5191 住友理工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-11 | 1,482 | 1,485 | 1,470 | 1,472 | 116,800 | 1,472 |
| 2024-10-10 | 1,495 | 1,498 | 1,475 | 1,480 | 113,100 | 1,480 |
| 2024-10-09 | 1,509 | 1,516 | 1,484 | 1,490 | 149,500 | 1,490 |
| 2024-10-08 | 1,518 | 1,543 | 1,499 | 1,508 | 123,600 | 1,508 |
| 2024-10-07 | 1,525 | 1,552 | 1,525 | 1,534 | 149,800 | 1,534 |
| 2024-10-04 | 1,478 | 1,497 | 1,470 | 1,495 | 117,000 | 1,495 |
| 2024-10-03 | 1,499 | 1,519 | 1,478 | 1,478 | 93,700 | 1,478 |
| 2024-10-02 | 1,468 | 1,491 | 1,464 | 1,466 | 132,100 | 1,466 |
| 2024-10-01 | 1,464 | 1,482 | 1,461 | 1,480 | 126,100 | 1,480 |
| 2024-09-30 | 1,462 | 1,471 | 1,442 | 1,457 | 192,700 | 1,457 |
| 2024-09-27 | 1,540 | 1,544 | 1,518 | 1,532 | 137,800 | 1,532 |
| 2024-09-26 | 1,543 | 1,557 | 1,526 | 1,555 | 184,600 | 1,555 |
| 2024-09-25 | 1,516 | 1,539 | 1,512 | 1,530 | 113,800 | 1,530 |
| 2024-09-24 | 1,550 | 1,560 | 1,516 | 1,516 | 147,600 | 1,516 |
| 2024-09-20 | 1,521 | 1,532 | 1,502 | 1,510 | 271,000 | 1,510 |
| 2024-09-19 | 1,500 | 1,525 | 1,487 | 1,516 | 134,700 | 1,516 |
| 2024-09-18 | 1,463 | 1,483 | 1,454 | 1,474 | 118,100 | 1,474 |
| 2024-09-17 | 1,426 | 1,450 | 1,424 | 1,448 | 146,200 | 1,448 |
| 2024-09-13 | 1,437 | 1,450 | 1,416 | 1,425 | 121,900 | 1,425 |
| 2024-09-12 | 1,462 | 1,472 | 1,432 | 1,452 | 112,400 | 1,452 |
| 2024-09-11 | 1,460 | 1,462 | 1,401 | 1,413 | 188,500 | 1,413 |
| 2024-09-10 | 1,500 | 1,515 | 1,479 | 1,487 | 67,400 | 1,487 |
| 2024-09-09 | 1,468 | 1,495 | 1,442 | 1,492 | 100,000 | 1,492 |
| 2024-09-06 | 1,549 | 1,550 | 1,486 | 1,498 | 112,300 | 1,498 |
| 2024-09-05 | 1,536 | 1,576 | 1,526 | 1,549 | 158,800 | 1,549 |
| 2024-09-04 | 1,550 | 1,556 | 1,518 | 1,536 | 229,500 | 1,536 |
| 2024-09-03 | 1,564 | 1,587 | 1,559 | 1,561 | 99,700 | 1,561 |
| 2024-09-02 | 1,559 | 1,564 | 1,525 | 1,564 | 126,600 | 1,564 |
| 2024-08-30 | 1,521 | 1,568 | 1,515 | 1,553 | 288,600 | 1,553 |
| 2024-08-29 | 1,468 | 1,491 | 1,465 | 1,491 | 121,600 | 1,491 |
| 2024-08-28 | 1,449 | 1,472 | 1,444 | 1,459 | 65,400 | 1,459 |
| 2024-08-27 | 1,411 | 1,459 | 1,411 | 1,457 | 114,000 | 1,457 |
| 2024-08-26 | 1,421 | 1,425 | 1,396 | 1,411 | 138,100 | 1,411 |
| 2024-08-23 | 1,414 | 1,436 | 1,414 | 1,427 | 86,200 | 1,427 |
| 2024-08-22 | 1,424 | 1,438 | 1,418 | 1,420 | 70,100 | 1,420 |
| 2024-08-21 | 1,407 | 1,421 | 1,407 | 1,413 | 58,300 | 1,413 |
| 2024-08-20 | 1,429 | 1,437 | 1,414 | 1,425 | 87,400 | 1,425 |
| 2024-08-19 | 1,398 | 1,434 | 1,395 | 1,408 | 173,200 | 1,408 |
| 2024-08-16 | 1,417 | 1,417 | 1,387 | 1,415 | 189,600 | 1,415 |
| 2024-08-15 | 1,374 | 1,396 | 1,354 | 1,387 | 150,600 | 1,387 |
| 2024-08-14 | 1,335 | 1,387 | 1,325 | 1,371 | 194,100 | 1,371 |
| 2024-08-13 | 1,308 | 1,342 | 1,293 | 1,335 | 239,100 | 1,335 |
| 2024-08-09 | 1,312 | 1,325 | 1,274 | 1,294 | 251,800 | 1,294 |
| 2024-08-08 | 1,260 | 1,308 | 1,260 | 1,282 | 239,000 | 1,282 |
| 2024-08-07 | 1,240 | 1,322 | 1,218 | 1,282 | 242,600 | 1,282 |
| 2024-08-06 | 1,325 | 1,352 | 1,240 | 1,276 | 480,000 | 1,276 |
| 2024-08-05 | 1,214 | 1,250 | 1,159 | 1,239 | 865,500 | 1,239 |
| 2024-08-02 | 1,360 | 1,364 | 1,317 | 1,317 | 386,000 | 1,317 |
| 2024-08-01 | 1,489 | 1,506 | 1,409 | 1,415 | 530,900 | 1,415 |
| 2024-07-31 | 1,391 | 1,538 | 1,360 | 1,529 | 687,200 | 1,529 |
| 2024-07-30 | 1,391 | 1,404 | 1,374 | 1,402 | 202,000 | 1,402 |
| 2024-07-29 | 1,394 | 1,415 | 1,379 | 1,401 | 151,500 | 1,401 |
| 2024-07-26 | 1,413 | 1,425 | 1,376 | 1,380 | 138,100 | 1,380 |
| 2024-07-25 | 1,413 | 1,422 | 1,397 | 1,406 | 166,900 | 1,406 |
| 2024-07-24 | 1,487 | 1,493 | 1,439 | 1,440 | 155,900 | 1,440 |
| 2024-07-23 | 1,490 | 1,505 | 1,484 | 1,505 | 146,400 | 1,505 |
| 2024-07-22 | 1,495 | 1,503 | 1,473 | 1,475 | 164,800 | 1,475 |
| 2024-07-19 | 1,549 | 1,549 | 1,492 | 1,503 | 222,100 | 1,503 |
| 2024-07-18 | 1,513 | 1,528 | 1,507 | 1,512 | 162,500 | 1,512 |
| 2024-07-17 | 1,526 | 1,546 | 1,509 | 1,513 | 126,400 | 1,513 |
| 2024-07-16 | 1,520 | 1,534 | 1,512 | 1,525 | 113,200 | 1,525 |
| 2024-07-12 | 1,493 | 1,520 | 1,489 | 1,502 | 126,700 | 1,502 |
| 2024-07-11 | 1,525 | 1,530 | 1,490 | 1,507 | 118,300 | 1,507 |
| 2024-07-10 | 1,511 | 1,518 | 1,495 | 1,506 | 142,400 | 1,506 |
| 2024-07-09 | 1,520 | 1,533 | 1,500 | 1,512 | 104,200 | 1,512 |
| 2024-07-08 | 1,518 | 1,528 | 1,498 | 1,506 | 131,100 | 1,506 |
| 2024-07-05 | 1,567 | 1,573 | 1,518 | 1,518 | 142,300 | 1,518 |
| 2024-07-04 | 1,550 | 1,567 | 1,541 | 1,561 | 134,700 | 1,561 |
| 2024-07-03 | 1,489 | 1,544 | 1,487 | 1,537 | 157,800 | 1,537 |
| 2024-07-02 | 1,463 | 1,509 | 1,459 | 1,493 | 247,000 | 1,493 |
| 2024-07-01 | 1,481 | 1,487 | 1,450 | 1,463 | 151,200 | 1,463 |
| 2024-06-28 | 1,478 | 1,493 | 1,463 | 1,484 | 202,600 | 1,484 |
| 2024-06-27 | 1,464 | 1,487 | 1,464 | 1,487 | 128,200 | 1,487 |
| 2024-06-26 | 1,440 | 1,463 | 1,433 | 1,461 | 167,900 | 1,461 |
| 2024-06-25 | 1,440 | 1,483 | 1,440 | 1,453 | 251,400 | 1,453 |
| 2024-06-24 | 1,487 | 1,489 | 1,413 | 1,440 | 252,800 | 1,440 |
| 2024-06-21 | 1,493 | 1,502 | 1,427 | 1,427 | 500,600 | 1,427 |
| 2024-06-20 | 1,395 | 1,503 | 1,395 | 1,491 | 820,900 | 1,491 |
| 2024-06-19 | 1,344 | 1,375 | 1,344 | 1,375 | 224,500 | 1,375 |
| 2024-06-18 | 1,341 | 1,353 | 1,329 | 1,332 | 189,700 | 1,332 |
| 2024-06-17 | 1,328 | 1,336 | 1,302 | 1,328 | 138,500 | 1,328 |
| 2024-06-14 | 1,296 | 1,347 | 1,288 | 1,343 | 159,700 | 1,343 |
| 2024-06-13 | 1,338 | 1,344 | 1,302 | 1,304 | 121,400 | 1,304 |
| 2024-06-12 | 1,328 | 1,341 | 1,327 | 1,333 | 99,300 | 1,333 |
| 2024-06-11 | 1,338 | 1,344 | 1,321 | 1,328 | 110,700 | 1,328 |
| 2024-06-10 | 1,291 | 1,340 | 1,291 | 1,339 | 167,000 | 1,339 |
| 2024-06-07 | 1,272 | 1,294 | 1,268 | 1,288 | 92,900 | 1,288 |
| 2024-06-06 | 1,283 | 1,284 | 1,261 | 1,270 | 100,500 | 1,270 |
| 2024-06-05 | 1,264 | 1,273 | 1,259 | 1,268 | 100,100 | 1,268 |
| 2024-06-04 | 1,260 | 1,276 | 1,254 | 1,272 | 102,400 | 1,272 |
| 2024-06-03 | 1,286 | 1,295 | 1,274 | 1,279 | 108,600 | 1,279 |
| 2024-05-31 | 1,254 | 1,270 | 1,247 | 1,263 | 163,300 | 1,263 |
| 2024-05-30 | 1,228 | 1,253 | 1,224 | 1,253 | 81,000 | 1,253 |
| 2024-05-29 | 1,239 | 1,266 | 1,239 | 1,244 | 109,000 | 1,244 |
| 2024-05-28 | 1,249 | 1,250 | 1,236 | 1,239 | 62,900 | 1,239 |
| 2024-05-27 | 1,237 | 1,255 | 1,235 | 1,252 | 80,500 | 1,252 |
| 2024-05-24 | 1,201 | 1,238 | 1,191 | 1,230 | 124,600 | 1,230 |
| 2024-05-23 | 1,255 | 1,257 | 1,225 | 1,227 | 153,700 | 1,227 |
| 2024-05-22 | 1,281 | 1,288 | 1,258 | 1,258 | 122,900 | 1,258 |
| 2024-05-21 | 1,274 | 1,300 | 1,267 | 1,267 | 110,200 | 1,267 |
| 2024-05-20 | 1,274 | 1,294 | 1,268 | 1,279 | 157,500 | 1,279 |
| 2024-05-17 | 1,253 | 1,273 | 1,253 | 1,273 | 115,600 | 1,273 |
| 2024-05-16 | 1,251 | 1,273 | 1,248 | 1,258 | 167,600 | 1,258 |
| 2024-05-15 | 1,241 | 1,263 | 1,236 | 1,245 | 169,800 | 1,245 |
| 2024-05-14 | 1,278 | 1,283 | 1,225 | 1,245 | 243,400 | 1,245 |
| 2024-05-13 | 1,284 | 1,285 | 1,255 | 1,271 | 156,500 | 1,271 |
| 2024-05-10 | 1,255 | 1,307 | 1,254 | 1,304 | 312,300 | 1,304 |
| 2024-05-09 | 1,280 | 1,320 | 1,232 | 1,276 | 577,400 | 1,276 |
| 2024-05-08 | 1,273 | 1,282 | 1,255 | 1,257 | 250,200 | 1,257 |
| 2024-05-07 | 1,270 | 1,284 | 1,252 | 1,283 | 299,500 | 1,283 |
| 2024-05-02 | 1,278 | 1,278 | 1,261 | 1,263 | 119,100 | 1,263 |
| 2024-05-01 | 1,305 | 1,305 | 1,279 | 1,280 | 189,000 | 1,280 |
| 2024-04-30 | 1,299 | 1,318 | 1,277 | 1,318 | 164,000 | 1,318 |
| 2024-04-26 | 1,300 | 1,301 | 1,257 | 1,279 | 200,500 | 1,279 |
| 2024-04-25 | 1,350 | 1,360 | 1,321 | 1,321 | 129,500 | 1,321 |
| 2024-04-24 | 1,322 | 1,354 | 1,314 | 1,350 | 144,600 | 1,350 |
| 2024-04-23 | 1,355 | 1,355 | 1,315 | 1,331 | 124,300 | 1,331 |
| 2024-04-22 | 1,333 | 1,352 | 1,318 | 1,342 | 150,000 | 1,342 |
| 2024-04-19 | 1,341 | 1,341 | 1,290 | 1,314 | 251,700 | 1,314 |
| 2024-04-18 | 1,329 | 1,364 | 1,315 | 1,350 | 316,800 | 1,350 |
| 2024-04-17 | 1,281 | 1,298 | 1,253 | 1,269 | 214,400 | 1,269 |
| 2024-04-16 | 1,311 | 1,318 | 1,270 | 1,280 | 211,300 | 1,280 |
| 2024-04-15 | 1,308 | 1,333 | 1,297 | 1,323 | 73,600 | 1,323 |
| 2024-04-12 | 1,330 | 1,341 | 1,326 | 1,326 | 81,200 | 1,326 |
| 2024-04-11 | 1,316 | 1,343 | 1,306 | 1,342 | 132,300 | 1,342 |
| 2024-04-10 | 1,361 | 1,363 | 1,340 | 1,341 | 132,600 | 1,341 |
| 2024-04-09 | 1,342 | 1,362 | 1,329 | 1,360 | 190,400 | 1,360 |
| 2024-04-08 | 1,301 | 1,316 | 1,282 | 1,314 | 151,600 | 1,314 |
| 2024-04-05 | 1,274 | 1,301 | 1,272 | 1,301 | 154,500 | 1,301 |
| 2024-04-04 | 1,310 | 1,324 | 1,293 | 1,304 | 116,900 | 1,304 |
| 2024-04-03 | 1,285 | 1,306 | 1,274 | 1,292 | 206,000 | 1,292 |
| 2024-04-02 | 1,303 | 1,312 | 1,278 | 1,285 | 150,200 | 1,285 |
| 2024-04-01 | 1,348 | 1,348 | 1,303 | 1,303 | 199,200 | 1,303 |
| 2024-03-29 | 1,335 | 1,335 | 1,315 | 1,333 | 101,800 | 1,333 |
| 2024-03-28 | 1,338 | 1,348 | 1,327 | 1,334 | 117,000 | 1,334 |
| 2024-03-27 | 1,350 | 1,363 | 1,326 | 1,350 | 215,600 | 1,350 |
| 2024-03-26 | 1,321 | 1,367 | 1,320 | 1,356 | 203,700 | 1,356 |
| 2024-03-25 | 1,327 | 1,369 | 1,322 | 1,332 | 265,300 | 1,332 |
| 2024-03-22 | 1,330 | 1,332 | 1,305 | 1,324 | 140,800 | 1,324 |
| 2024-03-21 | 1,300 | 1,330 | 1,295 | 1,324 | 273,000 | 1,324 |
| 2024-03-19 | 1,298 | 1,308 | 1,274 | 1,296 | 254,500 | 1,296 |
| 2024-03-18 | 1,286 | 1,292 | 1,258 | 1,275 | 192,200 | 1,275 |
| 2024-03-15 | 1,223 | 1,264 | 1,220 | 1,256 | 289,200 | 1,256 |
| 2024-03-14 | 1,200 | 1,227 | 1,192 | 1,227 | 156,400 | 1,227 |
| 2024-03-13 | 1,210 | 1,222 | 1,190 | 1,204 | 157,400 | 1,204 |
| 2024-03-12 | 1,190 | 1,204 | 1,171 | 1,200 | 140,200 | 1,200 |
| 2024-03-11 | 1,208 | 1,215 | 1,179 | 1,190 | 257,800 | 1,190 |
| 2024-03-08 | 1,225 | 1,255 | 1,216 | 1,231 | 269,000 | 1,231 |
| 2024-03-07 | 1,276 | 1,276 | 1,217 | 1,229 | 208,100 | 1,229 |
| 2024-03-06 | 1,233 | 1,269 | 1,226 | 1,262 | 221,400 | 1,262 |
| 2024-03-05 | 1,220 | 1,264 | 1,217 | 1,263 | 172,900 | 1,263 |
| 2024-03-04 | 1,280 | 1,280 | 1,218 | 1,227 | 262,000 | 1,227 |
| 2024-03-01 | 1,253 | 1,277 | 1,233 | 1,269 | 344,400 | 1,269 |
| 2024-02-29 | 1,181 | 1,266 | 1,176 | 1,261 | 624,000 | 1,261 |
| 2024-02-28 | 1,142 | 1,171 | 1,142 | 1,169 | 181,800 | 1,169 |
| 2024-02-27 | 1,157 | 1,179 | 1,138 | 1,143 | 264,100 | 1,143 |
| 2024-02-26 | 1,121 | 1,146 | 1,121 | 1,145 | 221,700 | 1,145 |
| 2024-02-22 | 1,118 | 1,123 | 1,102 | 1,109 | 136,500 | 1,109 |
| 2024-02-21 | 1,094 | 1,115 | 1,093 | 1,106 | 194,600 | 1,106 |
| 2024-02-20 | 1,110 | 1,121 | 1,096 | 1,096 | 231,700 | 1,096 |
| 2024-02-19 | 1,094 | 1,120 | 1,090 | 1,115 | 210,600 | 1,115 |
| 2024-02-16 | 1,096 | 1,109 | 1,088 | 1,095 | 225,400 | 1,095 |
| 2024-02-15 | 1,119 | 1,119 | 1,087 | 1,089 | 249,300 | 1,089 |
| 2024-02-14 | 1,134 | 1,134 | 1,086 | 1,112 | 333,400 | 1,112 |
| 2024-02-13 | 1,149 | 1,161 | 1,128 | 1,152 | 270,600 | 1,152 |
| 2024-02-09 | 1,167 | 1,171 | 1,144 | 1,147 | 258,000 | 1,147 |
| 2024-02-08 | 1,200 | 1,201 | 1,167 | 1,178 | 299,700 | 1,178 |
| 2024-02-07 | 1,209 | 1,230 | 1,195 | 1,202 | 268,400 | 1,202 |
| 2024-02-06 | 1,249 | 1,251 | 1,218 | 1,221 | 272,200 | 1,221 |
| 2024-02-05 | 1,231 | 1,264 | 1,231 | 1,258 | 409,300 | 1,258 |
| 2024-02-02 | 1,266 | 1,276 | 1,230 | 1,230 | 360,300 | 1,230 |
| 2024-02-01 | 1,251 | 1,270 | 1,218 | 1,260 | 629,900 | 1,260 |
| 2024-01-31 | 1,156 | 1,330 | 1,155 | 1,279 | 1,627,600 | 1,279 |
| 2024-01-30 | 1,168 | 1,168 | 1,149 | 1,149 | 125,900 | 1,149 |
| 2024-01-29 | 1,148 | 1,168 | 1,148 | 1,168 | 102,900 | 1,168 |
| 2024-01-26 | 1,165 | 1,166 | 1,136 | 1,138 | 164,100 | 1,138 |
| 2024-01-25 | 1,154 | 1,177 | 1,153 | 1,170 | 159,600 | 1,170 |
| 2024-01-24 | 1,169 | 1,173 | 1,155 | 1,169 | 141,400 | 1,169 |
| 2024-01-23 | 1,187 | 1,187 | 1,169 | 1,176 | 180,900 | 1,176 |
| 2024-01-22 | 1,153 | 1,183 | 1,153 | 1,179 | 173,800 | 1,179 |
| 2024-01-19 | 1,166 | 1,166 | 1,142 | 1,148 | 161,700 | 1,148 |
| 2024-01-18 | 1,130 | 1,162 | 1,129 | 1,153 | 176,400 | 1,153 |
| 2024-01-17 | 1,160 | 1,164 | 1,135 | 1,135 | 146,400 | 1,135 |
| 2024-01-16 | 1,153 | 1,153 | 1,137 | 1,145 | 150,200 | 1,145 |
| 2024-01-15 | 1,140 | 1,166 | 1,132 | 1,154 | 178,200 | 1,154 |
| 2024-01-12 | 1,130 | 1,134 | 1,107 | 1,129 | 181,900 | 1,129 |
| 2024-01-11 | 1,121 | 1,145 | 1,120 | 1,121 | 293,800 | 1,121 |
| 2024-01-10 | 1,100 | 1,116 | 1,100 | 1,109 | 137,300 | 1,109 |
| 2024-01-09 | 1,115 | 1,115 | 1,086 | 1,097 | 140,900 | 1,097 |
| 2024-01-05 | 1,094 | 1,112 | 1,090 | 1,098 | 132,000 | 1,098 |
| 2024-01-04 | 1,056 | 1,093 | 1,034 | 1,092 | 214,500 | 1,092 |
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
