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
2024-07-121,4931,5201,4891,502126,7001,502
2024-07-111,5251,5301,4901,507118,3001,507
2024-07-101,5111,5181,4951,506142,4001,506
2024-07-091,5201,5331,5001,512104,2001,512
2024-07-081,5181,5281,4981,506131,1001,506
2024-07-051,5671,5731,5181,518142,3001,518
2024-07-041,5501,5671,5411,561134,7001,561
2024-07-031,4891,5441,4871,537157,8001,537
2024-07-021,4631,5091,4591,493247,0001,493
2024-07-011,4811,4871,4501,463151,2001,463
2024-06-281,4781,4931,4631,484202,6001,484
2024-06-271,4641,4871,4641,487128,2001,487
2024-06-261,4401,4631,4331,461167,9001,461
2024-06-251,4401,4831,4401,453251,4001,453
2024-06-241,4871,4891,4131,440252,8001,440
2024-06-211,4931,5021,4271,427500,6001,427
2024-06-201,3951,5031,3951,491820,9001,491
2024-06-191,3441,3751,3441,375224,5001,375
2024-06-181,3411,3531,3291,332189,7001,332
2024-06-171,3281,3361,3021,328138,5001,328
2024-06-141,2961,3471,2881,343159,7001,343
2024-06-131,3381,3441,3021,304121,4001,304
2024-06-121,3281,3411,3271,33399,3001,333
2024-06-111,3381,3441,3211,328110,7001,328
2024-06-101,2911,3401,2911,339167,0001,339
2024-06-071,2721,2941,2681,28892,9001,288
2024-06-061,2831,2841,2611,270100,5001,270
2024-06-051,2641,2731,2591,268100,1001,268
2024-06-041,2601,2761,2541,272102,4001,272
2024-06-031,2861,2951,2741,279108,6001,279
2024-05-311,2541,2701,2471,263163,3001,263
2024-05-301,2281,2531,2241,25381,0001,253
2024-05-291,2391,2661,2391,244109,0001,244
2024-05-281,2491,2501,2361,23962,9001,239
2024-05-271,2371,2551,2351,25280,5001,252
2024-05-241,2011,2381,1911,230124,6001,230
2024-05-231,2551,2571,2251,227153,7001,227
2024-05-221,2811,2881,2581,258122,9001,258
2024-05-211,2741,3001,2671,267110,2001,267
2024-05-201,2741,2941,2681,279157,5001,279
2024-05-171,2531,2731,2531,273115,6001,273
2024-05-161,2511,2731,2481,258167,6001,258
2024-05-151,2411,2631,2361,245169,8001,245
2024-05-141,2781,2831,2251,245243,4001,245
2024-05-131,2841,2851,2551,271156,5001,271
2024-05-101,2551,3071,2541,304312,3001,304
2024-05-091,2801,3201,2321,276577,4001,276
2024-05-081,2731,2821,2551,257250,2001,257
2024-05-071,2701,2841,2521,283299,5001,283
2024-05-021,2781,2781,2611,263119,1001,263
2024-05-011,3051,3051,2791,280189,0001,280
2024-04-301,2991,3181,2771,318164,0001,318
2024-04-261,3001,3011,2571,279200,5001,279
2024-04-251,3501,3601,3211,321129,5001,321
2024-04-241,3221,3541,3141,350144,6001,350
2024-04-231,3551,3551,3151,331124,3001,331
2024-04-221,3331,3521,3181,342150,0001,342
2024-04-191,3411,3411,2901,314251,7001,314
2024-04-181,3291,3641,3151,350316,8001,350
2024-04-171,2811,2981,2531,269214,4001,269
2024-04-161,3111,3181,2701,280211,3001,280
2024-04-151,3081,3331,2971,32373,6001,323
2024-04-121,3301,3411,3261,32681,2001,326
2024-04-111,3161,3431,3061,342132,3001,342
2024-04-101,3611,3631,3401,341132,6001,341
2024-04-091,3421,3621,3291,360190,4001,360
2024-04-081,3011,3161,2821,314151,6001,314
2024-04-051,2741,3011,2721,301154,5001,301
2024-04-041,3101,3241,2931,304116,9001,304
2024-04-031,2851,3061,2741,292206,0001,292
2024-04-021,3031,3121,2781,285150,2001,285
2024-04-011,3481,3481,3031,303199,2001,303
2024-03-291,3351,3351,3151,333101,8001,333
2024-03-281,3381,3481,3271,334117,0001,334
2024-03-271,3501,3631,3261,350215,6001,350
2024-03-261,3211,3671,3201,356203,7001,356
2024-03-251,3271,3691,3221,332265,3001,332
2024-03-221,3301,3321,3051,324140,8001,324
2024-03-211,3001,3301,2951,324273,0001,324
2024-03-191,2981,3081,2741,296254,5001,296
2024-03-181,2861,2921,2581,275192,2001,275
2024-03-151,2231,2641,2201,256289,2001,256
2024-03-141,2001,2271,1921,227156,4001,227
2024-03-131,2101,2221,1901,204157,4001,204
2024-03-121,1901,2041,1711,200140,2001,200
2024-03-111,2081,2151,1791,190257,8001,190
2024-03-081,2251,2551,2161,231269,0001,231
2024-03-071,2761,2761,2171,229208,1001,229
2024-03-061,2331,2691,2261,262221,4001,262
2024-03-051,2201,2641,2171,263172,9001,263
2024-03-041,2801,2801,2181,227262,0001,227
2024-03-011,2531,2771,2331,269344,4001,269
2024-02-291,1811,2661,1761,261624,0001,261
2024-02-281,1421,1711,1421,169181,8001,169
2024-02-271,1571,1791,1381,143264,1001,143
2024-02-261,1211,1461,1211,145221,7001,145
2024-02-221,1181,1231,1021,109136,5001,109
2024-02-211,0941,1151,0931,106194,6001,106
2024-02-201,1101,1211,0961,096231,7001,096
2024-02-191,0941,1201,0901,115210,6001,115
2024-02-161,0961,1091,0881,095225,4001,095
2024-02-151,1191,1191,0871,089249,3001,089
2024-02-141,1341,1341,0861,112333,4001,112
2024-02-131,1491,1611,1281,152270,6001,152
2024-02-091,1671,1711,1441,147258,0001,147
2024-02-081,2001,2011,1671,178299,7001,178
2024-02-071,2091,2301,1951,202268,4001,202
2024-02-061,2491,2511,2181,221272,2001,221
2024-02-051,2311,2641,2311,258409,3001,258
2024-02-021,2661,2761,2301,230360,3001,230
2024-02-011,2511,2701,2181,260629,9001,260
2024-01-311,1561,3301,1551,2791,627,6001,279
2024-01-301,1681,1681,1491,149125,9001,149
2024-01-291,1481,1681,1481,168102,9001,168
2024-01-261,1651,1661,1361,138164,1001,138
2024-01-251,1541,1771,1531,170159,6001,170
2024-01-241,1691,1731,1551,169141,4001,169
2024-01-231,1871,1871,1691,176180,9001,176
2024-01-221,1531,1831,1531,179173,8001,179
2024-01-191,1661,1661,1421,148161,7001,148
2024-01-181,1301,1621,1291,153176,4001,153
2024-01-171,1601,1641,1351,135146,4001,135
2024-01-161,1531,1531,1371,145150,2001,145
2024-01-151,1401,1661,1321,154178,2001,154
2024-01-121,1301,1341,1071,129181,9001,129
2024-01-111,1211,1451,1201,121293,8001,121
2024-01-101,1001,1161,1001,109137,3001,109
2024-01-091,1151,1151,0861,097140,9001,097
2024-01-051,0941,1121,0901,098132,0001,098
2024-01-041,0561,0931,0341,092214,5001,092

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