5191 住友理工(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,527.27 |
| 1994-12-28 | 1,660 | 1,680 | 1,660 | 1,680 | 6,000 | 1,527.27 |
| 1994-12-27 | 1,640 | 1,650 | 1,630 | 1,650 | 29,000 | 1,500 |
| 1994-12-26 | 1,660 | 1,660 | 1,640 | 1,640 | 68,000 | 1,490.91 |
| 1994-12-22 | 1,640 | 1,670 | 1,640 | 1,660 | 75,000 | 1,509.09 |
| 1994-12-21 | 1,650 | 1,650 | 1,640 | 1,640 | 17,000 | 1,490.91 |
| 1994-12-20 | 1,660 | 1,660 | 1,660 | 1,660 | 17,000 | 1,509.09 |
| 1994-12-19 | 1,660 | 1,660 | 1,640 | 1,660 | 50,000 | 1,509.09 |
| 1994-12-16 | 1,660 | 1,660 | 1,660 | 1,660 | 17,000 | 1,509.09 |
| 1994-12-15 | 1,650 | 1,660 | 1,650 | 1,660 | 4,000 | 1,509.09 |
| 1994-12-14 | 1,660 | 1,680 | 1,660 | 1,660 | 7,000 | 1,509.09 |
| 1994-12-13 | 1,700 | 1,710 | 1,680 | 1,680 | 7,000 | 1,527.27 |
| 1994-12-09 | 1,720 | 1,720 | 1,720 | 1,720 | 9,000 | 1,563.64 |
| 1994-12-08 | 1,710 | 1,730 | 1,710 | 1,730 | 46,000 | 1,572.73 |
| 1994-12-07 | 1,700 | 1,710 | 1,700 | 1,710 | 25,000 | 1,554.55 |
| 1994-12-06 | 1,730 | 1,730 | 1,680 | 1,700 | 89,000 | 1,545.45 |
| 1994-12-05 | 1,700 | 1,750 | 1,700 | 1,730 | 38,000 | 1,572.73 |
| 1994-12-02 | 1,710 | 1,710 | 1,710 | 1,710 | 10,000 | 1,554.55 |
| 1994-12-01 | 1,700 | 1,730 | 1,700 | 1,730 | 12,000 | 1,572.73 |
| 1994-11-30 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,572.73 |
| 1994-11-29 | 1,710 | 1,730 | 1,710 | 1,730 | 9,000 | 1,572.73 |
| 1994-11-28 | 1,750 | 1,750 | 1,700 | 1,730 | 27,000 | 1,572.73 |
| 1994-11-25 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,590.91 |
| 1994-11-24 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1994-11-22 | 1,770 | 1,770 | 1,760 | 1,770 | 19,000 | 1,609.09 |
| 1994-11-21 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 1,609.09 |
| 1994-11-18 | 1,770 | 1,770 | 1,770 | 1,770 | 21,000 | 1,609.09 |
| 1994-11-17 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,609.09 |
| 1994-11-16 | 1,770 | 1,770 | 1,760 | 1,770 | 10,000 | 1,609.09 |
| 1994-11-15 | 1,790 | 1,790 | 1,770 | 1,770 | 16,000 | 1,609.09 |
| 1994-11-14 | 1,800 | 1,800 | 1,790 | 1,790 | 27,000 | 1,627.27 |
| 1994-11-11 | 1,810 | 1,810 | 1,800 | 1,800 | 27,000 | 1,636.36 |
| 1994-11-09 | 1,800 | 1,820 | 1,800 | 1,820 | 58,000 | 1,654.55 |
| 1994-11-08 | 1,810 | 1,820 | 1,800 | 1,820 | 28,000 | 1,654.55 |
| 1994-11-07 | 1,820 | 1,820 | 1,820 | 1,820 | 13,000 | 1,654.55 |
| 1994-11-04 | 1,800 | 1,880 | 1,800 | 1,880 | 30,000 | 1,709.09 |
| 1994-11-02 | 1,800 | 1,800 | 1,780 | 1,800 | 28,000 | 1,636.36 |
| 1994-11-01 | 1,770 | 1,800 | 1,770 | 1,800 | 187,000 | 1,636.36 |
| 1994-10-31 | 1,730 | 1,770 | 1,730 | 1,770 | 47,000 | 1,609.09 |
| 1994-10-28 | 1,730 | 1,730 | 1,730 | 1,730 | 7,000 | 1,572.73 |
| 1994-10-27 | 1,720 | 1,730 | 1,720 | 1,720 | 53,000 | 1,563.64 |
| 1994-10-26 | 1,710 | 1,750 | 1,710 | 1,750 | 11,000 | 1,590.91 |
| 1994-10-25 | 1,740 | 1,740 | 1,700 | 1,710 | 7,000 | 1,554.55 |
| 1994-10-24 | 1,700 | 1,710 | 1,700 | 1,710 | 319,000 | 1,554.55 |
| 1994-10-21 | 1,740 | 1,740 | 1,720 | 1,720 | 5,000 | 1,563.64 |
| 1994-10-20 | 1,760 | 1,770 | 1,760 | 1,760 | 35,000 | 1,600 |
| 1994-10-19 | 1,770 | 1,770 | 1,740 | 1,760 | 58,000 | 1,600 |
| 1994-10-18 | 1,830 | 1,830 | 1,770 | 1,770 | 139,000 | 1,609.09 |
| 1994-10-17 | 1,850 | 1,850 | 1,830 | 1,830 | 12,000 | 1,663.64 |
| 1994-10-14 | 1,800 | 1,850 | 1,790 | 1,850 | 322,000 | 1,681.82 |
| 1994-10-13 | 1,780 | 1,830 | 1,780 | 1,830 | 57,000 | 1,663.64 |
| 1994-10-12 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 1,618.18 |
| 1994-10-11 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,590.91 |
| 1994-10-07 | 1,740 | 1,740 | 1,740 | 1,740 | 14,000 | 1,581.82 |
| 1994-10-06 | 1,780 | 1,780 | 1,740 | 1,740 | 30,000 | 1,581.82 |
| 1994-10-05 | 1,750 | 1,800 | 1,750 | 1,800 | 4,000 | 1,636.36 |
| 1994-10-04 | 1,780 | 1,780 | 1,780 | 1,780 | 12,000 | 1,618.18 |
| 1994-09-29 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 1,572.73 |
| 1994-09-28 | 1,730 | 1,730 | 1,730 | 1,730 | 21,000 | 1,572.73 |
| 1994-09-27 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 1,572.73 |
| 1994-09-26 | 1,710 | 1,730 | 1,700 | 1,710 | 19,000 | 1,554.55 |
| 1994-09-22 | 1,690 | 1,710 | 1,690 | 1,710 | 3,000 | 1,554.55 |
| 1994-09-21 | 1,660 | 1,690 | 1,660 | 1,690 | 4,000 | 1,536.36 |
| 1994-09-20 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,500 |
| 1994-09-19 | 1,640 | 1,650 | 1,600 | 1,620 | 14,000 | 1,472.73 |
| 1994-09-16 | 1,650 | 1,650 | 1,640 | 1,640 | 13,000 | 1,490.91 |
| 1994-09-14 | 1,650 | 1,650 | 1,640 | 1,640 | 8,000 | 1,490.91 |
| 1994-09-13 | 1,700 | 1,700 | 1,680 | 1,680 | 11,000 | 1,527.27 |
| 1994-09-12 | 1,720 | 1,720 | 1,700 | 1,700 | 8,000 | 1,545.45 |
| 1994-09-09 | 1,780 | 1,780 | 1,750 | 1,750 | 27,000 | 1,590.91 |
| 1994-09-08 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,636.36 |
| 1994-09-07 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,654.55 |
| 1994-09-06 | 1,820 | 1,820 | 1,820 | 1,820 | 7,000 | 1,654.55 |
| 1994-09-05 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,654.55 |
| 1994-09-02 | 1,830 | 1,840 | 1,830 | 1,830 | 9,000 | 1,663.64 |
| 1994-08-31 | 1,850 | 1,850 | 1,840 | 1,840 | 6,000 | 1,672.73 |
| 1994-08-30 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 1,672.73 |
| 1994-08-29 | 1,820 | 1,840 | 1,820 | 1,840 | 4,000 | 1,672.73 |
| 1994-08-26 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 1,654.55 |
| 1994-08-25 | 1,830 | 1,830 | 1,830 | 1,830 | 11,000 | 1,663.64 |
| 1994-08-23 | 1,820 | 1,880 | 1,820 | 1,880 | 4,000 | 1,709.09 |
| 1994-08-22 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,654.55 |
| 1994-08-19 | 1,860 | 1,880 | 1,860 | 1,880 | 15,000 | 1,709.09 |
| 1994-08-18 | 1,840 | 1,850 | 1,830 | 1,850 | 43,000 | 1,681.82 |
| 1994-08-17 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,681.82 |
| 1994-08-16 | 1,880 | 1,880 | 1,860 | 1,860 | 13,000 | 1,690.91 |
| 1994-08-15 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 1,709.09 |
| 1994-08-12 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,727.27 |
| 1994-08-11 | 1,900 | 1,900 | 1,900 | 1,900 | 27,000 | 1,727.27 |
| 1994-08-10 | 1,900 | 1,900 | 1,890 | 1,900 | 48,000 | 1,727.27 |
| 1994-08-09 | 1,890 | 1,900 | 1,880 | 1,900 | 18,000 | 1,727.27 |
| 1994-08-08 | 1,890 | 1,890 | 1,880 | 1,880 | 21,000 | 1,709.09 |
| 1994-08-05 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,709.09 |
| 1994-08-04 | 1,880 | 1,880 | 1,860 | 1,880 | 58,000 | 1,709.09 |
| 1994-08-03 | 1,890 | 1,900 | 1,870 | 1,870 | 76,000 | 1,700 |
| 1994-08-02 | 1,900 | 1,900 | 1,870 | 1,870 | 11,000 | 1,700 |
| 1994-08-01 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,700 |
| 1994-07-29 | 1,830 | 1,870 | 1,830 | 1,870 | 34,000 | 1,700 |
| 1994-07-28 | 1,820 | 1,820 | 1,820 | 1,820 | 51,000 | 1,654.55 |
| 1994-07-27 | 1,820 | 1,820 | 1,800 | 1,800 | 25,000 | 1,636.36 |
| 1994-07-26 | 1,830 | 1,830 | 1,820 | 1,820 | 20,000 | 1,654.55 |
| 1994-07-25 | 1,860 | 1,860 | 1,820 | 1,820 | 27,000 | 1,654.55 |
| 1994-07-22 | 1,890 | 1,890 | 1,850 | 1,870 | 32,000 | 1,700 |
| 1994-07-21 | 1,890 | 1,890 | 1,860 | 1,890 | 11,000 | 1,718.18 |
| 1994-07-20 | 1,920 | 1,920 | 1,900 | 1,900 | 41,000 | 1,727.27 |
| 1994-07-19 | 1,900 | 1,920 | 1,880 | 1,920 | 65,000 | 1,745.45 |
| 1994-07-18 | 1,850 | 1,900 | 1,850 | 1,870 | 36,000 | 1,700 |
| 1994-07-15 | 1,830 | 1,850 | 1,830 | 1,850 | 6,000 | 1,681.82 |
| 1994-07-14 | 1,850 | 1,850 | 1,820 | 1,850 | 22,000 | 1,681.82 |
| 1994-07-13 | 1,800 | 1,820 | 1,790 | 1,820 | 33,000 | 1,654.55 |
| 1994-07-12 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,618.18 |
| 1994-07-11 | 1,770 | 1,780 | 1,760 | 1,760 | 19,000 | 1,600 |
| 1994-07-08 | 1,800 | 1,800 | 1,790 | 1,790 | 13,000 | 1,627.27 |
| 1994-07-07 | 1,850 | 1,850 | 1,820 | 1,820 | 11,000 | 1,654.55 |
| 1994-07-06 | 1,850 | 1,880 | 1,850 | 1,850 | 43,000 | 1,681.82 |
| 1994-07-05 | 1,800 | 1,850 | 1,800 | 1,850 | 54,000 | 1,681.82 |
| 1994-07-04 | 1,820 | 1,820 | 1,800 | 1,800 | 48,000 | 1,636.36 |
| 1994-07-01 | 1,800 | 1,810 | 1,790 | 1,800 | 46,000 | 1,636.36 |
| 1994-06-30 | 1,770 | 1,800 | 1,770 | 1,800 | 38,000 | 1,636.36 |
| 1994-06-29 | 1,780 | 1,790 | 1,750 | 1,790 | 50,000 | 1,627.27 |
| 1994-06-28 | 1,750 | 1,780 | 1,750 | 1,780 | 11,000 | 1,618.18 |
| 1994-06-27 | 1,740 | 1,740 | 1,740 | 1,740 | 25,000 | 1,581.82 |
| 1994-06-24 | 1,800 | 1,800 | 1,800 | 1,800 | 40,000 | 1,636.36 |
| 1994-06-23 | 1,770 | 1,800 | 1,770 | 1,800 | 32,000 | 1,636.36 |
| 1994-06-21 | 1,810 | 1,810 | 1,770 | 1,770 | 6,000 | 1,609.09 |
| 1994-06-20 | 1,800 | 1,820 | 1,800 | 1,800 | 23,000 | 1,636.36 |
| 1994-06-17 | 1,820 | 1,820 | 1,770 | 1,780 | 44,000 | 1,618.18 |
| 1994-06-16 | 1,790 | 1,810 | 1,780 | 1,800 | 120,000 | 1,636.36 |
| 1994-06-15 | 1,720 | 1,760 | 1,720 | 1,760 | 37,000 | 1,600 |
| 1994-06-14 | 1,730 | 1,730 | 1,700 | 1,720 | 110,000 | 1,563.64 |
| 1994-06-13 | 1,750 | 1,750 | 1,720 | 1,730 | 31,000 | 1,572.73 |
| 1994-06-10 | 1,780 | 1,780 | 1,740 | 1,750 | 27,000 | 1,590.91 |
| 1994-06-09 | 1,670 | 1,760 | 1,670 | 1,750 | 71,000 | 1,590.91 |
| 1994-06-08 | 1,680 | 1,690 | 1,660 | 1,680 | 21,000 | 1,527.27 |
| 1994-06-07 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,490.91 |
| 1994-06-06 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,490.91 |
| 1994-06-03 | 1,640 | 1,640 | 1,640 | 1,640 | 7,000 | 1,490.91 |
| 1994-06-02 | 1,670 | 1,680 | 1,670 | 1,670 | 9,000 | 1,518.18 |
| 1994-06-01 | 1,650 | 1,680 | 1,650 | 1,680 | 40,000 | 1,527.27 |
| 1994-05-31 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 1,500 |
| 1994-05-30 | 1,670 | 1,680 | 1,650 | 1,650 | 8,000 | 1,500 |
| 1994-05-27 | 1,670 | 1,680 | 1,670 | 1,680 | 12,000 | 1,527.27 |
| 1994-05-26 | 1,650 | 1,670 | 1,650 | 1,670 | 63,000 | 1,518.18 |
| 1994-05-25 | 1,600 | 1,650 | 1,600 | 1,650 | 52,000 | 1,500 |
| 1994-05-24 | 1,620 | 1,620 | 1,600 | 1,620 | 70,000 | 1,472.73 |
| 1994-05-23 | 1,600 | 1,630 | 1,600 | 1,620 | 16,000 | 1,472.73 |
| 1994-05-20 | 1,650 | 1,650 | 1,600 | 1,600 | 17,000 | 1,454.55 |
| 1994-05-18 | 1,650 | 1,670 | 1,640 | 1,650 | 10,000 | 1,500 |
| 1994-05-16 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,500 |
| 1994-05-13 | 1,670 | 1,670 | 1,650 | 1,650 | 4,000 | 1,500 |
| 1994-05-12 | 1,670 | 1,670 | 1,670 | 1,670 | 31,000 | 1,518.18 |
| 1994-05-11 | 1,620 | 1,670 | 1,620 | 1,670 | 58,000 | 1,518.18 |
| 1994-05-10 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 | 1,472.73 |
| 1994-05-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1994-05-06 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,509.09 |
| 1994-04-28 | 1,650 | 1,670 | 1,630 | 1,670 | 18,000 | 1,518.18 |
| 1994-04-27 | 1,650 | 1,650 | 1,630 | 1,630 | 5,000 | 1,481.82 |
| 1994-04-26 | 1,650 | 1,650 | 1,620 | 1,620 | 11,000 | 1,472.73 |
| 1994-04-25 | 1,600 | 1,630 | 1,600 | 1,630 | 8,000 | 1,481.82 |
| 1994-04-22 | 1,600 | 1,600 | 1,600 | 1,600 | 31,000 | 1,454.55 |
| 1994-04-21 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 | 1,454.55 |
| 1994-04-20 | 1,580 | 1,650 | 1,580 | 1,600 | 58,000 | 1,454.55 |
| 1994-04-19 | 1,580 | 1,580 | 1,580 | 1,580 | 25,000 | 1,436.36 |
| 1994-04-18 | 1,590 | 1,620 | 1,580 | 1,600 | 51,000 | 1,454.55 |
| 1994-04-15 | 1,550 | 1,560 | 1,550 | 1,550 | 9,000 | 1,409.09 |
| 1994-04-14 | 1,530 | 1,530 | 1,510 | 1,520 | 17,000 | 1,381.82 |
| 1994-04-13 | 1,520 | 1,550 | 1,520 | 1,550 | 15,000 | 1,409.09 |
| 1994-04-12 | 1,520 | 1,520 | 1,520 | 1,520 | 11,000 | 1,381.82 |
| 1994-04-11 | 1,560 | 1,560 | 1,550 | 1,550 | 9,000 | 1,409.09 |
| 1994-04-08 | 1,600 | 1,600 | 1,570 | 1,570 | 25,000 | 1,427.27 |
| 1994-04-07 | 1,580 | 1,600 | 1,580 | 1,600 | 30,000 | 1,454.55 |
| 1994-04-06 | 1,550 | 1,580 | 1,550 | 1,570 | 21,000 | 1,427.27 |
| 1994-04-05 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,418.18 |
| 1994-04-01 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 | 1,400 |
| 1994-03-31 | 1,580 | 1,580 | 1,550 | 1,560 | 9,000 | 1,418.18 |
| 1994-03-30 | 1,560 | 1,560 | 1,540 | 1,550 | 20,000 | 1,409.09 |
| 1994-03-29 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 1,390.91 |
| 1994-03-28 | 1,530 | 1,530 | 1,520 | 1,520 | 5,000 | 1,381.82 |
| 1994-03-25 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 | 1,409.09 |
| 1994-03-24 | 1,560 | 1,570 | 1,550 | 1,550 | 46,000 | 1,409.09 |
| 1994-03-23 | 1,570 | 1,570 | 1,570 | 1,570 | 15,000 | 1,427.27 |
| 1994-03-22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,527.27 |
| 1994-03-18 | 1,650 | 1,690 | 1,650 | 1,690 | 26,000 | 1,536.36 |
| 1994-03-16 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 1,500 |
| 1994-03-15 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,472.73 |
| 1994-03-14 | 1,650 | 1,670 | 1,640 | 1,670 | 12,000 | 1,518.18 |
| 1994-03-11 | 1,630 | 1,650 | 1,630 | 1,650 | 8,000 | 1,500 |
| 1994-03-10 | 1,610 | 1,620 | 1,600 | 1,620 | 24,000 | 1,472.73 |
| 1994-03-09 | 1,620 | 1,660 | 1,600 | 1,660 | 69,000 | 1,509.09 |
| 1994-03-08 | 1,650 | 1,650 | 1,630 | 1,640 | 27,000 | 1,490.91 |
| 1994-03-07 | 1,660 | 1,710 | 1,660 | 1,660 | 166,000 | 1,509.09 |
| 1994-03-04 | 1,630 | 1,660 | 1,630 | 1,660 | 113,000 | 1,509.09 |
| 1994-03-03 | 1,620 | 1,620 | 1,600 | 1,600 | 68,000 | 1,454.55 |
| 1994-03-02 | 1,640 | 1,650 | 1,620 | 1,630 | 62,000 | 1,481.82 |
| 1994-03-01 | 1,600 | 1,640 | 1,580 | 1,620 | 137,000 | 1,472.73 |
| 1994-02-28 | 1,580 | 1,600 | 1,580 | 1,600 | 30,000 | 1,454.55 |
| 1994-02-25 | 1,600 | 1,610 | 1,590 | 1,600 | 50,000 | 1,454.55 |
| 1994-02-24 | 1,620 | 1,620 | 1,600 | 1,620 | 31,000 | 1,472.73 |
| 1994-02-23 | 1,610 | 1,610 | 1,560 | 1,560 | 10,000 | 1,418.18 |
| 1994-02-22 | 1,650 | 1,650 | 1,610 | 1,640 | 28,000 | 1,490.91 |
| 1994-02-21 | 1,610 | 1,640 | 1,600 | 1,640 | 41,000 | 1,490.91 |
| 1994-02-18 | 1,650 | 1,650 | 1,600 | 1,600 | 67,000 | 1,454.55 |
| 1994-02-17 | 1,650 | 1,670 | 1,630 | 1,640 | 106,000 | 1,490.91 |
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