5191 住友理工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	686	690	680	689	166,000	689
2023-03-30	678	684	675	682	111,000	682
2023-03-29	669	683	668	683	131,900	683
2023-03-28	668	668	660	663	70,300	663
2023-03-27	661	667	655	661	164,900	661
2023-03-24	648	658	645	657	165,400	657
2023-03-23	645	646	635	645	119,700	645
2023-03-22	664	664	652	652	115,700	652
2023-03-20	636	651	633	645	258,400	645
2023-03-17	639	642	628	631	624,600	631
2023-03-16	636	636	623	631	165,700	631
2023-03-15	653	655	645	649	186,700	649
2023-03-14	660	660	640	644	140,700	644
2023-03-13	687	688	667	674	147,700	674
2023-03-10	700	704	697	701	193,600	701
2023-03-09	712	714	704	706	109,800	706
2023-03-08	700	706	699	706	108,200	706
2023-03-07	701	714	701	708	112,400	708
2023-03-06	707	709	699	705	123,400	705
2023-03-03	706	707	695	707	138,000	707
2023-03-02	703	712	699	702	116,900	702
2023-03-01	697	702	692	699	165,300	699
2023-02-28	709	715	703	705	132,000	705
2023-02-27	695	712	695	710	117,300	710
2023-02-24	700	704	695	700	127,100	700
2023-02-22	708	710	700	700	127,800	700
2023-02-21	710	719	701	719	127,500	719
2023-02-20	711	719	710	710	147,200	710
2023-02-17	708	716	707	713	133,200	713
2023-02-16	710	719	710	716	134,300	716
2023-02-15	705	713	705	713	59,800	713
2023-02-14	702	712	702	708	95,300	708
2023-02-13	695	702	687	697	85,000	697
2023-02-10	681	697	681	695	128,800	695
2023-02-09	677	685	675	683	93,000	683
2023-02-08	680	696	680	685	107,000	685
2023-02-07	694	697	682	685	112,500	685
2023-02-06	691	707	687	694	146,400	694
2023-02-03	674	697	671	692	189,800	692
2023-02-02	711	711	678	679	456,700	679
2023-02-01	657	716	645	706	1,396,900	706
2023-01-31	629	640	628	637	109,400	637
2023-01-30	636	638	629	631	188,500	631
2023-01-27	645	645	634	636	203,300	636
2023-01-26	651	658	646	653	104,700	653
2023-01-25	655	657	647	651	100,900	651
2023-01-24	667	668	654	662	104,400	662
2023-01-23	657	665	652	662	138,600	662
2023-01-20	674	674	650	655	149,400	655
2023-01-19	686	692	670	674	316,900	674
2023-01-18	643	688	642	676	424,100	676
2023-01-17	623	640	623	638	169,300	638
2023-01-16	617	625	614	620	78,600	620
2023-01-13	620	624	611	614	92,100	614
2023-01-12	618	626	618	621	73,000	621
2023-01-11	622	628	616	618	132,300	618
2023-01-10	620	629	616	616	109,700	616
2023-01-06	600	618	600	617	120,300	617
2023-01-05	591	600	591	599	57,500	599
2023-01-04	606	606	596	596	44,900	596

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