1,729 | 1,681 | 1,683 | 202,300 | 1,683 |
| 2025-02-19 | 1,754 | 1,756 | 1,715 | 1,715 | 114,000 | 1,715 |
| 2025-02-18 | 1,773 | 1,773 | 1,738 | 1,755 | 162,800 | 1,755 |
| 2025-02-17 | 1,750 | 1,793 | 1,746 | 1,777 | 232,700 | 1,777 |
| 2025-02-14 | 1,751 | 1,754 | 1,724 | 1,724 | 111,500 | 1,724 |
| 2025-02-13 | 1,750 | 1,757 | 1,739 | 1,739 | 165,900 | 1,739 |
| 2025-02-12 | 1,766 | 1,771 | 1,739 | 1,739 | 256,300 | 1,739 |
| 2025-02-10 | 1,785 | 1,796 | 1,746 | 1,751 | 137,700 | 1,751 |
| 2025-02-07 | 1,805 | 1,805 | 1,769 | 1,775 | 153,100 | 1,775 |
| 2025-02-06 | 1,794 | 1,811 | 1,781 | 1,800 | 141,500 | 1,800 |
| 2025-02-05 | 1,800 | 1,817 | 1,784 | 1,797 | 209,700 | 1,797 |
| 2025-02-04 | 1,776 | 1,799 | 1,763 | 1,792 | 239,400 | 1,792 |
| 2025-02-03 | 1,775 | 1,776 | 1,740 | 1,747 | 350,100 | 1,747 |
| 2025-01-31 | 1,774 | 1,813 | 1,766 | 1,811 | 358,100 | 1,811 |
| 2025-01-30 | 1,871 | 1,888 | 1,780 | 1,796 | 718,000 | 1,796 |
| 2025-01-29 | 1,587 | 1,836 | 1,581 | 1,798 | 1,857,500 | 1,798 |
| 2025-01-28 | 1,593 | 1,593 | 1,570 | 1,580 | 234,500 | 1,580 |
| 2025-01-27 | 1,595 | 1,595 | 1,575 | 1,582 | 160,700 | 1,582 |
| 2025-01-24 | 1,589 | 1,589 | 1,563 | 1,567 | 144,000 | 1,567 |
| 2025-01-23 | 1,565 | 1,588 | 1,552 | 1,577 | 180,300 | 1,577 |
| 2025-01-22 | 1,563 | 1,573 | 1,560 | 1,562 | 102,400 | 1,562 |
| 2025-01-21 | 1,550 | 1,563 | 1,546 | 1,554 | 93,500 | 1,554 |
| 2025-01-20 | 1,546 | 1,551 | 1,531 | 1,540 | 134,400 | 1,540 |
| 2025-01-17 | 1,535 | 1,541 | 1,514 | 1,530 | 189,800 | 1,530 |
| 2025-01-16 | 1,530 | 1,559 | 1,520 | 1,548 | 250,200 | 1,548 |
| 2025-01-15 | 1,525 | 1,527 | 1,506 | 1,518 | 195,000 | 1,518 |
| 2025-01-14 | 1,546 | 1,561 | 1,512 | 1,531 | 264,800 | 1,531 |
| 2025-01-10 | 1,555 | 1,567 | 1,530 | 1,536 | 166,100 | 1,536 |
| 2025-01-09 | 1,563 | 1,572 | 1,555 | 1,558 | 224,300 | 1,558 |
| 2025-01-08 | 1,563 | 1,580 | 1,556 | 1,567 | 188,200 | 1,567 |
| 2025-01-07 | 1,570 | 1,578 | 1,559 | 1,563 | 196,000 | 1,563 |
| 2025-01-06 | 1,624 | 1,624 | 1,547 | 1,558 | 311,800 | 1,558 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株