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
2025-07-101,7241,7341,7151,728175,2001,728
2025-07-091,7161,7281,6951,724162,1001,724
2025-07-081,6721,6971,6721,693125,0001,693
2025-07-071,7221,7371,6721,672157,1001,672
2025-07-041,7441,7581,7311,744145,8001,744
2025-07-031,7001,7561,6991,736284,4001,736
2025-07-021,6381,6991,6381,684216,3001,684
2025-07-011,6501,6611,6431,653139,7001,653
2025-06-301,6631,6781,6451,668273,6001,668
2025-06-271,6261,6501,6151,639248,0001,639
2025-06-261,5961,6161,5951,616156,5001,616
2025-06-251,5981,6011,5751,591106,2001,591
2025-06-241,6121,6161,5791,598211,2001,598
2025-06-231,6211,6211,5891,595201,6001,595
2025-06-201,6471,6531,6221,626258,7001,626
2025-06-191,6801,6871,6351,646225,1001,646
2025-06-181,6501,6711,6501,669149,5001,669
2025-06-171,6181,6411,6121,641248,2001,641
2025-06-161,6421,6481,6231,624158,2001,624
2025-06-131,6651,6691,6371,648234,1001,648
2025-06-121,6801,6841,6561,676155,9001,676
2025-06-111,6681,6841,6621,678163,2001,678
2025-06-101,7061,7061,6711,674158,6001,674
2025-06-091,7001,7121,6931,693108,4001,693
2025-06-061,6911,7051,6871,696115,4001,696
2025-06-051,7001,7091,6931,698114,2001,698
2025-06-041,7191,7321,7081,708153,4001,708
2025-06-031,7101,7171,6881,715182,6001,715
2025-06-021,7201,7351,7121,716143,2001,716
2025-05-301,6761,7371,6711,727205,2001,727
2025-05-291,6641,7081,6601,696211,8001,696
2025-05-281,6831,6901,6631,664194,0001,664
2025-05-271,6631,6881,6631,683130,3001,683
2025-05-261,7031,7201,6681,668254,7001,668
2025-05-231,6551,6941,6471,675294,3001,675
2025-05-221,6231,6381,5961,620456,3001,620
2025-05-211,6651,6751,6501,650126,1001,650
2025-05-201,6381,6661,6351,661242,5001,661
2025-05-191,6311,6561,6161,644206,7001,644
2025-05-161,6381,6531,6061,648277,9001,648
2025-05-151,6441,6551,6301,639203,3001,639
2025-05-141,6721,6781,6421,661202,6001,661
2025-05-131,7001,7151,6521,672434,3001,672
2025-05-121,6521,6981,6401,688433,3001,688
2025-05-091,7051,7671,6211,657797,8001,657
2025-05-081,6371,6861,6321,670283,3001,670
2025-05-071,6231,6361,6061,623131,3001,623
2025-05-021,6341,6441,6091,623126,8001,623
2025-05-011,6261,6281,6021,625129,5001,625
2025-04-301,6351,6501,6131,632254,0001,632
2025-04-281,6331,6501,6201,627254,6001,627
2025-04-251,5501,6091,5501,606269,8001,606
2025-04-241,5351,5751,5291,547227,7001,547
2025-04-231,5221,5231,4891,503468,4001,503
2025-04-221,4401,4771,4401,477158,1001,477
2025-04-211,4531,4621,4311,445298,8001,445
2025-04-181,4301,4591,4291,458139,5001,458
2025-04-171,3991,4241,3871,424174,0001,424
2025-04-161,3911,4101,3841,401271,3001,401
2025-04-151,3851,4051,3801,391148,4001,391
2025-04-141,3801,3821,3571,359175,4001,359
2025-04-111,3511,3601,3051,360243,9001,360
2025-04-101,4971,4971,4001,405332,5001,405
2025-04-091,3251,3311,2871,303175,5001,303
2025-04-081,3571,4221,3571,377276,3001,377
2025-04-071,1801,3431,1801,309429,4001,309
2025-04-041,5781,5891,4501,480362,0001,480
2025-04-031,6501,6591,6401,652278,7001,652
2025-04-021,7471,7571,7161,737222,6001,737
2025-04-011,7531,7661,7181,718146,1001,718
2025-03-311,7571,7701,7251,740210,8001,740
2025-03-281,7831,8151,7801,792248,8001,792
2025-03-271,8521,8641,8261,850229,7001,850
2025-03-261,8881,9011,8741,887233,2001,887
2025-03-251,8661,8851,8561,865131,6001,865
2025-03-241,8761,8831,8591,868134,2001,868
2025-03-211,8551,9101,8551,876307,6001,876
2025-03-191,8121,8501,8121,848166,7001,848
2025-03-181,7811,8301,7801,807214,4001,807
2025-03-171,7511,7641,7441,75194,9001,751
2025-03-141,7451,7591,7361,751189,1001,751
2025-03-131,7501,7761,7461,770146,6001,770
2025-03-121,7141,7691,7141,754280,8001,754
2025-03-111,7011,7211,6751,714367,8001,714
2025-03-101,7801,8091,7111,729361,2001,729
2025-03-071,6691,7791,6631,766549,4001,766
2025-03-061,6601,7031,6601,674372,8001,674
2025-03-051,6141,6461,6141,631195,6001,631
2025-03-041,6351,6571,6081,630217,8001,630
2025-03-031,6431,6611,6281,649263,1001,649
2025-02-281,6251,6491,6091,624257,6001,624
2025-02-271,6161,6491,6081,635525,8001,635
2025-02-261,6191,6211,5891,596218,7001,596
2025-02-251,6511,6561,6271,628180,0001,628
2025-02-211,6881,6931,6501,661177,2001,661
2025-02-201,7271,7291,6811,683202,3001,683
2025-02-191,7541,7561,7151,715114,0001,715
2025-02-181,7731,7731,7381,755162,8001,755
2025-02-171,7501,7931,7461,777232,7001,777
2025-02-141,7511,7541,7241,724111,5001,724
2025-02-131,7501,7571,7391,739165,9001,739
2025-02-121,7661,7711,7391,739256,3001,739
2025-02-101,7851,7961,7461,751137,7001,751
2025-02-071,8051,8051,7691,775153,1001,775
2025-02-061,7941,8111,7811,800141,5001,800
2025-02-051,8001,8171,7841,797209,7001,797
2025-02-041,7761,7991,7631,792239,4001,792
2025-02-031,7751,7761,7401,747350,1001,747
2025-01-311,7741,8131,7661,811358,1001,811
2025-01-301,8711,8881,7801,796718,0001,796
2025-01-291,5871,8361,5811,7981,857,5001,798
2025-01-281,5931,5931,5701,580234,5001,580
2025-01-271,5951,5951,5751,582160,7001,582
2025-01-241,5891,5891,5631,567144,0001,567
2025-01-231,5651,5881,5521,577180,3001,577
2025-01-221,5631,5731,5601,562102,4001,562
2025-01-211,5501,5631,5461,55493,5001,554
2025-01-201,5461,5511,5311,540134,4001,540
2025-01-171,5351,5411,5141,530189,8001,530
2025-01-161,5301,5591,5201,548250,2001,548
2025-01-151,5251,5271,5061,518195,0001,518
2025-01-141,5461,5611,5121,531264,8001,531
2025-01-101,5551,5671,5301,536166,1001,536
2025-01-091,5631,5721,5551,558224,3001,558
2025-01-081,5631,5801,5561,567188,2001,567
2025-01-071,5701,5781,5591,563196,0001,563
2025-01-061,6241,6241,5471,558311,8001,558

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