5191 住友理工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-25551553543543107,500543
2022-05-24556560552552119,300552
2022-05-2355856055155694,900556
2022-05-20553557551555160,800555
2022-05-19536551533550144,100550
2022-05-18551552546550106,000550
2022-05-17543547539544103,800544
2022-05-16558558548551181,100551
2022-05-13537553534553110,800553
2022-05-12547554541541159,900541
2022-05-11577577546549143,500549
2022-05-10554572548568193,100568
2022-05-0956557056056095,900560
2022-05-0656657556057486,800574
2022-05-0255656955656777,200567
2022-04-28537556537556119,300556
2022-04-27541549537542231,900542
2022-04-2655155254754754,400547
2022-04-2555755755055071,500550
2022-04-2256857256156282,800562
2022-04-21566577565577134,400577
2022-04-20575578569574129,900574
2022-04-1956057055856891,000568
2022-04-18555560549557104,700557
2022-04-1555556355255957,800559
2022-04-1455956355756259,900562
2022-04-13553555549554103,300554
2022-04-1255455554955175,900551
2022-04-1155455955055496,300554
2022-04-08562565549552182,500552
2022-04-07568568555561117,800561
2022-04-0658558657757779,300577
2022-04-05601602586586105,300586
2022-04-0459860059159168,800591
2022-04-0159760059160064,700600
2022-03-3160561260160196,000601
2022-03-3062462460360989,600609
2022-03-29622630619629119,000629
2022-03-28621627620622131,400622
2022-03-2562362761861862,700618
2022-03-24624624610624110,900624
2022-03-23634634624629111,800629
2022-03-22610625610625183,200625
2022-03-18609614590603317,200603
2022-03-17603606593603114,800603
2022-03-16595598585593109,800593
2022-03-15577598572595135,900595
2022-03-14567574559568164,500568
2022-03-11571575561563105,700563
2022-03-10574585567578105,300578
2022-03-09554567546551136,200551
2022-03-08556564540544179,200544
2022-03-07575579558566150,700566
2022-03-04601602586587148,900587
2022-03-03611614603604147,200604
2022-03-02597606595597141,400597
2022-03-01630634605605121,900605
2022-02-28627634625628172,400628
2022-02-25610619603617165,000617
2022-02-24599605592604149,700604
2022-02-2259559658859454,100594
2022-02-2160060259659936,200599
2022-02-18605610600602129,900602
2022-02-17610618605615116,800615
2022-02-16613613603604106,500604
2022-02-15600606598599135,400599
2022-02-1460060259459493,800594
2022-02-10605610602603100,900603
2022-02-0960160460060062,300600
2022-02-0860060459960182,600601
2022-02-07599606597600117,100600
2022-02-04607613601601106,600601
2022-02-03612615600612151,400612
2022-02-02608628608618208,400618
2022-02-01585603584600254,500600
2022-01-31569585558585216,600585
2022-01-2856457056357097,500570
2022-01-27575577557560157,600560
2022-01-2658158557257283,100572
2022-01-25593593572581124,000581
2022-01-2458559458559354,800593
2022-01-21591593582591106,300591
2022-01-20595600587596117,000596
2022-01-19596601590590108,400590
2022-01-1862362660460485,800604
2022-01-1762262561662374,400623
2022-01-1463263261562080,800620
2022-01-1363563562763048,000630
2022-01-1262963962963484,600634
2022-01-1161761960661686,600616
2022-01-0762563061762089,200620
2022-01-0663063861962391,600623
2022-01-05622636620634171,700634
2022-01-04603615601613105,500613

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