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