5191 住友理工(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-25 | 551 | 553 | 543 | 543 | 107,500 | 543 |
2022-05-24 | 556 | 560 | 552 | 552 | 119,300 | 552 |
2022-05-23 | 558 | 560 | 551 | 556 | 94,900 | 556 |
2022-05-20 | 553 | 557 | 551 | 555 | 160,800 | 555 |
2022-05-19 | 536 | 551 | 533 | 550 | 144,100 | 550 |
2022-05-18 | 551 | 552 | 546 | 550 | 106,000 | 550 |
2022-05-17 | 543 | 547 | 539 | 544 | 103,800 | 544 |
2022-05-16 | 558 | 558 | 548 | 551 | 181,100 | 551 |
2022-05-13 | 537 | 553 | 534 | 553 | 110,800 | 553 |
2022-05-12 | 547 | 554 | 541 | 541 | 159,900 | 541 |
2022-05-11 | 577 | 577 | 546 | 549 | 143,500 | 549 |
2022-05-10 | 554 | 572 | 548 | 568 | 193,100 | 568 |
2022-05-09 | 565 | 570 | 560 | 560 | 95,900 | 560 |
2022-05-06 | 566 | 575 | 560 | 574 | 86,800 | 574 |
2022-05-02 | 556 | 569 | 556 | 567 | 77,200 | 567 |
2022-04-28 | 537 | 556 | 537 | 556 | 119,300 | 556 |
2022-04-27 | 541 | 549 | 537 | 542 | 231,900 | 542 |
2022-04-26 | 551 | 552 | 547 | 547 | 54,400 | 547 |
2022-04-25 | 557 | 557 | 550 | 550 | 71,500 | 550 |
2022-04-22 | 568 | 572 | 561 | 562 | 82,800 | 562 |
2022-04-21 | 566 | 577 | 565 | 577 | 134,400 | 577 |
2022-04-20 | 575 | 578 | 569 | 574 | 129,900 | 574 |
2022-04-19 | 560 | 570 | 558 | 568 | 91,000 | 568 |
2022-04-18 | 555 | 560 | 549 | 557 | 104,700 | 557 |
2022-04-15 | 555 | 563 | 552 | 559 | 57,800 | 559 |
2022-04-14 | 559 | 563 | 557 | 562 | 59,900 | 562 |
2022-04-13 | 553 | 555 | 549 | 554 | 103,300 | 554 |
2022-04-12 | 554 | 555 | 549 | 551 | 75,900 | 551 |
2022-04-11 | 554 | 559 | 550 | 554 | 96,300 | 554 |
2022-04-08 | 562 | 565 | 549 | 552 | 182,500 | 552 |
2022-04-07 | 568 | 568 | 555 | 561 | 117,800 | 561 |
2022-04-06 | 585 | 586 | 577 | 577 | 79,300 | 577 |
2022-04-05 | 601 | 602 | 586 | 586 | 105,300 | 586 |
2022-04-04 | 598 | 600 | 591 | 591 | 68,800 | 591 |
2022-04-01 | 597 | 600 | 591 | 600 | 64,700 | 600 |
2022-03-31 | 605 | 612 | 601 | 601 | 96,000 | 601 |
2022-03-30 | 624 | 624 | 603 | 609 | 89,600 | 609 |
2022-03-29 | 622 | 630 | 619 | 629 | 119,000 | 629 |
2022-03-28 | 621 | 627 | 620 | 622 | 131,400 | 622 |
2022-03-25 | 623 | 627 | 618 | 618 | 62,700 | 618 |
2022-03-24 | 624 | 624 | 610 | 624 | 110,900 | 624 |
2022-03-23 | 634 | 634 | 624 | 629 | 111,800 | 629 |
2022-03-22 | 610 | 625 | 610 | 625 | 183,200 | 625 |
2022-03-18 | 609 | 614 | 590 | 603 | 317,200 | 603 |
2022-03-17 | 603 | 606 | 593 | 603 | 114,800 | 603 |
2022-03-16 | 595 | 598 | 585 | 593 | 109,800 | 593 |
2022-03-15 | 577 | 598 | 572 | 595 | 135,900 | 595 |
2022-03-14 | 567 | 574 | 559 | 568 | 164,500 | 568 |
2022-03-11 | 571 | 575 | 561 | 563 | 105,700 | 563 |
2022-03-10 | 574 | 585 | 567 | 578 | 105,300 | 578 |
2022-03-09 | 554 | 567 | 546 | 551 | 136,200 | 551 |
2022-03-08 | 556 | 564 | 540 | 544 | 179,200 | 544 |
2022-03-07 | 575 | 579 | 558 | 566 | 150,700 | 566 |
2022-03-04 | 601 | 602 | 586 | 587 | 148,900 | 587 |
2022-03-03 | 611 | 614 | 603 | 604 | 147,200 | 604 |
2022-03-02 | 597 | 606 | 595 | 597 | 141,400 | 597 |
2022-03-01 | 630 | 634 | 605 | 605 | 121,900 | 605 |
2022-02-28 | 627 | 634 | 625 | 628 | 172,400 | 628 |
2022-02-25 | 610 | 619 | 603 | 617 | 165,000 | 617 |
2022-02-24 | 599 | 605 | 592 | 604 | 149,700 | 604 |
2022-02-22 | 595 | 596 | 588 | 594 | 54,100 | 594 |
2022-02-21 | 600 | 602 | 596 | 599 | 36,200 | 599 |
2022-02-18 | 605 | 610 | 600 | 602 | 129,900 | 602 |
2022-02-17 | 610 | 618 | 605 | 615 | 116,800 | 615 |
2022-02-16 | 613 | 613 | 603 | 604 | 106,500 | 604 |
2022-02-15 | 600 | 606 | 598 | 599 | 135,400 | 599 |
2022-02-14 | 600 | 602 | 594 | 594 | 93,800 | 594 |
2022-02-10 | 605 | 610 | 602 | 603 | 100,900 | 603 |
2022-02-09 | 601 | 604 | 600 | 600 | 62,300 | 600 |
2022-02-08 | 600 | 604 | 599 | 601 | 82,600 | 601 |
2022-02-07 | 599 | 606 | 597 | 600 | 117,100 | 600 |
2022-02-04 | 607 | 613 | 601 | 601 | 106,600 | 601 |
2022-02-03 | 612 | 615 | 600 | 612 | 151,400 | 612 |
2022-02-02 | 608 | 628 | 608 | 618 | 208,400 | 618 |
2022-02-01 | 585 | 603 | 584 | 600 | 254,500 | 600 |
2022-01-31 | 569 | 585 | 558 | 585 | 216,600 | 585 |
2022-01-28 | 564 | 570 | 563 | 570 | 97,500 | 570 |
2022-01-27 | 575 | 577 | 557 | 560 | 157,600 | 560 |
2022-01-26 | 581 | 585 | 572 | 572 | 83,100 | 572 |
2022-01-25 | 593 | 593 | 572 | 581 | 124,000 | 581 |
2022-01-24 | 585 | 594 | 585 | 593 | 54,800 | 593 |
2022-01-21 | 591 | 593 | 582 | 591 | 106,300 | 591 |
2022-01-20 | 595 | 600 | 587 | 596 | 117,000 | 596 |
2022-01-19 | 596 | 601 | 590 | 590 | 108,400 | 590 |
2022-01-18 | 623 | 626 | 604 | 604 | 85,800 | 604 |
2022-01-17 | 622 | 625 | 616 | 623 | 74,400 | 623 |
2022-01-14 | 632 | 632 | 615 | 620 | 80,800 | 620 |
2022-01-13 | 635 | 635 | 627 | 630 | 48,000 | 630 |
2022-01-12 | 629 | 639 | 629 | 634 | 84,600 | 634 |
2022-01-11 | 617 | 619 | 606 | 616 | 86,600 | 616 |
2022-01-07 | 625 | 630 | 617 | 620 | 89,200 | 620 |
2022-01-06 | 630 | 638 | 619 | 623 | 91,600 | 623 |
2022-01-05 | 622 | 636 | 620 | 634 | 171,700 | 634 |
2022-01-04 | 603 | 615 | 601 | 613 | 105,500 | 613 |
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