5191 住友理工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 982 | 992 | 957 | 957 | 159,500 | 957 |
| 2009-12-29 | 980 | 982 | 962 | 963 | 164,600 | 963 |
| 2009-12-28 | 971 | 987 | 965 | 980 | 155,500 | 980 |
| 2009-12-25 | 1,005 | 1,005 | 979 | 981 | 96,900 | 981 |
| 2009-12-24 | 988 | 1,008 | 982 | 1,005 | 136,700 | 1,005 |
| 2009-12-22 | 989 | 998 | 976 | 991 | 121,500 | 991 |
| 2009-12-21 | 995 | 996 | 975 | 979 | 165,400 | 979 |
| 2009-12-18 | 998 | 1,001 | 970 | 985 | 216,100 | 985 |
| 2009-12-17 | 1,000 | 1,004 | 985 | 988 | 140,200 | 988 |
| 2009-12-16 | 1,008 | 1,020 | 985 | 993 | 172,400 | 993 |
| 2009-12-15 | 980 | 1,004 | 965 | 1,001 | 181,900 | 1,001 |
| 2009-12-14 | 979 | 983 | 950 | 980 | 238,600 | 980 |
| 2009-12-11 | 933 | 980 | 921 | 979 | 271,800 | 979 |
| 2009-12-10 | 942 | 949 | 909 | 925 | 245,300 | 925 |
| 2009-12-09 | 980 | 981 | 947 | 952 | 202,000 | 952 |
| 2009-12-08 | 980 | 994 | 975 | 987 | 178,400 | 987 |
| 2009-12-07 | 1,027 | 1,027 | 991 | 1,000 | 165,400 | 1,000 |
| 2009-12-04 | 1,033 | 1,035 | 991 | 1,009 | 148,400 | 1,009 |
| 2009-12-03 | 964 | 1,004 | 960 | 1,003 | 191,800 | 1,003 |
| 2009-12-02 | 938 | 952 | 930 | 951 | 106,400 | 951 |
| 2009-12-01 | 909 | 949 | 896 | 949 | 178,800 | 949 |
| 2009-11-30 | 899 | 921 | 896 | 908 | 163,200 | 908 |
| 2009-11-27 | 880 | 899 | 877 | 889 | 240,500 | 889 |
| 2009-11-26 | 914 | 920 | 898 | 910 | 114,100 | 910 |
| 2009-11-25 | 908 | 927 | 897 | 916 | 215,500 | 916 |
| 2009-11-24 | 924 | 927 | 901 | 917 | 193,300 | 917 |
| 2009-11-20 | 930 | 936 | 908 | 934 | 259,200 | 934 |
| 2009-11-19 | 963 | 965 | 924 | 939 | 247,700 | 939 |
| 2009-11-18 | 948 | 982 | 948 | 974 | 272,600 | 974 |
| 2009-11-17 | 965 | 975 | 945 | 958 | 210,300 | 958 |
| 2009-11-16 | 995 | 1,004 | 965 | 969 | 247,700 | 969 |
| 2009-11-13 | 996 | 1,010 | 988 | 1,005 | 383,500 | 1,005 |
| 2009-11-12 | 1,045 | 1,045 | 999 | 1,011 | 327,400 | 1,011 |
| 2009-11-11 | 1,058 | 1,063 | 1,042 | 1,044 | 236,000 | 1,044 |
| 2009-11-10 | 1,074 | 1,090 | 1,052 | 1,067 | 331,600 | 1,067 |
| 2009-11-09 | 1,027 | 1,039 | 999 | 1,034 | 189,100 | 1,034 |
| 2009-11-06 | 1,043 | 1,043 | 1,015 | 1,026 | 214,300 | 1,026 |
| 2009-11-05 | 1,060 | 1,062 | 1,010 | 1,023 | 292,100 | 1,023 |
| 2009-11-04 | 1,055 | 1,061 | 1,026 | 1,040 | 389,800 | 1,040 |
| 2009-11-02 | 1,050 | 1,054 | 1,024 | 1,041 | 312,300 | 1,041 |
| 2009-10-30 | 1,041 | 1,100 | 1,008 | 1,084 | 588,600 | 1,084 |
| 2009-10-29 | 1,047 | 1,068 | 1,015 | 1,039 | 557,300 | 1,039 |
| 2009-10-28 | 1,039 | 1,120 | 1,039 | 1,082 | 879,600 | 1,082 |
| 2009-10-27 | 1,044 | 1,057 | 1,016 | 1,036 | 181,200 | 1,036 |
| 2009-10-26 | 1,073 | 1,073 | 1,046 | 1,064 | 229,800 | 1,064 |
| 2009-10-23 | 1,069 | 1,070 | 1,043 | 1,064 | 346,700 | 1,064 |
| 2009-10-22 | 1,000 | 1,076 | 998 | 1,069 | 674,700 | 1,069 |
| 2009-10-21 | 966 | 1,008 | 960 | 998 | 386,100 | 998 |
| 2009-10-20 | 1,023 | 1,040 | 955 | 966 | 512,600 | 966 |
| 2009-10-19 | 970 | 998 | 956 | 994 | 262,200 | 994 |
| 2009-10-16 | 1,000 | 1,000 | 967 | 988 | 205,400 | 988 |
| 2009-10-15 | 989 | 1,009 | 976 | 989 | 210,700 | 989 |
| 2009-10-14 | 1,012 | 1,013 | 969 | 979 | 215,700 | 979 |
| 2009-10-13 | 995 | 1,018 | 986 | 1,011 | 318,600 | 1,011 |
| 2009-10-09 | 970 | 983 | 943 | 974 | 414,400 | 974 |
| 2009-10-08 | 935 | 988 | 925 | 966 | 358,800 | 966 |
| 2009-10-07 | 919 | 949 | 915 | 945 | 237,700 | 945 |
| 2009-10-06 | 914 | 918 | 885 | 911 | 258,700 | 911 |
| 2009-10-05 | 931 | 934 | 893 | 904 | 243,200 | 904 |
| 2009-10-02 | 961 | 961 | 925 | 941 | 179,000 | 941 |
| 2009-10-01 | 966 | 983 | 952 | 972 | 266,300 | 972 |
| 2009-09-30 | 964 | 994 | 964 | 991 | 216,900 | 991 |
| 2009-09-29 | 960 | 979 | 942 | 969 | 398,000 | 969 |
| 2009-09-28 | 1,015 | 1,015 | 953 | 967 | 273,300 | 967 |
| 2009-09-25 | 1,027 | 1,043 | 1,009 | 1,016 | 278,900 | 1,016 |
| 2009-09-24 | 1,014 | 1,064 | 1,013 | 1,053 | 500,600 | 1,053 |
| 2009-09-18 | 1,008 | 1,011 | 954 | 997 | 588,900 | 997 |
| 2009-09-17 | 1,064 | 1,064 | 1,030 | 1,048 | 158,700 | 1,048 |
| 2009-09-16 | 1,042 | 1,059 | 1,032 | 1,040 | 283,900 | 1,040 |
| 2009-09-15 | 1,065 | 1,065 | 1,026 | 1,028 | 161,400 | 1,028 |
| 2009-09-14 | 1,073 | 1,078 | 1,038 | 1,045 | 196,500 | 1,045 |
| 2009-09-11 | 1,115 | 1,115 | 1,081 | 1,088 | 204,800 | 1,088 |
| 2009-09-10 | 1,100 | 1,121 | 1,094 | 1,106 | 189,200 | 1,106 |
| 2009-09-09 | 1,098 | 1,108 | 1,077 | 1,083 | 99,400 | 1,083 |
| 2009-09-08 | 1,109 | 1,110 | 1,075 | 1,098 | 254,600 | 1,098 |
| 2009-09-07 | 1,114 | 1,125 | 1,112 | 1,115 | 126,400 | 1,115 |
| 2009-09-04 | 1,109 | 1,119 | 1,093 | 1,101 | 166,200 | 1,101 |
| 2009-09-03 | 1,122 | 1,139 | 1,121 | 1,124 | 150,100 | 1,124 |
| 2009-09-02 | 1,136 | 1,139 | 1,116 | 1,131 | 205,300 | 1,131 |
| 2009-09-01 | 1,140 | 1,186 | 1,140 | 1,179 | 167,600 | 1,179 |
| 2009-08-31 | 1,150 | 1,182 | 1,134 | 1,150 | 181,900 | 1,150 |
| 2009-08-28 | 1,173 | 1,188 | 1,164 | 1,165 | 153,100 | 1,165 |
| 2009-08-27 | 1,159 | 1,179 | 1,147 | 1,158 | 125,700 | 1,158 |
| 2009-08-26 | 1,178 | 1,206 | 1,165 | 1,187 | 162,600 | 1,187 |
| 2009-08-25 | 1,143 | 1,169 | 1,139 | 1,158 | 155,700 | 1,158 |
| 2009-08-24 | 1,141 | 1,173 | 1,141 | 1,161 | 149,300 | 1,161 |
| 2009-08-21 | 1,149 | 1,150 | 1,111 | 1,131 | 202,800 | 1,131 |
| 2009-08-20 | 1,151 | 1,179 | 1,130 | 1,165 | 224,300 | 1,165 |
| 2009-08-19 | 1,145 | 1,166 | 1,113 | 1,160 | 146,100 | 1,160 |
| 2009-08-18 | 1,160 | 1,177 | 1,141 | 1,159 | 145,000 | 1,159 |
| 2009-08-17 | 1,163 | 1,171 | 1,152 | 1,164 | 192,800 | 1,164 |
| 2009-08-14 | 1,213 | 1,220 | 1,197 | 1,201 | 166,100 | 1,201 |
| 2009-08-13 | 1,195 | 1,234 | 1,185 | 1,220 | 174,200 | 1,220 |
| 2009-08-12 | 1,200 | 1,201 | 1,177 | 1,180 | 214,500 | 1,180 |
| 2009-08-11 | 1,215 | 1,227 | 1,189 | 1,212 | 207,600 | 1,212 |
| 2009-08-10 | 1,229 | 1,250 | 1,220 | 1,235 | 177,400 | 1,235 |
| 2009-08-07 | 1,195 | 1,198 | 1,162 | 1,191 | 189,400 | 1,191 |
| 2009-08-06 | 1,206 | 1,230 | 1,201 | 1,215 | 218,300 | 1,215 |
| 2009-08-05 | 1,243 | 1,246 | 1,189 | 1,195 | 251,100 | 1,195 |
| 2009-08-04 | 1,267 | 1,295 | 1,223 | 1,251 | 591,300 | 1,251 |
| 2009-08-03 | 1,223 | 1,236 | 1,210 | 1,227 | 287,000 | 1,227 |
| 2009-07-31 | 1,219 | 1,248 | 1,190 | 1,205 | 323,000 | 1,205 |
| 2009-07-30 | 1,200 | 1,213 | 1,184 | 1,206 | 334,800 | 1,206 |
| 2009-07-29 | 1,171 | 1,274 | 1,171 | 1,223 | 487,300 | 1,223 |
| 2009-07-28 | 1,120 | 1,168 | 1,085 | 1,152 | 357,900 | 1,152 |
| 2009-07-27 | 1,095 | 1,143 | 1,068 | 1,100 | 258,100 | 1,100 |
| 2009-07-24 | 1,057 | 1,085 | 1,043 | 1,083 | 151,600 | 1,083 |
| 2009-07-23 | 1,048 | 1,053 | 1,033 | 1,042 | 159,100 | 1,042 |
| 2009-07-22 | 1,030 | 1,041 | 1,021 | 1,039 | 131,000 | 1,039 |
| 2009-07-21 | 1,006 | 1,043 | 1,001 | 1,039 | 120,800 | 1,039 |
| 2009-07-17 | 1,045 | 1,056 | 1,009 | 1,019 | 175,500 | 1,019 |
| 2009-07-16 | 993 | 1,033 | 993 | 1,015 | 115,900 | 1,015 |
| 2009-07-15 | 996 | 1,025 | 979 | 985 | 142,800 | 985 |
| 2009-07-14 | 991 | 1,010 | 986 | 1,001 | 138,200 | 1,001 |
| 2009-07-13 | 983 | 1,006 | 973 | 976 | 267,900 | 976 |
| 2009-07-10 | 986 | 1,004 | 980 | 993 | 131,000 | 993 |
| 2009-07-09 | 987 | 998 | 947 | 972 | 301,000 | 972 |
| 2009-07-08 | 1,044 | 1,046 | 990 | 1,007 | 277,800 | 1,007 |
| 2009-07-07 | 1,020 | 1,050 | 1,020 | 1,031 | 275,100 | 1,031 |
| 2009-07-06 | 1,042 | 1,042 | 991 | 1,008 | 197,000 | 1,008 |
| 2009-07-03 | 1,047 | 1,059 | 1,009 | 1,042 | 268,700 | 1,042 |
| 2009-07-02 | 1,023 | 1,032 | 998 | 1,017 | 193,300 | 1,017 |
| 2009-07-01 | 1,017 | 1,055 | 1,013 | 1,023 | 217,900 | 1,023 |
| 2009-06-30 | 1,010 | 1,020 | 998 | 1,013 | 181,200 | 1,013 |
| 2009-06-29 | 1,000 | 1,007 | 979 | 986 | 85,400 | 986 |
| 2009-06-26 | 975 | 1,004 | 975 | 1,000 | 130,000 | 1,000 |
| 2009-06-25 | 950 | 982 | 940 | 972 | 117,100 | 972 |
| 2009-06-24 | 939 | 946 | 913 | 942 | 139,100 | 942 |
| 2009-06-23 | 946 | 947 | 916 | 938 | 214,000 | 938 |
| 2009-06-22 | 934 | 958 | 933 | 943 | 119,100 | 943 |
| 2009-06-19 | 946 | 959 | 932 | 942 | 276,700 | 942 |
| 2009-06-18 | 948 | 948 | 910 | 927 | 130,300 | 927 |
| 2009-06-17 | 901 | 946 | 900 | 941 | 122,700 | 941 |
| 2009-06-16 | 950 | 951 | 896 | 911 | 196,900 | 911 |
| 2009-06-15 | 967 | 972 | 950 | 960 | 126,900 | 960 |
| 2009-06-12 | 967 | 983 | 960 | 977 | 151,600 | 977 |
| 2009-06-11 | 978 | 982 | 964 | 974 | 106,100 | 974 |
| 2009-06-10 | 966 | 972 | 942 | 968 | 175,700 | 968 |
| 2009-06-09 | 985 | 987 | 959 | 971 | 153,900 | 971 |
| 2009-06-08 | 970 | 998 | 966 | 995 | 240,000 | 995 |
| 2009-06-05 | 946 | 971 | 936 | 970 | 187,900 | 970 |
| 2009-06-04 | 926 | 936 | 910 | 916 | 227,600 | 916 |
| 2009-06-03 | 948 | 960 | 939 | 946 | 126,400 | 946 |
| 2009-06-02 | 957 | 969 | 940 | 958 | 212,900 | 958 |
| 2009-06-01 | 948 | 966 | 937 | 954 | 148,800 | 954 |
| 2009-05-29 | 926 | 957 | 925 | 952 | 181,800 | 952 |
| 2009-05-28 | 914 | 968 | 914 | 963 | 236,100 | 963 |
| 2009-05-27 | 940 | 948 | 931 | 934 | 125,600 | 934 |
| 2009-05-26 | 911 | 931 | 905 | 927 | 258,200 | 927 |
| 2009-05-25 | 907 | 908 | 879 | 891 | 160,400 | 891 |
| 2009-05-22 | 901 | 907 | 892 | 898 | 182,700 | 898 |
| 2009-05-21 | 930 | 931 | 910 | 930 | 358,800 | 930 |
| 2009-05-20 | 929 | 931 | 910 | 924 | 152,300 | 924 |
| 2009-05-19 | 911 | 919 | 893 | 909 | 181,800 | 909 |
| 2009-05-18 | 914 | 914 | 875 | 903 | 146,400 | 903 |
| 2009-05-15 | 905 | 920 | 885 | 912 | 210,000 | 912 |
| 2009-05-14 | 927 | 927 | 912 | 915 | 172,900 | 915 |
| 2009-05-13 | 956 | 980 | 938 | 942 | 441,000 | 942 |
| 2009-05-12 | 986 | 1,000 | 956 | 966 | 290,000 | 966 |
| 2009-05-11 | 1,021 | 1,029 | 991 | 1,006 | 152,100 | 1,006 |
| 2009-05-08 | 989 | 1,033 | 981 | 1,021 | 411,900 | 1,021 |
| 2009-05-07 | 993 | 993 | 972 | 993 | 336,600 | 993 |
| 2009-05-01 | 882 | 905 | 879 | 893 | 172,400 | 893 |
| 2009-04-30 | 859 | 877 | 852 | 862 | 205,400 | 862 |
| 2009-04-28 | 848 | 870 | 833 | 835 | 203,000 | 835 |
| 2009-04-27 | 883 | 883 | 852 | 857 | 118,600 | 857 |
| 2009-04-24 | 873 | 879 | 851 | 857 | 129,700 | 857 |
| 2009-04-23 | 870 | 881 | 850 | 873 | 100,600 | 873 |
| 2009-04-22 | 878 | 888 | 843 | 869 | 222,000 | 869 |
| 2009-04-21 | 886 | 892 | 865 | 876 | 213,200 | 876 |
| 2009-04-20 | 916 | 928 | 893 | 925 | 192,400 | 925 |
| 2009-04-17 | 891 | 899 | 869 | 896 | 91,100 | 896 |
| 2009-04-16 | 902 | 909 | 862 | 868 | 85,100 | 868 |
| 2009-04-15 | 909 | 909 | 863 | 882 | 169,200 | 882 |
| 2009-04-14 | 910 | 925 | 879 | 899 | 126,400 | 899 |
| 2009-04-13 | 924 | 940 | 910 | 926 | 108,800 | 926 |
| 2009-04-10 | 885 | 930 | 869 | 923 | 240,600 | 923 |
| 2009-04-09 | 832 | 877 | 825 | 875 | 283,200 | 875 |
| 2009-04-08 | 861 | 861 | 824 | 824 | 216,300 | 824 |
| 2009-04-07 | 869 | 872 | 838 | 851 | 312,900 | 851 |
| 2009-04-06 | 893 | 898 | 848 | 859 | 122,000 | 859 |
| 2009-04-03 | 883 | 889 | 862 | 877 | 209,700 | 877 |
| 2009-04-02 | 819 | 858 | 810 | 847 | 285,900 | 847 |
| 2009-04-01 | 769 | 799 | 756 | 792 | 279,000 | 792 |
| 2009-03-31 | 763 | 795 | 750 | 769 | 306,200 | 769 |
| 2009-03-30 | 839 | 848 | 775 | 775 | 205,300 | 775 |
| 2009-03-27 | 834 | 847 | 817 | 820 | 161,600 | 820 |
| 2009-03-26 | 813 | 836 | 792 | 834 | 109,800 | 834 |
| 2009-03-25 | 833 | 833 | 788 | 802 | 290,400 | 802 |
| 2009-03-24 | 830 | 832 | 800 | 830 | 275,200 | 830 |
| 2009-03-23 | 795 | 808 | 776 | 808 | 381,100 | 808 |
| 2009-03-19 | 809 | 809 | 771 | 795 | 328,300 | 795 |
| 2009-03-18 | 780 | 796 | 761 | 789 | 714,100 | 789 |
| 2009-03-17 | 678 | 764 | 675 | 760 | 741,800 | 760 |
| 2009-03-16 | 651 | 678 | 651 | 668 | 267,900 | 668 |
| 2009-03-13 | 628 | 655 | 627 | 643 | 222,000 | 643 |
| 2009-03-12 | 637 | 642 | 612 | 622 | 280,000 | 622 |
| 2009-03-11 | 654 | 658 | 640 | 647 | 218,300 | 647 |
| 2009-03-10 | 635 | 643 | 621 | 624 | 213,500 | 624 |
| 2009-03-09 | 637 | 643 | 607 | 636 | 233,100 | 636 |
| 2009-03-06 | 639 | 663 | 621 | 627 | 417,900 | 627 |
| 2009-03-05 | 649 | 674 | 647 | 654 | 359,600 | 654 |
| 2009-03-04 | 621 | 647 | 620 | 643 | 310,900 | 643 |
| 2009-03-03 | 601 | 628 | 591 | 619 | 300,400 | 619 |
| 2009-03-02 | 590 | 616 | 575 | 600 | 369,000 | 600 |
| 2009-02-27 | 604 | 610 | 584 | 590 | 163,700 | 590 |
| 2009-02-26 | 607 | 623 | 583 | 608 | 141,000 | 608 |
| 2009-02-25 | 619 | 639 | 596 | 617 | 225,500 | 617 |
| 2009-02-24 | 586 | 611 | 573 | 600 | 202,200 | 600 |
| 2009-02-23 | 565 | 588 | 563 | 585 | 138,000 | 585 |
| 2009-02-20 | 582 | 591 | 579 | 589 | 409,800 | 589 |
| 2009-02-19 | 580 | 581 | 547 | 566 | 462,600 | 566 |
| 2009-02-18 | 598 | 601 | 582 | 599 | 143,100 | 599 |
| 2009-02-17 | 602 | 611 | 583 | 592 | 161,300 | 592 |
| 2009-02-16 | 619 | 624 | 602 | 609 | 230,300 | 609 |
| 2009-02-13 | 583 | 621 | 568 | 613 | 254,200 | 613 |
| 2009-02-12 | 614 | 614 | 573 | 581 | 188,600 | 581 |
| 2009-02-10 | 640 | 643 | 603 | 611 | 129,300 | 611 |
| 2009-02-09 | 631 | 647 | 620 | 622 | 126,800 | 622 |
| 2009-02-06 | 645 | 649 | 617 | 630 | 244,300 | 630 |
| 2009-02-05 | 624 | 659 | 608 | 647 | 330,000 | 647 |
| 2009-02-04 | 601 | 629 | 601 | 624 | 471,000 | 624 |
| 2009-02-03 | 623 | 628 | 594 | 598 | 386,800 | 598 |
| 2009-02-02 | 658 | 670 | 623 | 633 | 395,100 | 633 |
| 2009-01-30 | 687 | 691 | 669 | 677 | 289,900 | 677 |
| 2009-01-29 | 778 | 778 | 704 | 727 | 239,200 | 727 |
| 2009-01-28 | 756 | 775 | 735 | 758 | 119,200 | 758 |
| 2009-01-27 | 736 | 759 | 722 | 750 | 124,400 | 750 |
| 2009-01-26 | 724 | 733 | 707 | 716 | 96,400 | 716 |
| 2009-01-23 | 741 | 741 | 711 | 724 | 188,100 | 724 |
| 2009-01-22 | 731 | 748 | 711 | 747 | 144,800 | 747 |
| 2009-01-21 | 725 | 750 | 708 | 711 | 180,100 | 711 |
| 2009-01-20 | 787 | 787 | 735 | 755 | 106,000 | 755 |
| 2009-01-19 | 785 | 789 | 773 | 786 | 84,400 | 786 |
| 2009-01-16 | 760 | 769 | 736 | 765 | 194,200 | 765 |
| 2009-01-15 | 737 | 771 | 708 | 762 | 338,100 | 762 |
| 2009-01-14 | 711 | 738 | 707 | 736 | 203,100 | 736 |
| 2009-01-13 | 753 | 766 | 712 | 715 | 185,500 | 715 |
| 2009-01-09 | 801 | 820 | 760 | 781 | 194,400 | 781 |
| 2009-01-08 | 790 | 825 | 790 | 809 | 218,500 | 809 |
| 2009-01-07 | 776 | 844 | 771 | 820 | 425,100 | 820 |
| 2009-01-06 | 742 | 762 | 733 | 756 | 163,700 | 756 |
| 2009-01-05 | 757 | 759 | 726 | 732 | 50,900 | 732 |
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