5191 住友理工(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,950	1,950	1,898	1,921	214,100	1,921
2007-12-27	2,025	2,025	1,976	1,991	335,300	1,991
2007-12-26	1,986	2,025	1,977	2,020	142,600	2,020
2007-12-25	1,995	2,010	1,965	1,987	219,900	1,987
2007-12-21	1,885	1,938	1,863	1,938	288,300	1,938
2007-12-20	1,868	1,908	1,856	1,858	355,800	1,858
2007-12-19	1,837	1,855	1,817	1,821	163,300	1,821
2007-12-18	1,857	1,871	1,808	1,829	194,700	1,829
2007-12-17	1,919	1,919	1,846	1,856	236,200	1,856
2007-12-14	1,899	1,927	1,890	1,915	345,600	1,915
2007-12-13	1,908	1,933	1,888	1,888	282,100	1,888
2007-12-12	1,879	1,895	1,841	1,891	109,000	1,891
2007-12-11	1,829	1,898	1,829	1,880	232,100	1,880
2007-12-10	1,857	1,880	1,832	1,843	333,200	1,843
2007-12-07	1,885	1,893	1,860	1,880	303,800	1,880
2007-12-06	1,843	1,852	1,810	1,849	239,400	1,849
2007-12-05	1,789	1,819	1,756	1,813	201,900	1,813
2007-12-04	1,851	1,851	1,806	1,807	246,800	1,807
2007-12-03	1,860	1,895	1,850	1,878	373,800	1,878
2007-11-30	1,806	1,859	1,800	1,830	362,900	1,830
2007-11-29	1,783	1,787	1,762	1,780	264,400	1,780
2007-11-28	1,767	1,781	1,704	1,726	189,500	1,726
2007-11-27	1,700	1,759	1,681	1,737	260,100	1,737
2007-11-26	1,670	1,723	1,661	1,701	253,900	1,701
2007-11-22	1,691	1,739	1,655	1,678	397,400	1,678
2007-11-21	1,749	1,749	1,680	1,690	281,500	1,690
2007-11-20	1,685	1,739	1,670	1,733	340,400	1,733
2007-11-19	1,773	1,839	1,728	1,745	448,000	1,745
2007-11-16	1,773	1,780	1,715	1,755	517,100	1,755
2007-11-15	1,898	1,922	1,792	1,803	550,100	1,803
2007-11-14	1,910	1,935	1,860	1,897	446,800	1,897
2007-11-13	1,866	1,890	1,774	1,840	613,400	1,840
2007-11-12	2,000	2,000	1,822	1,849	875,500	1,849
2007-11-09	2,075	2,120	2,010	2,015	566,500	2,015
2007-11-08	2,205	2,235	2,175	2,235	182,200	2,235
2007-11-07	2,275	2,280	2,230	2,230	173,500	2,230
2007-11-06	2,135	2,290	2,135	2,270	352,100	2,270
2007-11-05	2,165	2,205	2,160	2,180	248,600	2,180
2007-11-02	2,210	2,230	2,165	2,195	251,500	2,195
2007-11-01	2,235	2,280	2,185	2,210	196,400	2,210
2007-10-31	2,245	2,255	2,205	2,255	214,000	2,255
2007-10-30	2,150	2,250	2,150	2,250	404,500	2,250
2007-10-29	2,160	2,210	2,145	2,150	158,800	2,150
2007-10-26	2,150	2,150	2,110	2,150	185,500	2,150
2007-10-25	2,165	2,185	2,140	2,150	193,000	2,150
2007-10-24	2,240	2,245	2,190	2,200	141,300	2,200
2007-10-23	2,250	2,260	2,160	2,205	184,200	2,205
2007-10-22	2,185	2,230	2,170	2,210	183,400	2,210
2007-10-19	2,330	2,350	2,255	2,270	161,500	2,270
2007-10-18	2,300	2,360	2,300	2,330	177,800	2,330
2007-10-17	2,275	2,275	2,210	2,260	242,100	2,260
2007-10-16	2,280	2,285	2,210	2,235	180,500	2,235
2007-10-15	2,290	2,315	2,255	2,275	194,200	2,275
2007-10-12	2,255	2,320	2,240	2,240	275,600	2,240
2007-10-11	2,300	2,315	2,265	2,295	338,400	2,295
2007-10-10	2,375	2,375	2,330	2,330	188,200	2,330
2007-10-09	2,355	2,375	2,330	2,365	166,400	2,365
2007-10-05	2,315	2,350	2,285	2,350	245,700	2,350
2007-10-04	2,340	2,370	2,330	2,355	124,800	2,355
2007-10-03	2,350	2,375	2,325	2,355	186,100	2,355
2007-10-02	2,355	2,370	2,340	2,345	207,700	2,345
2007-10-01	2,375	2,400	2,335	2,335	379,000	2,335
2007-09-28	2,370	2,415	2,365	2,415	237,400	2,415
2007-09-27	2,420	2,425	2,370	2,390	138,800	2,390
2007-09-26	2,430	2,435	2,355	2,400	194,600	2,400
2007-09-25	2,350	2,455	2,340	2,455	622,800	2,455
2007-09-21	2,230	2,320	2,200	2,320	385,700	2,320
2007-09-20	2,265	2,285	2,240	2,270	268,300	2,270
2007-09-19	2,180	2,220	2,150	2,210	224,500	2,210
2007-09-18	2,110	2,145	2,110	2,130	278,500	2,130
2007-09-14	2,035	2,070	2,025	2,070	284,600	2,070
2007-09-13	2,065	2,075	2,035	2,035	260,200	2,035
2007-09-12	2,065	2,130	2,050	2,080	222,600	2,080
2007-09-11	2,060	2,095	2,035	2,070	228,900	2,070
2007-09-10	2,085	2,110	2,070	2,095	145,300	2,095
2007-09-07	2,140	2,165	2,120	2,150	247,900	2,150
2007-09-06	2,070	2,175	2,060	2,170	322,500	2,170
2007-09-05	2,190	2,190	2,075	2,090	331,700	2,090
2007-09-04	2,205	2,235	2,190	2,230	163,100	2,230
2007-09-03	2,160	2,210	2,155	2,205	182,500	2,205
2007-08-31	2,070	2,155	2,065	2,155	99,600	2,155
2007-08-30	2,130	2,130	2,070	2,100	140,800	2,100
2007-08-29	2,050	2,085	2,025	2,065	126,200	2,065
2007-08-28	2,085	2,130	2,085	2,120	86,600	2,120
2007-08-27	2,135	2,145	2,090	2,115	169,800	2,115
2007-08-24	2,130	2,170	2,095	2,160	273,600	2,160
2007-08-23	2,060	2,105	2,050	2,090	173,900	2,090
2007-08-22	2,035	2,070	1,998	2,055	211,700	2,055
2007-08-21	1,990	2,040	1,970	2,005	178,600	2,005
2007-08-20	1,930	2,005	1,919	1,953	277,300	1,953
2007-08-17	2,090	2,095	1,919	1,932	368,000	1,932
2007-08-16	2,065	2,120	1,981	2,055	310,000	2,055
2007-08-15	2,115	2,140	2,100	2,100	191,600	2,100
2007-08-14	2,125	2,175	2,115	2,155	274,700	2,155
2007-08-13	2,050	2,110	2,035	2,085	364,200	2,085
2007-08-10	2,000	2,045	1,930	1,999	484,600	1,999
2007-08-09	2,090	2,190	2,025	2,065	946,200	2,065
2007-08-08	2,110	2,120	2,080	2,120	330,900	2,120
2007-08-07	2,075	2,085	2,045	2,070	301,000	2,070
2007-08-06	2,065	2,160	2,035	2,105	250,300	2,105
2007-08-03	2,150	2,155	2,065	2,105	429,200	2,105
2007-08-02	2,150	2,175	2,140	2,160	335,700	2,160
2007-08-01	2,135	2,155	2,100	2,120	199,500	2,120
2007-07-31	2,150	2,160	2,130	2,150	235,300	2,150
2007-07-30	2,115	2,170	2,095	2,165	193,200	2,165
2007-07-27	2,110	2,160	2,085	2,150	336,700	2,150
2007-07-26	2,130	2,250	2,100	2,230	414,000	2,230
2007-07-25	2,180	2,180	2,125	2,150	330,100	2,150
2007-07-24	2,150	2,190	2,145	2,175	169,400	2,175
2007-07-23	2,145	2,180	2,140	2,160	268,300	2,160
2007-07-20	2,140	2,190	2,130	2,185	378,300	2,185
2007-07-19	2,085	2,120	2,075	2,100	94,900	2,100
2007-07-18	2,100	2,120	2,065	2,070	204,700	2,070
2007-07-17	2,115	2,115	2,065	2,085	139,600	2,085
2007-07-13	2,125	2,125	2,090	2,115	173,600	2,115
2007-07-12	2,090	2,120	2,075	2,085	174,300	2,085
2007-07-11	2,085	2,130	2,070	2,085	158,400	2,085
2007-07-10	2,060	2,090	2,060	2,085	159,400	2,085
2007-07-09	2,040	2,050	2,015	2,050	212,500	2,050
2007-07-06	2,055	2,055	2,025	2,045	154,300	2,045
2007-07-05	2,045	2,055	2,035	2,045	260,800	2,045
2007-07-04	2,050	2,055	2,030	2,035	258,400	2,035
2007-07-03	2,065	2,065	2,035	2,050	258,900	2,050
2007-07-02	2,070	2,070	2,045	2,055	464,900	2,055
2007-06-29	2,085	2,095	2,050	2,060	747,400	2,060
2007-06-28	2,050	2,075	2,020	2,045	189,700	2,045
2007-06-27	2,055	2,060	2,030	2,035	485,400	2,035
2007-06-26	2,130	2,130	2,055	2,070	207,500	2,070
2007-06-25	2,155	2,160	2,125	2,130	107,100	2,130
2007-06-22	2,150	2,160	2,135	2,155	101,200	2,155
2007-06-21	2,170	2,170	2,130	2,150	149,700	2,150
2007-06-20	2,105	2,165	2,090	2,150	213,900	2,150
2007-06-19	2,080	2,095	2,025	2,075	124,700	2,075
2007-06-18	2,095	2,125	2,095	2,110	142,700	2,110
2007-06-15	2,005	2,060	2,005	2,060	185,600	2,060
2007-06-14	2,000	2,035	1,991	1,999	326,400	1,999
2007-06-13	2,035	2,040	1,977	2,005	281,100	2,005
2007-06-12	2,075	2,090	2,050	2,050	80,300	2,050
2007-06-11	2,065	2,095	2,050	2,065	147,100	2,065
2007-06-08	2,055	2,080	2,025	2,065	276,600	2,065
2007-06-07	2,080	2,115	2,080	2,105	173,900	2,105
2007-06-06	2,075	2,095	2,070	2,075	163,500	2,075
2007-06-05	2,095	2,120	2,075	2,075	222,300	2,075
2007-06-04	2,140	2,145	2,075	2,110	254,900	2,110
2007-06-01	2,165	2,180	2,125	2,145	223,200	2,145
2007-05-31	2,145	2,185	2,145	2,185	113,700	2,185
2007-05-30	2,140	2,155	2,115	2,145	125,500	2,145
2007-05-29	2,125	2,170	2,110	2,150	71,400	2,150
2007-05-28	2,110	2,140	2,105	2,120	94,500	2,120
2007-05-25	2,160	2,185	2,110	2,140	105,900	2,140
2007-05-24	2,175	2,210	2,170	2,195	97,500	2,195
2007-05-23	2,170	2,190	2,160	2,175	51,100	2,175
2007-05-22	2,140	2,195	2,140	2,190	89,600	2,190
2007-05-21	2,135	2,175	2,135	2,160	62,600	2,160
2007-05-18	2,200	2,200	2,135	2,160	148,200	2,160
2007-05-17	2,195	2,205	2,160	2,180	142,900	2,180
2007-05-16	2,155	2,215	2,155	2,210	166,300	2,210
2007-05-15	2,190	2,190	2,140	2,155	154,600	2,155
2007-05-14	2,225	2,250	2,200	2,200	180,800	2,200
2007-05-11	2,225	2,240	2,155	2,225	459,100	2,225
2007-05-10	2,335	2,350	2,325	2,335	76,600	2,335
2007-05-09	2,290	2,335	2,290	2,315	92,700	2,315
2007-05-08	2,370	2,375	2,310	2,315	113,300	2,315
2007-05-07	2,340	2,390	2,340	2,365	107,500	2,365
2007-05-02	2,310	2,330	2,305	2,325	64,100	2,325
2007-05-01	2,345	2,345	2,300	2,315	150,200	2,315
2007-04-27	2,310	2,355	2,300	2,320	116,400	2,320
2007-04-26	2,290	2,305	2,270	2,300	119,000	2,300
2007-04-25	2,265	2,295	2,265	2,295	78,700	2,295
2007-04-24	2,280	2,295	2,265	2,290	66,500	2,290
2007-04-23	2,290	2,325	2,285	2,295	100,700	2,295
2007-04-20	2,260	2,265	2,235	2,265	109,800	2,265
2007-04-19	2,305	2,325	2,270	2,295	81,300	2,295
2007-04-18	2,310	2,340	2,305	2,330	92,700	2,330
2007-04-17	2,305	2,335	2,275	2,300	133,700	2,300
2007-04-16	2,325	2,380	2,325	2,345	164,000	2,345
2007-04-13	2,320	2,330	2,275	2,290	245,900	2,290
2007-04-12	2,340	2,340	2,295	2,310	171,000	2,310
2007-04-11	2,340	2,370	2,325	2,355	130,800	2,355
2007-04-10	2,350	2,370	2,320	2,345	138,200	2,345
2007-04-09	2,350	2,385	2,350	2,370	84,400	2,370
2007-04-06	2,335	2,365	2,330	2,345	84,400	2,345
2007-04-05	2,365	2,380	2,330	2,350	120,800	2,350
2007-04-04	2,330	2,380	2,315	2,370	121,400	2,370
2007-04-03	2,340	2,365	2,320	2,320	140,000	2,320
2007-04-02	2,340	2,415	2,335	2,345	434,200	2,345
2007-03-30	2,290	2,310	2,280	2,285	124,900	2,285
2007-03-29	2,285	2,330	2,265	2,320	182,200	2,320
2007-03-28	2,280	2,315	2,275	2,275	155,300	2,275
2007-03-27	2,250	2,255	2,230	2,250	87,800	2,250
2007-03-26	2,280	2,280	2,250	2,255	142,800	2,255
2007-03-23	2,325	2,325	2,270	2,280	139,800	2,280
2007-03-22	2,305	2,325	2,285	2,290	147,200	2,290
2007-03-20	2,300	2,325	2,280	2,305	191,400	2,305
2007-03-19	2,220	2,250	2,220	2,230	103,900	2,230
2007-03-16	2,225	2,245	2,215	2,230	138,700	2,230
2007-03-15	2,190	2,205	2,180	2,195	81,600	2,195
2007-03-14	2,170	2,190	2,115	2,160	123,700	2,160
2007-03-13	2,230	2,235	2,195	2,210	152,500	2,210
2007-03-12	2,240	2,270	2,215	2,235	274,100	2,235
2007-03-09	2,280	2,290	2,225	2,260	193,400	2,260
2007-03-08	2,210	2,260	2,200	2,260	127,500	2,260
2007-03-07	2,260	2,280	2,235	2,235	195,800	2,235
2007-03-06	2,260	2,260	2,210	2,255	225,100	2,255
2007-03-05	2,280	2,345	2,255	2,285	536,100	2,285
2007-03-02	2,275	2,280	2,230	2,250	198,700	2,250
2007-03-01	2,235	2,285	2,215	2,270	223,800	2,270
2007-02-28	2,185	2,300	2,170	2,255	237,300	2,255
2007-02-27	2,320	2,355	2,320	2,345	161,700	2,345
2007-02-26	2,345	2,350	2,305	2,315	176,300	2,315
2007-02-23	2,340	2,380	2,330	2,370	225,200	2,370
2007-02-22	2,280	2,325	2,260	2,285	194,700	2,285
2007-02-21	2,185	2,230	2,180	2,225	199,500	2,225
2007-02-20	2,225	2,235	2,175	2,210	96,800	2,210
2007-02-19	2,180	2,215	2,165	2,210	146,800	2,210
2007-02-16	2,225	2,230	2,190	2,215	140,800	2,215
2007-02-15	2,285	2,290	2,240	2,245	81,900	2,245
2007-02-14	2,260	2,300	2,220	2,245	153,500	2,245
2007-02-13	2,230	2,270	2,220	2,240	128,600	2,240
2007-02-09	2,165	2,215	2,155	2,205	175,600	2,205
2007-02-08	2,195	2,235	2,185	2,205	114,100	2,205
2007-02-07	2,190	2,260	2,175	2,175	240,400	2,175
2007-02-06	2,130	2,170	2,115	2,150	139,000	2,150
2007-02-05	2,195	2,195	2,115	2,145	260,100	2,145
2007-02-02	2,145	2,235	2,130	2,160	332,100	2,160
2007-02-01	2,125	2,145	2,105	2,130	165,700	2,130
2007-01-31	2,135	2,140	2,100	2,115	137,600	2,115
2007-01-30	2,125	2,150	2,100	2,105	175,900	2,105
2007-01-29	2,075	2,100	2,065	2,085	93,800	2,085
2007-01-26	2,060	2,065	2,030	2,050	72,400	2,050
2007-01-25	2,100	2,100	2,055	2,055	87,600	2,055
2007-01-24	2,070	2,080	2,060	2,080	65,700	2,080
2007-01-23	2,060	2,080	2,050	2,070	68,800	2,070
2007-01-22	2,090	2,090	2,060	2,080	70,600	2,080
2007-01-19	2,110	2,110	2,055	2,075	122,900	2,075
2007-01-18	2,110	2,110	2,080	2,105	93,500	2,105
2007-01-17	2,100	2,115	2,070	2,100	77,000	2,100
2007-01-16	2,095	2,115	2,070	2,100	92,500	2,100
2007-01-15	2,070	2,130	2,055	2,095	124,600	2,095
2007-01-12	2,030	2,085	2,025	2,070	144,700	2,070
2007-01-11	2,035	2,070	2,020	2,030	109,000	2,030
2007-01-10	2,070	2,070	2,020	2,030	158,200	2,030
2007-01-09	2,010	2,080	2,000	2,070	191,600	2,070
2007-01-05	2,010	2,030	1,991	1,998	212,600	1,998
2007-01-04	2,000	2,025	1,990	2,010	98,300	2,010

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