5191 住友理工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	1,028	1,063	1,028	1,063	166,400	1,063
2023-12-05	1,030	1,055	1,029	1,029	172,700	1,029
2023-12-04	1,049	1,049	1,027	1,043	156,900	1,043
2023-12-01	1,056	1,065	1,046	1,056	174,000	1,056
2023-11-30	1,023	1,038	1,017	1,034	198,900	1,034
2023-11-29	1,048	1,050	1,032	1,042	173,500	1,042
2023-11-28	1,027	1,060	1,027	1,057	307,400	1,057
2023-11-27	1,025	1,037	1,013	1,031	131,900	1,031
2023-11-24	1,022	1,022	1,006	1,017	131,600	1,017
2023-11-22	990	1,015	984	993	124,300	993
2023-11-21	1,005	1,009	987	1,000	156,700	1,000
2023-11-20	1,040	1,049	1,008	1,009	210,400	1,009
2023-11-17	1,024	1,036	1,013	1,036	179,100	1,036
2023-11-16	1,037	1,046	1,012	1,027	180,900	1,027
2023-11-15	1,058	1,068	1,039	1,048	228,800	1,048
2023-11-14	1,017	1,053	1,017	1,046	264,900	1,046
2023-11-13	1,030	1,058	1,014	1,024	319,300	1,024
2023-11-10	982	1,012	968	1,009	186,400	1,009
2023-11-09	959	1,000	959	993	174,900	993
2023-11-08	991	997	951	956	255,300	956
2023-11-07	995	1,006	981	989	229,300	989
2023-11-06	980	999	972	996	231,000	996
2023-11-02	1,025	1,029	963	965	341,100	965
2023-11-01	950	1,015	936	1,009	573,900	1,009
2023-10-31	1,013	1,031	932	935	808,100	935
2023-10-30	1,025	1,025	973	983	1,062,300	983
2023-10-27	994	1,031	994	1,031	281,300	1,031
2023-10-26	994	1,007	983	991	267,400	991
2023-10-25	1,018	1,037	998	1,000	174,000	1,000
2023-10-24	1,005	1,023	976	1,014	225,300	1,014
2023-10-23	1,015	1,021	999	1,005	177,300	1,005
2023-10-20	1,020	1,022	992	1,017	170,800	1,017
2023-10-19	1,026	1,033	1,015	1,024	162,100	1,024
2023-10-18	1,029	1,046	1,027	1,045	177,100	1,045
2023-10-17	1,035	1,046	1,010	1,023	146,800	1,023
2023-10-16	1,005	1,029	1,000	1,019	159,900	1,019
2023-10-13	1,045	1,047	1,025	1,031	138,500	1,031
2023-10-12	1,051	1,070	1,047	1,070	192,500	1,070
2023-10-11	1,065	1,065	1,046	1,050	135,300	1,050
2023-10-10	1,049	1,062	1,035	1,062	274,400	1,062
2023-10-06	1,032	1,040	1,018	1,029	119,800	1,029
2023-10-05	999	1,030	995	1,029	250,300	1,029
2023-10-04	1,034	1,039	988	988	376,900	988
2023-10-03	1,103	1,104	1,061	1,061	180,400	1,061
2023-10-02	1,110	1,127	1,106	1,106	189,000	1,106
2023-09-29	1,141	1,154	1,115	1,118	259,700	1,118
2023-09-28	1,140	1,153	1,110	1,135	280,800	1,135
2023-09-27	1,130	1,160	1,121	1,159	194,700	1,159
2023-09-26	1,163	1,169	1,144	1,144	216,200	1,144
2023-09-25	1,159	1,172	1,138	1,162	191,900	1,162
2023-09-22	1,126	1,141	1,110	1,131	198,000	1,131
2023-09-21	1,153	1,172	1,141	1,141	176,000	1,141
2023-09-20	1,187	1,191	1,156	1,158	329,200	1,158
2023-09-19	1,129	1,187	1,126	1,183	342,300	1,183
2023-09-15	1,142	1,155	1,126	1,129	313,200	1,129
2023-09-14	1,117	1,128	1,110	1,124	167,800	1,124
2023-09-13	1,132	1,153	1,116	1,117	259,600	1,117
2023-09-12	1,103	1,125	1,103	1,125	144,100	1,125
2023-09-11	1,113	1,118	1,091	1,101	200,100	1,101
2023-09-08	1,119	1,120	1,083	1,083	234,900	1,083
2023-09-07	1,116	1,139	1,110	1,125	282,100	1,125
2023-09-06	1,082	1,112	1,076	1,107	310,100	1,107
2023-09-05	1,071	1,084	1,066	1,073	248,000	1,073
2023-09-04	1,076	1,079	1,063	1,073	228,600	1,073
2023-09-01	1,087	1,093	1,077	1,084	199,100	1,084
2023-08-31	1,065	1,089	1,057	1,084	257,700	1,084
2023-08-30	1,079	1,080	1,055	1,065	213,900	1,065
2023-08-29	1,088	1,093	1,065	1,065	180,200	1,065
2023-08-28	1,055	1,072	1,052	1,069	302,600	1,069
2023-08-25	1,035	1,067	1,027	1,064	411,200	1,064
2023-08-24	1,042	1,049	1,031	1,036	258,600	1,036
2023-08-23	1,032	1,064	1,031	1,049	546,600	1,049
2023-08-22	989	1,030	985	1,030	456,000	1,030
2023-08-21	963	992	955	982	511,500	982
2023-08-18	949	985	941	960	913,400	960
2023-08-17	901	922	897	919	529,300	919
2023-08-16	910	925	904	916	176,400	916
2023-08-15	920	929	912	915	131,200	915
2023-08-14	920	930	901	910	228,100	910
2023-08-10	919	921	904	916	194,600	916
2023-08-09	940	942	922	925	178,900	925
2023-08-08	938	950	933	944	210,000	944
2023-08-07	896	945	895	937	296,400	937
2023-08-04	909	918	895	905	339,000	905
2023-08-03	915	919	896	914	433,500	914
2023-08-02	930	968	907	936	1,022,100	936
2023-08-01	821	938	816	932	2,280,200	932
2023-07-31	816	819	808	818	172,200	818
2023-07-28	798	800	785	793	200,100	793
2023-07-27	813	813	799	805	96,200	805
2023-07-26	830	830	811	812	112,800	812
2023-07-25	839	839	825	828	93,400	828
2023-07-24	821	832	820	827	77,000	827
2023-07-21	813	821	810	815	80,000	815
2023-07-20	821	826	813	814	112,900	814
2023-07-19	810	820	806	820	116,100	820
2023-07-18	791	801	791	798	105,400	798
2023-07-14	801	803	782	791	128,400	791
2023-07-13	802	807	796	803	74,600	803
2023-07-12	819	820	803	808	97,300	808
2023-07-11	839	842	819	819	114,100	819
2023-07-10	835	841	829	831	127,100	831
2023-07-07	838	845	825	834	122,500	834
2023-07-06	831	850	829	845	157,000	845
2023-07-05	836	839	823	835	81,200	835
2023-07-04	854	854	839	839	107,600	839
2023-07-03	853	856	850	855	114,100	855
2023-06-30	850	857	848	853	93,800	853
2023-06-29	861	861	851	855	77,100	855
2023-06-28	835	856	835	856	121,100	856
2023-06-27	835	838	829	832	89,500	832
2023-06-26	839	850	822	834	111,700	834
2023-06-23	860	860	835	841	151,100	841
2023-06-22	860	863	851	854	168,300	854
2023-06-21	856	870	855	858	185,300	858
2023-06-20	862	863	849	858	201,700	858
2023-06-19	878	880	865	870	110,300	870
2023-06-16	863	869	850	868	207,400	868
2023-06-15	870	873	855	862	143,400	862
2023-06-14	865	870	854	867	157,500	867
2023-06-13	850	858	848	855	196,500	855
2023-06-12	846	860	831	843	329,100	843
2023-06-09	806	845	800	845	598,900	845
2023-06-08	795	801	784	791	172,300	791
2023-06-07	800	807	788	789	272,200	789
2023-06-06	787	800	787	799	169,200	799
2023-06-05	787	798	781	797	242,100	797
2023-06-02	749	767	749	767	183,400	767
2023-06-01	754	758	745	749	135,700	749
2023-05-31	760	765	750	756	195,500	756
2023-05-30	758	766	747	765	155,900	765
2023-05-29	773	773	759	762	142,600	762
2023-05-26	780	780	759	759	122,800	759
2023-05-25	769	781	765	778	107,200	778
2023-05-24	762	771	757	767	107,400	767
2023-05-23	788	788	764	770	153,100	770
2023-05-22	769	789	764	787	152,600	787
2023-05-19	758	773	758	768	140,200	768
2023-05-18	776	776	763	768	136,300	768
2023-05-17	756	769	751	765	134,500	765
2023-05-16	771	774	758	761	188,400	761
2023-05-15	787	788	765	772	243,600	772
2023-05-12	802	815	783	787	320,300	787
2023-05-11	790	806	790	799	376,700	799
2023-05-10	750	809	745	779	662,700	779
2023-05-09	735	745	731	742	105,400	742
2023-05-08	730	737	729	733	76,200	733
2023-05-02	739	743	730	734	74,300	734
2023-05-01	730	743	730	736	175,600	736
2023-04-28	709	722	706	722	193,100	722
2023-04-27	680	701	676	700	220,500	700
2023-04-26	694	694	683	683	106,900	683
2023-04-25	690	705	690	700	152,900	700
2023-04-24	679	688	674	685	81,000	685
2023-04-21	675	681	670	679	79,500	679
2023-04-20	673	682	673	678	102,000	678
2023-04-19	683	683	672	679	138,300	679
2023-04-18	688	692	684	686	106,000	686
2023-04-17	680	686	678	685	134,700	685
2023-04-14	671	675	665	675	104,600	675
2023-04-13	683	683	667	668	105,400	668
2023-04-12	675	686	671	682	170,500	682
2023-04-11	671	671	661	670	114,300	670
2023-04-10	660	666	659	659	66,900	659
2023-04-07	647	657	647	655	55,500	655
2023-04-06	662	665	647	647	130,200	647
2023-04-05	681	687	671	672	168,300	672
2023-04-04	693	693	681	690	152,700	690
2023-04-03	695	697	683	693	151,600	693
2023-03-31	686	690	680	689	166,000	689
2023-03-30	678	684	675	682	111,000	682
2023-03-29	669	683	668	683	131,900	683
2023-03-28	668	668	660	663	70,300	663
2023-03-27	661	667	655	661	164,900	661
2023-03-24	648	658	645	657	165,400	657
2023-03-23	645	646	635	645	119,700	645
2023-03-22	664	664	652	652	115,700	652
2023-03-20	636	651	633	645	258,400	645
2023-03-17	639	642	628	631	624,600	631
2023-03-16	636	636	623	631	165,700	631
2023-03-15	653	655	645	649	186,700	649
2023-03-14	660	660	640	644	140,700	644
2023-03-13	687	688	667	674	147,700	674
2023-03-10	700	704	697	701	193,600	701
2023-03-09	712	714	704	706	109,800	706
2023-03-08	700	706	699	706	108,200	706
2023-03-07	701	714	701	708	112,400	708
2023-03-06	707	709	699	705	123,400	705
2023-03-03	706	707	695	707	138,000	707
2023-03-02	703	712	699	702	116,900	702
2023-03-01	697	702	692	699	165,300	699
2023-02-28	709	715	703	705	132,000	705
2023-02-27	695	712	695	710	117,300	710
2023-02-24	700	704	695	700	127,100	700
2023-02-22	708	710	700	700	127,800	700
2023-02-21	710	719	701	719	127,500	719
2023-02-20	711	719	710	710	147,200	710
2023-02-17	708	716	707	713	133,200	713
2023-02-16	710	719	710	716	134,300	716
2023-02-15	705	713	705	713	59,800	713
2023-02-14	702	712	702	708	95,300	708
2023-02-13	695	702	687	697	85,000	697
2023-02-10	681	697	681	695	128,800	695
2023-02-09	677	685	675	683	93,000	683
2023-02-08	680	696	680	685	107,000	685
2023-02-07	694	697	682	685	112,500	685
2023-02-06	691	707	687	694	146,400	694
2023-02-03	674	697	671	692	189,800	692
2023-02-02	711	711	678	679	456,700	679
2023-02-01	657	716	645	706	1,396,900	706
2023-01-31	629	640	628	637	109,400	637
2023-01-30	636	638	629	631	188,500	631
2023-01-27	645	645	634	636	203,300	636
2023-01-26	651	658	646	653	104,700	653
2023-01-25	655	657	647	651	100,900	651
2023-01-24	667	668	654	662	104,400	662
2023-01-23	657	665	652	662	138,600	662
2023-01-20	674	674	650	655	149,400	655
2023-01-19	686	692	670	674	316,900	674
2023-01-18	643	688	642	676	424,100	676
2023-01-17	623	640	623	638	169,300	638
2023-01-16	617	625	614	620	78,600	620
2023-01-13	620	624	611	614	92,100	614
2023-01-12	618	626	618	621	73,000	621
2023-01-11	622	628	616	618	132,300	618
2023-01-10	620	629	616	616	109,700	616
2023-01-06	600	618	600	617	120,300	617
2023-01-05	591	600	591	599	57,500	599
2023-01-04	606	606	596	596	44,900	596

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