5191 住友理工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1875276575276370,400763
2021-10-1574075173775188,100751
2021-10-1472773772273764,600737
2021-10-1373774273073160,500731
2021-10-1274374573373948,100739
2021-10-1173975073775063,400750
2021-10-0873474473273494,100734
2021-10-0772972971371970,800719
2021-10-06729742718724105,600724
2021-10-05725726713721115,600721
2021-10-0473574371972998,700729
2021-10-01760760732733121,000733
2021-09-30785788764767118,800767
2021-09-29774790774788140,100788
2021-09-28799801783793151,700793
2021-09-27774806774799223,100799
2021-09-24769773765770151,700770
2021-09-22749761742754123,100754
2021-09-21756757748748106,900748
2021-09-17758767750763155,600763
2021-09-1674975774875788,600757
2021-09-15760763748749160,400749
2021-09-14745765744765125,400765
2021-09-1374374572974595,100745
2021-09-10729746728746210,100746
2021-09-0972972971972162,400721
2021-09-0873173472773478,800734
2021-09-0773073572272792,700727
2021-09-0672672972272873,000728
2021-09-03713726713722102,100722
2021-09-0272072371371572,200715
2021-09-01705718705716113,800716
2021-08-31698705691700101,800700
2021-08-3069570269469964,900699
2021-08-2768568968268849,200688
2021-08-2669469768268781,400687
2021-08-2569770869369579,000695
2021-08-2469470569269385,500693
2021-08-23677700675694169,600694
2021-08-20709711671672297,600672
2021-08-19723732712714133,600714
2021-08-18709731709724221,900724
2021-08-17715718703709106,500709
2021-08-16722722703713157,400713
2021-08-13734737719726115,700726
2021-08-1273874673373461,300734
2021-08-11744749732734127,400734
2021-08-10749762741741113,400741
2021-08-06748751736747137,800747
2021-08-05740754736741138,400741
2021-08-04774784745748200,900748
2021-08-03766769737768311,700768
2021-08-02814828768770651,600770
2021-07-30801815799804265,700804
2021-07-29810819795801172,600801
2021-07-28799827798815258,700815
2021-07-27799810784805531,200805
2021-07-26755800753800664,200800
2021-07-2172873872773295,600732
2021-07-20722724714715148,500715
2021-07-19732738728734133,300734
2021-07-16731742728739128,400739
2021-07-15731741725741134,800741
2021-07-1472373471973197,800731
2021-07-13726729720723114,600723
2021-07-12719730715724121,400724
2021-07-09710714700711181,700711
2021-07-08720731714722151,100722
2021-07-07725732718728124,100728
2021-07-0672874072873466,200734
2021-07-0573373372372688,500726
2021-07-02737750732737180,700737
2021-07-01730737723730166,500730
2021-06-30733737722722161,800722
2021-06-29735740729734138,300734
2021-06-2873574773574699,600746
2021-06-25729744729732197,300732
2021-06-2471672771272390,100723
2021-06-2371772471371589,400715
2021-06-22745745714724273,100724
2021-06-21695697687690151,000690
2021-06-18737737711711180,800711
2021-06-17728736725733138,700733
2021-06-1672273572272799,200727
2021-06-15714725711723126,500723
2021-06-14728733713714110,000714
2021-06-11728732719726132,100726
2021-06-10733742727740153,900740
2021-06-09733746728731115,900731
2021-06-0872973972573697,600736
2021-06-07742744726736194,000736
2021-06-04720733713726205,600726
2021-06-03709717705715141,700715
2021-06-02690703688697148,200697
2021-06-01670688669688194,500688
2021-05-31681682667670189,300670
2021-05-28678681673678104,700678
2021-05-27681682662662169,600662
2021-05-2668568567768092,000680
2021-05-2569669668768980,600689
2021-05-24689702685694135,200694
2021-05-21687693680683173,600683
2021-05-20689699685697153,800697
2021-05-19685691681685151,400685
2021-05-18674701673700290,500700
2021-05-17686692660665372,100665
2021-05-14705708675676307,000676
2021-05-13673707670698310,700698
2021-05-12705710663680438,300680
2021-05-11751765706716561,700716
2021-05-10740749732745214,200745
2021-05-07724732719725190,500725
2021-05-06700719700715357,400715
2021-04-30706735705708289,300708
2021-04-28695710694706234,300706
2021-04-27704704693693170,900693
2021-04-26699705697700158,100700
2021-04-23701704696699125,300699
2021-04-22707708699707197,700707
2021-04-21708708692699230,700699
2021-04-20736740723727236,700727
2021-04-19733748731746153,300746
2021-04-16743746729741143,500741
2021-04-15734742731741127,500741
2021-04-14722736715735175,000735
2021-04-13725740723737241,600737
2021-04-12725737721736234,000736
2021-04-09722737711724325,500724
2021-04-08750750727736341,900736
2021-04-07745762735760297,100760
2021-04-06765765732746328,400746
2021-04-05767775747758485,500758
2021-04-02725740722737272,300737
2021-04-01712734712719285,100719
2021-03-31726730712713237,000713
2021-03-30733734711726331,000726
2021-03-29738754723733425,700733
2021-03-26718718698705171,400705
2021-03-25690717689708221,400708
2021-03-24703704676684299,400684
2021-03-23735744718718322,800718
2021-03-22722740712732405,300732
2021-03-19705705684702651,800702
2021-03-18708713695705237,700705
2021-03-17703714693697185,600697
2021-03-16690720677701294,300701
2021-03-15671681660680276,900680
2021-03-12658668644663306,200663
2021-03-11668672657666312,500666
2021-03-10680680651667317,600667
2021-03-09683695671690226,300690
2021-03-08676695660676394,400676
2021-03-05647679637676410,700676
2021-03-04634646633644203,000644
2021-03-03630636619631203,200631
2021-03-02637637616624138,700624
2021-03-01624637620633151,800633
2021-02-26633634614614173,300614
2021-02-25637638628638115,900638
2021-02-24644644627627147,000627
2021-02-2264564863764166,500641
2021-02-19638641631637100,500637
2021-02-18667667643648148,000648
2021-02-17647670645668139,800668
2021-02-16653656637643154,300643
2021-02-15658660643653100,600653
2021-02-12665669655658143,700658
2021-02-10665678658671188,600671
2021-02-09686689665669205,400669
2021-02-08702725677683340,100683
2021-02-05666704666698284,400698
2021-02-04665693651668252,200668
2021-02-03681719665673471,900673
2021-02-02605690598678866,000678
2021-02-01578598576597146,600597
2021-01-29606608582584175,100584
2021-01-28589604579600178,100600
2021-01-27582597580593115,300593
2021-01-2658358657958455,800584
2021-01-2558659058058751,400587
2021-01-2258758958058169,700581
2021-01-2158959758258878,600588
2021-01-20584587575586103,100586
2021-01-19582583574578121,000578
2021-01-18577584567581163,700581
2021-01-15594594576577117,800577
2021-01-14586595582594109,200594
2021-01-13591591581588112,700588
2021-01-12587600584590113,100590
2021-01-08591595573595169,700595
2021-01-07594606586588181,900588
2021-01-06576590569587107,200587
2021-01-05581587575579120,900579
2021-01-04609609579586149,600586

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