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
2022-12-0858959058358849,600588
2022-12-0758359658358939,500589
2022-12-0659059458858856,600588
2022-12-0560060059259246,600592
2022-12-0261061059759996,100599
2022-12-0161661961061754,100617
2022-11-30613620611616111,300616
2022-11-2961561861261438,200614
2022-11-2862462761762373,900623
2022-11-2562962962162456,200624
2022-11-2463063162162774,700627
2022-11-22614626613626140,600626
2022-11-2161561760861057,300610
2022-11-18615623612615136,500615
2022-11-1760961560561553,400615
2022-11-1661161560961056,000610
2022-11-1560961260661230,200612
2022-11-1460661260460948,800609
2022-11-1161561560361288,400612
2022-11-1060561260060081,200600
2022-11-0961061960961358,700613
2022-11-0861361560861277,200612
2022-11-0761061660961374,000613
2022-11-04610616606606164,800606
2022-11-02600624600620423,700620
2022-11-01586601583600208,600600
2022-10-31573589573587152,500587
2022-10-28566573566573471,200573
2022-10-2757157456657487,000574
2022-10-2657858057257381,900573
2022-10-2557358057357798,700577
2022-10-2457357556856897,400568
2022-10-21570572565565114,400565
2022-10-20575578573576121,400576
2022-10-1957658257558276,200582
2022-10-18573580572577101,600577
2022-10-1757257557157390,800573
2022-10-14568577566573100,000573
2022-10-13564564558561154,600561
2022-10-1256857256456491,400564
2022-10-11568575568569107,800569
2022-10-0757458057357871,000578
2022-10-06577585577580113,600580
2022-10-05580585573573144,500573
2022-10-04577579567573193,200573
2022-10-03563571560569112,600569
2022-09-30562567553563251,400563
2022-09-29564566558565155,900565
2022-09-28554567551561195,200561
2022-09-27556559552559147,000559
2022-09-26562562552556177,500556
2022-09-22568570564569102,100569
2022-09-21576579570574144,200574
2022-09-20586588581581103,600581
2022-09-16579583575583153,400583
2022-09-1558058157657881,900578
2022-09-1457758357757895,800578
2022-09-1358658758058590,800585
2022-09-1259559758558562,700585
2022-09-09589598588592116,700592
2022-09-08589593586593116,400593
2022-09-0758058257757989,900579
2022-09-06580587577584100,800584
2022-09-0558058357757875,200578
2022-09-0258058257758079,400580
2022-09-01579581576576125,600576
2022-08-31576590575584239,900584
2022-08-3058158558058080,400580
2022-08-2957358057357798,900577
2022-08-2659159358858848,000588
2022-08-2559059158259093,700590
2022-08-24580590580586103,500586
2022-08-23576581574579107,900579
2022-08-2258558958158650,800586
2022-08-1958058658058597,200585
2022-08-18579579574578100,300578
2022-08-1758058457958185,300581
2022-08-1658258257657879,000578
2022-08-15581585577585100,000585
2022-08-12578585576582109,700582
2022-08-1056957756957181,000571
2022-08-09576581569569103,500569
2022-08-0857057656657484,700574
2022-08-0556057455657399,400573
2022-08-04575576562562149,400562
2022-08-03584584571571127,200571
2022-08-02599599577584195,700584
2022-08-01627634566594568,200594
2022-07-29629629616617131,600617
2022-07-28630630622629131,800629
2022-07-27635636624624114,200624
2022-07-26623637623635128,700635
2022-07-25625635623623117,600623
2022-07-22609624607622122,000622
2022-07-2161561560861075,900610
2022-07-20620620611617198,100617
2022-07-19594607594607104,200607
2022-07-15591593585589124,400589
2022-07-14585592582589103,900589
2022-07-1358559058258769,600587
2022-07-12592592580580117,800580
2022-07-11591597591595153,300595
2022-07-08582590580584139,000584
2022-07-0757958357358091,200580
2022-07-0658058057157787,000577
2022-07-0559459658658788,000587
2022-07-0459359558959499,400594
2022-07-01598600578583192,700583
2022-06-30586592582589147,700589
2022-06-29590591585588157,000588
2022-06-28594601592597101,800597
2022-06-27598598587592100,700592
2022-06-24598598586588108,100588
2022-06-23592600590594135,600594
2022-06-22595601592592115,000592
2022-06-2158559358359184,700591
2022-06-20588589575577159,200577
2022-06-17577585569581262,700581
2022-06-16576591576587142,700587
2022-06-15577583571573167,700573
2022-06-14574578570573124,600573
2022-06-13580584574579157,900579
2022-06-10582588581587165,100587
2022-06-09593594586586117,000586
2022-06-08590600588591207,400591
2022-06-07574586573582130,800582
2022-06-06562571561567123,300567
2022-06-03575575563564210,400564
2022-06-02559574559572205,100572
2022-06-01563578563574247,800574
2022-05-31558569557563183,800563
2022-05-30555567552563273,000563
2022-05-27550556546548119,000548
2022-05-2654354754054188,200541
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