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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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