5191 住友理工(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2879181979181836,000818
2001-12-2779080378679018,000790
2001-12-2680480579079019,000790
2001-12-2580480879780524,000805
2001-12-2180080780080541,000805
2001-12-2077779577779552,000795
2001-12-1977278477277635,000776
2001-12-1879080077578251,000782
2001-12-1778080077178421,000784
2001-12-14781791781782155,000782
2001-12-1380080979680119,000801
2001-12-1280180179279827,000798
2001-12-1180680679080145,000801
2001-12-1080080079079657,000796
2001-12-0781081279279871,000798
2001-12-0681082480080742,000807
2001-12-0581182079179493,000794
2001-12-0480581080181039,000810
2001-12-0380881080180574,000805
2001-11-30825825800800103,000800
2001-11-2983783882582964,000829
2001-11-2885085083183982,000839
2001-11-2787087084685966,000859
2001-11-26901901858871149,000871
2001-11-228878978878916,000891
2001-11-2188888888188525,000885
2001-11-2089790388888841,000888
2001-11-1989089789089757,000897
2001-11-1691091490091052,000910
2001-11-1590290989590965,000909
2001-11-1489991189991149,000911
2001-11-1390190187487564,000875
2001-11-1292092090090040,000900
2001-11-0992092191191934,000919
2001-11-0894594594094041,000940
2001-11-0794594993494542,000945
2001-11-0693694993693766,000937
2001-11-0595995992093052,000930
2001-11-0297097093894932,000949
2001-11-0196997094694747,000947
2001-10-3194595294395215,000952
2001-10-3097998095095048,000950
2001-10-291,0021,00299099014,000990
2001-10-261,0151,0179961,00237,0001,002
2001-10-2598099897399766,000997
2001-10-2494897094897050,000970
2001-10-2393994993994634,000946
2001-10-2293093992992917,000929
2001-10-1991693091693042,000930
2001-10-1892092190091534,000915
2001-10-1792092090992025,000920
2001-10-1693093492092816,000928
2001-10-1592394092293046,000930
2001-10-1293593592092226,000922
2001-10-1190092090091517,000915
2001-10-1091592590090020,000900
2001-10-0993094791591532,000915
2001-10-0593393390290220,000902
2001-10-0493593792793359,000933
2001-10-0391992691992044,000920
2001-10-0290191090190939,000909
2001-10-0188590088189854,000898
2001-09-2888088787488542,000885
2001-09-2788088885085029,000850
2001-09-2688188587588041,000880
2001-09-2588088085687063,000870
2001-09-2184084483583517,000835
2001-09-2086587084585452,000854
2001-09-1983186683086560,000865
2001-09-1886086084084042,000840
2001-09-1785185585085554,000855
2001-09-1487288286586773,000867
2001-09-1386690086687833,000878
2001-09-1285186585186521,000865
2001-09-1190690689590184,000901
2001-09-1093293290791363,000913
2001-09-0794094193494144,000941
2001-09-0693696093695439,000954
2001-09-0596096895495520,000955
2001-09-04988988947970130,000970
2001-09-031,0001,00198799946,000999
2001-08-311,0231,0401,0151,04055,0001,040
2001-08-309951,0239951,02314,0001,023
2001-08-291,0201,0311,0091,00922,0001,009
2001-08-281,0401,0491,0321,04053,0001,040
2001-08-271,0471,0471,0361,04010,0001,040
2001-08-241,0611,0611,0251,02540,0001,025
2001-08-231,0451,0751,0301,06538,0001,065
2001-08-221,0531,0781,0161,07859,0001,078
2001-08-211,0651,0871,0601,07816,0001,078
2001-08-201,0901,0911,0701,08541,0001,085
2001-08-171,0971,0971,0701,09033,0001,090
2001-08-161,0791,0971,0791,09730,0001,097
2001-08-151,1001,1001,0751,09925,0001,099
2001-08-141,0911,1171,0911,10011,0001,100
2001-08-131,1081,1111,1081,11170,0001,111
2001-08-101,0851,1121,0851,11283,0001,112
2001-08-091,1001,1011,0921,09574,0001,095
2001-08-081,1111,1111,1001,1005,0001,100
2001-08-071,1001,1171,1001,10032,0001,100
2001-08-061,1161,1201,1151,11849,0001,118
2001-08-031,1371,1371,1161,11657,0001,116
2001-08-021,1361,1421,1291,13084,0001,130
2001-08-011,1351,1361,1261,126111,0001,126
2001-07-311,1241,1251,1101,12059,0001,120
2001-07-301,1401,1551,1001,11427,0001,114
2001-07-271,1411,1421,1301,13041,0001,130
2001-07-261,1461,1551,1381,13841,0001,138
2001-07-251,1351,1501,1351,14616,0001,146
2001-07-241,1301,1471,1071,14562,0001,145
2001-07-231,1051,1191,1051,11218,0001,112
2001-07-191,1231,1401,1231,13350,0001,133
2001-07-181,1281,1301,1031,12234,0001,122
2001-07-171,1201,1201,1001,10325,0001,103
2001-07-161,1101,1211,1091,12064,0001,120
2001-07-131,0971,1201,0851,09134,0001,091
2001-07-121,1001,1001,0901,09514,0001,095
2001-07-111,1001,1001,0821,09110,0001,091
2001-07-101,1001,1091,0801,10526,0001,105
2001-07-091,0901,0901,0801,08348,0001,083
2001-07-061,1151,1271,0901,09051,0001,090
2001-07-051,1151,1151,1091,11424,0001,114
2001-07-041,1061,1151,1061,1156,0001,115
2001-07-031,1001,1131,1001,10727,0001,107
2001-07-021,1361,1361,1041,11145,0001,111
2001-06-291,1311,1401,1301,13667,0001,136
2001-06-281,1481,1481,1201,13194,0001,131
2001-06-271,1601,1601,1271,136115,0001,136
2001-06-261,1801,1851,1801,18522,0001,185
2001-06-251,1971,2001,1771,18630,0001,186
2001-06-221,1901,1921,1801,18657,0001,186
2001-06-211,1501,1841,1501,16054,0001,160
2001-06-201,1401,1601,1301,151163,0001,151
2001-06-191,1251,1501,1201,131199,0001,131
2001-06-181,1001,1391,1001,125138,0001,125
2001-06-151,0901,0901,0771,08063,0001,080
2001-06-141,0891,0971,0851,090125,0001,090
2001-06-131,1041,1061,0801,089265,0001,089
2001-06-121,1551,1551,1331,14488,0001,144
2001-06-111,1791,1801,1601,16876,0001,168
2001-06-081,1601,1801,1511,179183,0001,179
2001-06-071,2051,2051,1751,18170,0001,181
2001-06-061,2111,2211,2061,21023,0001,210
2001-06-051,2281,2281,2111,21117,0001,211
2001-06-041,2291,2301,2151,2296,0001,229
2001-06-011,2061,2301,2061,23023,0001,230
2001-05-311,2151,2161,2051,20650,0001,206
2001-05-301,2501,2551,2361,23638,0001,236
2001-05-291,2701,2701,2561,25922,0001,259
2001-05-281,2501,2701,2501,26053,0001,260
2001-05-251,2601,2741,2601,26837,0001,268
2001-05-241,2601,2771,2511,25181,0001,251
2001-05-231,2861,2991,2701,27039,0001,270
2001-05-221,3001,3001,2821,28289,0001,282
2001-05-211,3211,3491,3041,304249,0001,304
2001-05-181,4001,4001,3401,363311,0001,363
2001-05-171,4121,4391,3801,400228,0001,400
2001-05-161,4001,4401,4001,400183,0001,400
2001-05-151,3791,4101,3751,395141,0001,395
2001-05-141,3791,3801,3601,36023,0001,360
2001-05-111,3491,3561,3491,356119,0001,356
2001-05-101,3551,3801,3551,37528,0001,375
2001-05-091,3531,3551,3201,35523,0001,355
2001-05-081,3501,3501,3331,33333,0001,333
2001-05-071,3801,3801,3461,35069,0001,350
2001-05-021,3891,3891,3601,37526,0001,375
2001-05-011,3501,3801,3501,37571,0001,375
2001-04-271,3641,3641,3331,35017,0001,350
2001-04-261,3401,3701,3251,33088,0001,330
2001-04-251,3301,3301,3051,31985,0001,319
2001-04-241,3401,3501,3201,35029,0001,350
2001-04-231,3491,3701,3301,33052,0001,330
2001-04-201,3371,3791,3371,368128,0001,368
2001-04-191,3201,3301,3101,32519,0001,325
2001-04-181,3101,3201,3061,32037,0001,320
2001-04-171,3191,3191,3001,30537,0001,305
2001-04-161,2901,3201,2901,32029,0001,320
2001-04-131,3191,3191,2921,29527,0001,295
2001-04-121,2811,2811,2791,28119,0001,281
2001-04-111,2891,2891,2601,26337,0001,263
2001-04-101,2801,3041,2601,28926,0001,289
2001-04-091,2981,3011,2801,28067,0001,280
2001-04-061,3001,3171,2991,30034,0001,300
2001-04-051,3001,3001,2701,28526,0001,285
2001-04-041,2891,3101,2841,31045,0001,310
2001-04-031,2601,2901,2601,29027,0001,290
2001-04-021,2501,2811,2201,24033,0001,240
2001-03-301,2961,2961,2501,25047,0001,250
2001-03-291,2901,3001,2751,27619,0001,276
2001-03-281,3241,3241,3021,30259,0001,302
2001-03-271,3451,3451,3301,33049,0001,330
2001-03-261,2891,3301,2891,33071,0001,330
2001-03-231,2751,2901,2741,28980,0001,289
2001-03-221,3131,3141,2821,28235,0001,282
2001-03-211,2811,3151,2811,31552,0001,315
2001-03-191,2911,3121,2811,28155,0001,281
2001-03-161,2661,3101,2661,29158,0001,291
2001-03-151,2291,2651,2051,26560,0001,265
2001-03-141,2401,2401,2301,23130,0001,231
2001-03-131,2321,2701,2051,20584,0001,205
2001-03-121,2501,2721,2491,272154,0001,272
2001-03-091,2501,2701,2501,269106,0001,269
2001-03-081,2701,2701,2361,24050,0001,240
2001-03-071,2561,2721,2561,27023,0001,270
2001-03-061,2501,2561,2501,25620,0001,256
2001-03-051,2501,2511,2491,25120,0001,251
2001-03-021,2631,2631,2451,25219,0001,252
2001-03-011,2711,2901,2561,26352,0001,263
2001-02-281,2901,2901,2701,27226,0001,272
2001-02-271,2771,3201,2771,29582,0001,295
2001-02-261,2951,3001,2811,28131,0001,281
2001-02-231,2591,2991,2591,29596,0001,295
2001-02-221,2601,2991,2501,27448,0001,274
2001-02-211,2601,2601,2501,25921,0001,259
2001-02-201,2601,2841,2601,26032,0001,260
2001-02-191,2541,2831,2521,25515,0001,255
2001-02-161,2841,2841,2561,28227,0001,282
2001-02-151,2511,2841,2511,2839,0001,283
2001-02-141,2801,2851,2801,28413,0001,284
2001-02-131,2891,2891,2631,28012,0001,280
2001-02-091,2701,2821,2561,25713,0001,257
2001-02-081,2701,2701,2501,26027,0001,260
2001-02-071,2351,2761,2351,25246,0001,252
2001-02-061,2701,2701,2511,25148,0001,251
2001-02-051,2501,2521,2501,25028,0001,250
2001-02-021,2571,2581,2501,25834,0001,258
2001-02-011,2511,2601,2491,258101,0001,258
2001-01-311,2521,2561,2101,21072,0001,210
2001-01-301,2511,2601,2501,25268,0001,252
2001-01-291,2501,2791,2401,26828,0001,268
2001-01-261,2081,2551,1661,250643,0001,250
2001-01-251,2501,2501,2081,208303,0001,208
2001-01-241,3101,3151,2501,257195,0001,257
2001-01-231,3491,3491,3281,32842,0001,328
2001-01-221,3781,3781,3321,34948,0001,349
2001-01-191,3801,4001,3701,399152,0001,399
2001-01-181,3351,3801,3301,380192,0001,380
2001-01-171,3201,3351,3201,33555,0001,335
2001-01-161,3001,3501,3001,320151,0001,320
2001-01-151,2761,2771,2701,27658,0001,276
2001-01-121,2211,2771,2211,27670,0001,276
2001-01-111,2901,2991,2811,28182,0001,281
2001-01-101,3001,3201,2871,29063,0001,290
2001-01-091,3151,3151,2901,30088,0001,300
2001-01-051,2721,3381,2721,335164,0001,335
2001-01-041,3091,3091,2721,2728,0001,272

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