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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
