5191 住友理工(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	707	742	707	736	59,100	736
2008-12-29	714	720	696	718	62,900	718
2008-12-26	684	719	684	718	132,500	718
2008-12-25	662	683	662	680	51,500	680
2008-12-24	680	690	661	669	101,000	669
2008-12-22	662	708	661	690	162,600	690
2008-12-19	703	703	656	662	258,200	662
2008-12-18	721	725	677	689	280,400	689
2008-12-17	745	745	693	712	264,000	712
2008-12-16	763	763	729	750	188,500	750
2008-12-15	754	774	738	763	156,000	763
2008-12-12	772	784	717	736	221,800	736
2008-12-11	766	795	752	792	250,000	792
2008-12-10	720	762	716	755	213,600	755
2008-12-09	709	752	706	735	257,600	735
2008-12-08	695	713	683	698	244,400	698
2008-12-05	670	703	670	675	413,300	675
2008-12-04	663	677	643	651	408,200	651
2008-12-03	671	683	647	664	391,200	664
2008-12-02	687	697	665	665	273,300	665
2008-12-01	764	764	718	737	202,300	737
2008-11-28	752	775	734	765	178,200	765
2008-11-27	757	782	749	760	133,100	760
2008-11-26	765	767	735	747	198,100	747
2008-11-25	813	828	751	775	215,900	775
2008-11-21	798	798	753	781	359,800	781
2008-11-20	883	888	817	822	284,600	822
2008-11-19	871	899	864	886	219,000	886
2008-11-18	905	907	868	881	208,200	881
2008-11-17	875	928	848	905	145,300	905
2008-11-14	874	895	865	874	147,300	874
2008-11-13	851	883	850	864	101,400	864
2008-11-12	879	906	879	892	215,100	892
2008-11-11	949	950	907	919	209,500	919
2008-11-10	886	936	883	936	187,900	936
2008-11-07	833	870	815	836	216,200	836
2008-11-06	894	909	879	893	242,500	893
2008-11-05	875	907	860	899	292,500	899
2008-11-04	811	863	811	855	240,200	855
2008-10-31	841	841	786	804	226,600	804
2008-10-30	821	849	794	849	266,900	849
2008-10-29	819	846	775	831	233,700	831
2008-10-28	667	787	653	787	396,200	787
2008-10-27	750	800	682	687	254,000	687
2008-10-24	824	824	760	766	203,000	766
2008-10-23	822	830	792	824	394,700	824
2008-10-22	925	925	861	862	200,900	862
2008-10-21	960	1,000	927	950	239,600	950
2008-10-20	966	966	895	940	308,400	940
2008-10-17	935	939	898	939	312,300	939
2008-10-16	906	912	826	873	338,600	873
2008-10-15	870	930	829	916	265,700	916
2008-10-14	837	867	835	867	105,900	867
2008-10-10	757	798	747	767	196,300	767
2008-10-09	815	881	812	847	255,300	847
2008-10-08	902	937	820	835	184,000	835
2008-10-07	908	929	880	912	147,100	912
2008-10-06	984	985	933	948	237,400	948
2008-10-03	1,014	1,014	983	994	130,200	994
2008-10-02	1,079	1,079	1,010	1,016	137,300	1,016
2008-10-01	1,102	1,104	1,065	1,075	131,300	1,075
2008-09-30	1,032	1,092	1,018	1,082	243,300	1,082
2008-09-29	1,193	1,194	1,085	1,092	244,100	1,092
2008-09-26	1,207	1,219	1,171	1,192	184,800	1,192
2008-09-25	1,151	1,217	1,150	1,206	166,900	1,206
2008-09-24	1,154	1,186	1,149	1,180	196,400	1,180
2008-09-22	1,147	1,207	1,146	1,194	185,700	1,194
2008-09-19	1,104	1,177	1,102	1,167	481,000	1,167
2008-09-18	1,090	1,106	1,053	1,082	252,600	1,082
2008-09-17	1,201	1,220	1,103	1,112	233,200	1,112
2008-09-16	1,132	1,183	1,118	1,183	242,300	1,183
2008-09-12	1,204	1,219	1,164	1,166	219,800	1,166
2008-09-11	1,214	1,234	1,206	1,210	229,800	1,210
2008-09-10	1,187	1,219	1,156	1,209	277,400	1,209
2008-09-09	1,154	1,194	1,136	1,186	271,200	1,186
2008-09-08	1,141	1,158	1,137	1,144	147,100	1,144
2008-09-05	1,125	1,157	1,110	1,141	162,600	1,141
2008-09-04	1,186	1,186	1,160	1,165	124,000	1,165
2008-09-03	1,162	1,176	1,156	1,176	159,800	1,176
2008-09-02	1,190	1,190	1,153	1,161	161,700	1,161
2008-09-01	1,203	1,220	1,176	1,179	173,200	1,179
2008-08-29	1,200	1,223	1,197	1,223	201,500	1,223
2008-08-28	1,195	1,198	1,171	1,196	161,200	1,196
2008-08-27	1,210	1,220	1,196	1,197	137,100	1,197
2008-08-26	1,187	1,226	1,187	1,221	123,800	1,221
2008-08-25	1,219	1,233	1,213	1,221	100,000	1,221
2008-08-22	1,199	1,219	1,187	1,200	116,300	1,200
2008-08-21	1,182	1,217	1,182	1,205	234,600	1,205
2008-08-20	1,200	1,208	1,185	1,190	331,800	1,190
2008-08-19	1,259	1,260	1,231	1,237	170,800	1,237
2008-08-18	1,267	1,300	1,263	1,275	237,100	1,275
2008-08-15	1,253	1,264	1,237	1,262	229,300	1,262
2008-08-14	1,235	1,270	1,234	1,252	100,400	1,252
2008-08-13	1,266	1,273	1,233	1,255	184,600	1,255
2008-08-12	1,292	1,300	1,275	1,280	262,200	1,280
2008-08-11	1,256	1,289	1,256	1,275	241,400	1,275
2008-08-08	1,233	1,262	1,225	1,251	135,700	1,251
2008-08-07	1,264	1,267	1,241	1,258	252,000	1,258
2008-08-06	1,261	1,280	1,246	1,256	309,200	1,256
2008-08-05	1,250	1,263	1,237	1,241	236,900	1,241
2008-08-04	1,298	1,312	1,233	1,234	317,900	1,234
2008-08-01	1,317	1,331	1,275	1,297	345,100	1,297
2008-07-31	1,329	1,345	1,306	1,337	506,700	1,337
2008-07-30	1,280	1,311	1,280	1,302	314,600	1,302
2008-07-29	1,301	1,313	1,264	1,278	392,200	1,278
2008-07-28	1,312	1,345	1,285	1,327	246,400	1,327
2008-07-25	1,311	1,340	1,305	1,329	253,600	1,329
2008-07-24	1,312	1,346	1,304	1,342	414,000	1,342
2008-07-23	1,294	1,304	1,278	1,292	197,900	1,292
2008-07-22	1,230	1,274	1,229	1,274	194,200	1,274
2008-07-18	1,268	1,268	1,219	1,220	272,400	1,220
2008-07-17	1,233	1,241	1,220	1,235	211,300	1,235
2008-07-16	1,239	1,248	1,217	1,225	189,300	1,225
2008-07-15	1,243	1,249	1,226	1,238	261,900	1,238
2008-07-14	1,210	1,269	1,210	1,242	367,200	1,242
2008-07-11	1,226	1,254	1,213	1,230	309,500	1,230
2008-07-10	1,219	1,243	1,216	1,232	193,800	1,232
2008-07-09	1,231	1,270	1,231	1,239	312,000	1,239
2008-07-08	1,237	1,237	1,210	1,223	363,400	1,223
2008-07-07	1,250	1,253	1,208	1,239	407,900	1,239
2008-07-04	1,309	1,309	1,258	1,268	216,900	1,268
2008-07-03	1,261	1,282	1,217	1,272	468,400	1,272
2008-07-02	1,386	1,386	1,295	1,299	520,800	1,299
2008-07-01	1,370	1,408	1,367	1,385	269,600	1,385
2008-06-30	1,396	1,396	1,364	1,369	282,100	1,369
2008-06-27	1,381	1,393	1,368	1,376	176,500	1,376
2008-06-26	1,444	1,453	1,412	1,419	163,100	1,419
2008-06-25	1,425	1,443	1,396	1,443	179,500	1,443
2008-06-24	1,438	1,446	1,405	1,442	366,500	1,442
2008-06-23	1,389	1,439	1,373	1,429	390,500	1,429
2008-06-20	1,479	1,479	1,430	1,440	360,300	1,440
2008-06-19	1,534	1,534	1,464	1,499	535,000	1,499
2008-06-18	1,475	1,488	1,456	1,483	384,400	1,483
2008-06-17	1,435	1,461	1,432	1,455	476,800	1,455
2008-06-16	1,438	1,448	1,418	1,442	353,500	1,442
2008-06-13	1,414	1,438	1,392	1,407	451,800	1,407
2008-06-12	1,380	1,382	1,351	1,374	283,600	1,374
2008-06-11	1,370	1,393	1,362	1,388	323,100	1,388
2008-06-10	1,393	1,402	1,348	1,350	415,100	1,350
2008-06-09	1,400	1,413	1,392	1,397	244,600	1,397
2008-06-06	1,450	1,459	1,402	1,424	480,800	1,424
2008-06-05	1,401	1,439	1,392	1,436	333,100	1,436
2008-06-04	1,406	1,416	1,375	1,400	566,900	1,400
2008-06-03	1,446	1,453	1,403	1,406	608,700	1,406
2008-06-02	1,443	1,472	1,403	1,466	362,500	1,466
2008-05-30	1,393	1,424	1,380	1,424	353,700	1,424
2008-05-29	1,318	1,365	1,306	1,353	296,300	1,353
2008-05-28	1,359	1,370	1,317	1,318	459,800	1,318
2008-05-27	1,381	1,381	1,351	1,374	324,400	1,374
2008-05-26	1,425	1,432	1,378	1,380	250,700	1,380
2008-05-23	1,435	1,443	1,408	1,424	405,700	1,424
2008-05-22	1,389	1,420	1,361	1,418	278,200	1,418
2008-05-21	1,404	1,411	1,383	1,389	333,400	1,389
2008-05-20	1,450	1,470	1,402	1,421	439,400	1,421
2008-05-19	1,482	1,492	1,454	1,482	215,800	1,482
2008-05-16	1,517	1,523	1,458	1,462	291,500	1,462
2008-05-15	1,460	1,507	1,450	1,497	236,100	1,497
2008-05-14	1,422	1,469	1,380	1,461	470,900	1,461
2008-05-13	1,360	1,406	1,360	1,402	309,500	1,402
2008-05-12	1,390	1,397	1,350	1,360	486,600	1,360
2008-05-09	1,510	1,511	1,380	1,396	594,000	1,396
2008-05-08	1,570	1,604	1,514	1,514	250,100	1,514
2008-05-07	1,599	1,613	1,585	1,600	222,000	1,600
2008-05-02	1,529	1,563	1,515	1,560	142,300	1,560
2008-05-01	1,496	1,524	1,496	1,508	98,300	1,508
2008-04-30	1,499	1,535	1,483	1,519	194,700	1,519
2008-04-28	1,452	1,508	1,452	1,491	147,600	1,491
2008-04-25	1,452	1,485	1,451	1,472	110,200	1,472
2008-04-24	1,449	1,466	1,436	1,455	195,800	1,455
2008-04-23	1,460	1,484	1,450	1,466	137,000	1,466
2008-04-22	1,481	1,494	1,461	1,473	59,500	1,473
2008-04-21	1,478	1,515	1,469	1,509	149,400	1,509
2008-04-18	1,488	1,498	1,441	1,463	185,800	1,463
2008-04-17	1,437	1,478	1,437	1,465	154,500	1,465
2008-04-16	1,400	1,417	1,388	1,417	192,700	1,417
2008-04-15	1,385	1,423	1,371	1,401	157,900	1,401
2008-04-14	1,370	1,390	1,350	1,373	108,300	1,373
2008-04-11	1,361	1,440	1,361	1,420	193,300	1,420
2008-04-10	1,358	1,389	1,343	1,361	115,100	1,361
2008-04-09	1,420	1,455	1,368	1,381	206,300	1,381
2008-04-08	1,463	1,474	1,433	1,436	108,800	1,436
2008-04-07	1,433	1,470	1,417	1,462	186,700	1,462
2008-04-04	1,484	1,514	1,428	1,438	179,500	1,438
2008-04-03	1,488	1,496	1,450	1,496	169,800	1,496
2008-04-02	1,454	1,475	1,448	1,468	168,100	1,468
2008-04-01	1,416	1,464	1,406	1,424	171,800	1,424
2008-03-31	1,464	1,485	1,402	1,435	204,600	1,435
2008-03-28	1,452	1,509	1,440	1,498	120,900	1,498
2008-03-27	1,472	1,486	1,439	1,465	133,900	1,465
2008-03-26	1,436	1,477	1,427	1,470	141,300	1,470
2008-03-25	1,429	1,475	1,428	1,465	138,700	1,465
2008-03-24	1,423	1,436	1,409	1,409	167,200	1,409
2008-03-21	1,390	1,434	1,385	1,425	314,000	1,425
2008-03-19	1,413	1,419	1,350	1,390	334,400	1,390
2008-03-18	1,388	1,412	1,328	1,372	252,600	1,372
2008-03-17	1,410	1,410	1,332	1,368	268,500	1,368
2008-03-14	1,440	1,476	1,401	1,409	288,300	1,409
2008-03-13	1,481	1,526	1,452	1,468	216,200	1,468
2008-03-12	1,530	1,560	1,505	1,511	252,800	1,511
2008-03-11	1,463	1,518	1,451	1,515	218,100	1,515
2008-03-10	1,523	1,557	1,488	1,501	202,900	1,501
2008-03-07	1,566	1,583	1,547	1,553	209,000	1,553
2008-03-06	1,589	1,615	1,573	1,596	250,000	1,596
2008-03-05	1,561	1,595	1,554	1,566	203,700	1,566
2008-03-04	1,573	1,599	1,543	1,557	265,300	1,557
2008-03-03	1,620	1,620	1,572	1,572	243,800	1,572
2008-02-29	1,661	1,671	1,636	1,656	193,500	1,656
2008-02-28	1,695	1,718	1,670	1,704	116,600	1,704
2008-02-27	1,697	1,742	1,697	1,725	253,900	1,725
2008-02-26	1,738	1,764	1,688	1,693	334,400	1,693
2008-02-25	1,749	1,770	1,718	1,737	281,500	1,737
2008-02-22	1,705	1,732	1,690	1,728	148,700	1,728
2008-02-21	1,721	1,764	1,712	1,750	180,800	1,750
2008-02-20	1,741	1,742	1,684	1,691	245,400	1,691
2008-02-19	1,754	1,766	1,715	1,724	249,500	1,724
2008-02-18	1,717	1,760	1,707	1,710	162,500	1,710
2008-02-15	1,695	1,714	1,659	1,696	255,500	1,696
2008-02-14	1,745	1,751	1,709	1,724	215,900	1,724
2008-02-13	1,721	1,760	1,680	1,688	199,800	1,688
2008-02-12	1,715	1,747	1,703	1,726	106,100	1,726
2008-02-08	1,749	1,781	1,719	1,727	68,800	1,727
2008-02-07	1,711	1,764	1,703	1,749	144,000	1,749
2008-02-06	1,790	1,791	1,730	1,732	197,700	1,732
2008-02-05	1,861	1,894	1,832	1,841	179,100	1,841
2008-02-04	1,866	1,932	1,835	1,860	188,100	1,860
2008-02-01	1,789	1,834	1,767	1,815	215,600	1,815
2008-01-31	1,659	1,777	1,621	1,765	255,300	1,765
2008-01-30	1,730	1,750	1,639	1,671	124,200	1,671
2008-01-29	1,701	1,758	1,697	1,729	151,100	1,729
2008-01-28	1,733	1,768	1,687	1,689	171,000	1,689
2008-01-25	1,696	1,773	1,695	1,763	181,500	1,763
2008-01-24	1,619	1,683	1,607	1,669	254,100	1,669
2008-01-23	1,601	1,674	1,601	1,633	180,400	1,633
2008-01-22	1,650	1,723	1,552	1,556	173,900	1,556
2008-01-21	1,689	1,711	1,642	1,656	197,900	1,656
2008-01-18	1,677	1,738	1,631	1,719	271,500	1,719
2008-01-17	1,613	1,690	1,601	1,677	248,100	1,677
2008-01-16	1,678	1,678	1,582	1,583	229,100	1,583
2008-01-15	1,757	1,759	1,663	1,676	233,500	1,676
2008-01-11	1,787	1,809	1,750	1,754	300,100	1,754
2008-01-10	1,772	1,783	1,755	1,757	299,800	1,757
2008-01-09	1,750	1,815	1,750	1,811	153,500	1,811
2008-01-08	1,800	1,805	1,765	1,779	241,700	1,779
2008-01-07	1,799	1,834	1,780	1,805	207,600	1,805
2008-01-04	1,865	1,891	1,792	1,798	123,100	1,798

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