5191 住友理工(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,0801,0801,0501,0503,0001,050
1997-12-291,0301,0401,0201,04022,0001,040
1997-12-261,0401,0601,0101,04036,0001,040
1997-12-259871,0409861,03062,0001,030
1997-12-2498698697097010,000970
1997-12-2298098095597034,000970
1997-12-191,0901,09098098060,000980
1997-12-181,1001,1001,0501,05023,0001,050
1997-12-171,0401,0901,0201,09030,0001,090
1997-12-161,0401,0401,0301,03014,0001,030
1997-12-151,0301,0301,0001,00017,0001,000
1997-12-121,0501,0501,0401,04064,0001,040
1997-12-111,1101,1101,0701,0703,0001,070
1997-12-101,1301,1301,0801,12023,0001,120
1997-12-091,1001,1601,1001,11035,0001,110
1997-12-081,1201,1201,1001,10030,0001,100
1997-12-051,0901,1501,0901,12053,0001,120
1997-12-041,0701,0801,0501,080122,0001,080
1997-12-031,1401,1401,1001,10064,0001,100
1997-12-021,2001,2001,1801,18020,0001,180
1997-12-011,2101,2201,1901,19030,0001,190
1997-11-281,1701,2101,1701,21059,0001,210
1997-11-271,1401,1501,1401,1507,0001,150
1997-11-261,0701,1101,0701,08016,0001,080
1997-11-251,1301,1301,0901,09015,0001,090
1997-11-211,1301,1501,1301,15050,0001,150
1997-11-201,1201,1701,0901,13038,0001,130
1997-11-191,1501,1501,0801,08029,0001,080
1997-11-181,1701,1901,1601,160135,0001,160
1997-11-171,1601,2001,1601,17053,0001,170
1997-11-141,1901,1901,1601,16011,0001,160
1997-11-131,1501,1901,1501,19044,0001,190
1997-11-121,1401,1701,1401,150120,0001,150
1997-11-111,1001,1501,1001,14046,0001,140
1997-11-101,1001,1001,1001,1005,0001,100
1997-11-071,0901,1001,0901,1005,0001,100
1997-11-061,1601,1701,1301,15046,0001,150
1997-11-051,2001,2001,1501,17015,0001,170
1997-11-041,1501,2001,1301,20051,0001,200
1997-10-311,1001,1301,0801,13066,0001,130
1997-10-301,1001,1201,1001,12059,0001,120
1997-10-291,1001,1101,1001,11081,0001,110
1997-10-281,0701,0701,0601,07033,0001,070
1997-10-271,1201,1401,1001,10080,0001,100
1997-10-241,1701,1701,1401,1408,0001,140
1997-10-231,1501,1501,1501,15010,0001,150
1997-10-221,1501,1501,1401,14018,0001,140
1997-10-211,0701,1401,0701,13030,0001,130
1997-10-201,0501,0701,0501,05034,0001,050
1997-10-171,0501,0601,0401,04036,0001,040
1997-10-161,0401,0401,0401,0401,0001,040
1997-10-159991,0209961,02019,0001,020
1997-10-1498099197999115,000991
1997-10-1398098097098019,000980
1997-10-0996098096097130,000971
1997-10-089509509509508,000950
1997-10-0796397796096632,000966
1997-10-06950990950961143,000961
1997-10-031,0001,00095095020,000950
1997-10-021,0901,0901,0001,00038,0001,000
1997-10-011,1101,1101,0901,09018,0001,090
1997-09-301,1501,1501,1201,12012,0001,120
1997-09-291,1601,1601,1401,16020,0001,160
1997-09-261,2001,2001,1701,18040,0001,180
1997-09-251,1901,1901,1601,16018,0001,160
1997-09-241,2301,2301,2201,22045,0001,220
1997-09-221,2201,2301,2201,23064,0001,230
1997-09-191,2301,2301,2001,22047,0001,220
1997-09-181,2101,2201,2101,22024,0001,220
1997-09-171,2001,2001,2001,20010,0001,200
1997-09-161,2001,2001,1901,19022,0001,190
1997-09-121,2001,2001,1601,190102,0001,190
1997-09-111,2501,2501,1801,18059,0001,180
1997-09-101,2401,2501,2401,2504,0001,250
1997-09-091,2701,2701,2301,23014,0001,230
1997-09-081,2801,2801,2701,27013,0001,270
1997-09-051,2901,2901,2801,29021,0001,290
1997-09-041,2901,3001,2901,2905,0001,290
1997-09-031,2901,3001,2801,29033,0001,290
1997-09-021,2401,2701,2301,27019,0001,270
1997-09-011,2501,2601,2301,23027,0001,230
1997-08-291,2501,2701,2301,27042,0001,270
1997-08-281,2501,2701,2501,2708,0001,270
1997-08-271,2501,2601,2501,26027,0001,260
1997-08-261,2701,2801,2501,25020,0001,250
1997-08-251,2501,2701,2501,27043,0001,270
1997-08-221,2901,2901,2601,27098,0001,270
1997-08-211,2901,3001,2901,29017,0001,290
1997-08-201,3001,3401,3001,33085,0001,330
1997-08-191,2901,3001,2901,30037,0001,300
1997-08-181,2901,3001,2901,29015,0001,290
1997-08-151,2801,2901,2701,29036,0001,290
1997-08-141,3201,3201,2901,30041,0001,300
1997-08-131,3101,3201,3001,32019,0001,320
1997-08-121,3101,3201,3101,32024,0001,320
1997-08-111,3101,3201,3001,30020,0001,300
1997-08-081,3101,3101,3101,3104,0001,310
1997-08-071,3201,3301,3101,32048,0001,320
1997-08-061,3201,3201,3201,32029,0001,320
1997-08-051,3001,3201,3001,3204,0001,320
1997-08-041,3401,3401,3101,31072,0001,310
1997-08-011,3201,3201,3001,30038,0001,300
1997-07-311,3101,3301,3001,33061,0001,330
1997-07-301,2901,3001,2801,30080,0001,300
1997-07-291,2801,3001,2701,28051,0001,280
1997-07-281,2801,2901,2701,27028,0001,270
1997-07-251,2901,2901,2801,2806,0001,280
1997-07-241,3201,3201,3001,30029,0001,300
1997-07-231,3301,3301,3301,33024,0001,330
1997-07-221,3301,3301,3101,32014,0001,320
1997-07-181,3101,3101,2901,31059,0001,310
1997-07-171,3101,3101,2801,28017,0001,280
1997-07-161,3001,3101,2901,29060,0001,290
1997-07-151,3201,3201,2901,290169,0001,290
1997-07-141,3401,3501,3201,330108,0001,330
1997-07-111,3201,3301,3201,33024,0001,330
1997-07-101,3101,3201,3101,32013,0001,320
1997-07-091,3601,3601,2901,310102,0001,310
1997-07-081,3101,3601,3101,360110,0001,360
1997-07-071,3001,3101,3001,31035,0001,310
1997-07-041,3001,3101,2901,31087,0001,310
1997-07-031,2801,3001,2801,30083,0001,300
1997-07-021,2901,3101,2801,31033,0001,310
1997-07-011,2901,2901,2701,28081,0001,280
1997-06-301,2901,2901,2801,280343,0001,280
1997-06-271,3301,3301,2801,28092,0001,280
1997-06-261,3701,3701,3301,330149,0001,330
1997-06-251,3801,3801,3401,380216,0001,380
1997-06-241,3501,3601,3301,360138,0001,360
1997-06-231,3801,3801,3501,35024,0001,350
1997-06-201,3801,4001,3501,36098,0001,360
1997-06-191,4201,4201,3601,36096,0001,360
1997-06-181,4101,4301,4001,42033,0001,420
1997-06-171,4001,4001,4001,40013,0001,400
1997-06-161,4301,4401,4101,41030,0001,410
1997-06-131,4301,4501,4001,420110,0001,420
1997-06-121,4501,4601,4301,43057,0001,430
1997-06-111,4401,4601,4401,46036,0001,460
1997-06-101,4501,4501,4401,44071,0001,440
1997-06-091,4301,4501,4201,45065,0001,450
1997-06-061,4101,4501,4101,440182,0001,440
1997-06-051,4201,4201,4001,41068,0001,410
1997-06-041,4301,4301,4001,420101,0001,420
1997-06-031,4501,4501,4201,42038,0001,420
1997-06-021,4301,4301,4201,42068,0001,420
1997-05-301,4401,4601,4301,44097,0001,440
1997-05-291,4501,4501,4201,43034,0001,430
1997-05-281,4201,4501,4101,45046,0001,450
1997-05-271,4401,4501,4301,43034,0001,430
1997-05-261,4601,4601,4501,45027,0001,450
1997-05-231,4801,4801,4601,47073,0001,470
1997-05-221,4401,4801,4301,480135,0001,480
1997-05-211,4301,4501,4001,430238,0001,430
1997-05-201,4201,4301,4101,41035,0001,410
1997-05-191,4201,4201,4001,40065,0001,400
1997-05-161,4101,4401,4101,420211,0001,420
1997-05-151,3901,4101,3901,40075,0001,400
1997-05-141,3501,4001,3401,380197,0001,380
1997-05-131,3501,3601,3401,35056,0001,350
1997-05-121,3701,3701,3501,37024,0001,370
1997-05-091,3701,3901,3601,390137,0001,390
1997-05-081,3801,3801,3801,38014,0001,380
1997-05-071,4001,4001,3901,40050,0001,400
1997-05-061,4101,4501,3901,40061,0001,400
1997-05-021,3601,4101,3401,410124,0001,410
1997-05-011,3201,3401,2901,340168,0001,340
1997-04-301,3101,3101,3001,300178,0001,300
1997-04-281,3301,3301,3001,30019,0001,300
1997-04-251,3501,3501,3101,33053,0001,330
1997-04-241,4001,4001,3501,350126,0001,350
1997-04-231,3501,4001,3501,400186,0001,400
1997-04-221,3501,3501,3301,35046,0001,350
1997-04-211,3101,3501,3001,35047,0001,350
1997-04-181,2801,3101,2501,270143,0001,270
1997-04-171,2701,2701,2601,27076,0001,270
1997-04-161,2701,2901,2701,27069,0001,270
1997-04-151,2701,2801,2601,27051,0001,270
1997-04-141,2701,2701,2501,27034,0001,270
1997-04-111,2701,2901,2701,27055,0001,270
1997-04-101,2701,3101,2601,310164,0001,310
1997-04-091,2601,2801,2601,28066,0001,280
1997-04-081,2701,2901,2701,28066,0001,280
1997-04-071,2801,3001,2701,290160,0001,290
1997-04-041,2601,2801,2501,280116,0001,280
1997-04-031,2401,2701,2401,260227,0001,260
1997-04-021,1701,2501,1701,240123,0001,240
1997-04-011,1701,1701,1401,160520,0001,160
1997-03-311,1401,1701,1201,15035,0001,150
1997-03-281,1001,1001,0801,08025,0001,080
1997-03-271,1501,1501,0801,08016,0001,080
1997-03-261,1501,1501,1301,1509,0001,150
1997-03-251,1401,1701,1401,17048,0001,170
1997-03-241,1701,1701,1501,15031,0001,150
1997-03-211,1701,1801,1501,17067,0001,170
1997-03-191,1801,1901,1801,18037,0001,180
1997-03-181,1801,1801,1701,18049,0001,180
1997-03-171,1901,1901,1801,18029,0001,180
1997-03-141,2001,2001,1601,19081,0001,190
1997-03-131,1801,1901,1601,18051,0001,180
1997-03-121,2001,2001,1801,19075,0001,190
1997-03-111,1801,1901,1801,18013,0001,180
1997-03-101,1501,1801,1501,18012,0001,180
1997-03-071,1801,1801,1601,18048,0001,180
1997-03-061,1801,2001,1801,20061,0001,200
1997-03-051,1901,1901,1701,17030,0001,170
1997-03-041,1901,1901,1601,19040,0001,190
1997-03-031,1701,1901,1701,1909,0001,190
1997-02-281,2001,2101,2001,2108,0001,210
1997-02-271,1901,2101,1901,21030,0001,210
1997-02-261,1901,2101,1701,21050,0001,210
1997-02-251,1501,1901,1501,19019,0001,190
1997-02-241,2001,2201,1801,19035,0001,190
1997-02-211,1801,2101,1801,21046,0001,210
1997-02-201,2001,2201,1601,20084,0001,200
1997-02-191,1301,2001,1301,20029,0001,200
1997-02-181,1301,1501,1301,15044,0001,150
1997-02-171,1001,1301,1001,11053,0001,110
1997-02-141,0901,1201,0601,100128,0001,100
1997-02-131,0801,1001,0701,080192,0001,080
1997-02-121,1101,1101,0601,060157,0001,060
1997-02-101,1101,1201,0901,10045,0001,100
1997-02-071,1001,1201,1001,11076,0001,110
1997-02-061,1401,1401,0801,14074,0001,140
1997-02-051,1501,1501,1001,12033,0001,120
1997-02-041,1001,1601,1001,15094,0001,150
1997-02-031,0401,1001,0401,100140,0001,100
1997-01-311,0201,0601,0201,03055,0001,030
1997-01-301,0201,0801,0201,04061,0001,040
1997-01-291,0401,0401,0101,01030,0001,010
1997-01-281,0601,0601,0301,05031,0001,050
1997-01-241,0901,1001,0701,10010,0001,100
1997-01-231,0801,0801,0701,07024,0001,070
1997-01-221,0901,1201,0901,12017,0001,120
1997-01-211,0701,1001,0601,10012,0001,100
1997-01-201,1201,1201,0601,09048,0001,090
1997-01-171,1101,1201,1001,10097,0001,100
1997-01-161,1801,1801,1101,110110,0001,110
1997-01-141,1701,1701,1501,15017,0001,150
1997-01-131,1201,1701,1201,17027,0001,170
1997-01-101,2701,2701,1101,12041,0001,120
1997-01-091,2701,2701,2701,27011,0001,270
1997-01-081,2701,2701,2501,27018,0001,270
1997-01-071,2701,3001,2701,30041,0001,300
1997-01-061,2401,2501,2401,25015,0001,250

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