5191 住友理工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,118	1,135	1,114	1,124	128,600	1,124
2010-12-29	1,125	1,140	1,120	1,124	192,200	1,124
2010-12-28	1,102	1,118	1,086	1,109	144,200	1,109
2010-12-27	1,089	1,105	1,089	1,099	93,200	1,099
2010-12-24	1,099	1,103	1,091	1,095	102,300	1,095
2010-12-22	1,109	1,113	1,093	1,101	248,200	1,101
2010-12-21	1,124	1,131	1,120	1,122	111,700	1,122
2010-12-20	1,127	1,130	1,107	1,114	176,800	1,114
2010-12-17	1,137	1,139	1,119	1,127	245,400	1,127
2010-12-16	1,120	1,141	1,115	1,137	216,100	1,137
2010-12-15	1,122	1,126	1,117	1,120	316,600	1,120
2010-12-14	1,121	1,134	1,118	1,126	207,800	1,126
2010-12-13	1,110	1,126	1,103	1,121	206,200	1,121
2010-12-10	1,122	1,122	1,080	1,104	226,300	1,104
2010-12-09	1,102	1,113	1,096	1,109	236,400	1,109
2010-12-08	1,094	1,103	1,085	1,098	216,700	1,098
2010-12-07	1,075	1,097	1,067	1,094	261,400	1,094
2010-12-06	1,070	1,079	1,051	1,068	156,900	1,068
2010-12-03	1,067	1,077	1,051	1,073	428,700	1,073
2010-12-02	1,005	1,041	1,000	1,036	323,200	1,036
2010-12-01	978	1,004	976	995	184,700	995
2010-11-30	1,006	1,006	982	982	222,300	982
2010-11-29	989	1,017	989	1,011	175,000	1,011
2010-11-26	992	1,000	987	990	72,000	990
2010-11-25	989	1,003	986	996	81,500	996
2010-11-24	993	1,007	985	989	109,300	989
2010-11-22	995	1,013	990	1,007	108,700	1,007
2010-11-19	1,030	1,039	984	994	198,300	994
2010-11-18	980	1,000	967	1,000	298,500	1,000
2010-11-17	931	960	921	955	146,200	955
2010-11-16	956	959	938	949	166,700	949
2010-11-15	966	966	944	956	122,900	956
2010-11-12	970	971	954	963	142,500	963
2010-11-11	962	971	960	970	102,700	970
2010-11-10	956	977	955	955	200,200	955
2010-11-09	966	972	953	959	169,200	959
2010-11-08	972	993	958	968	273,900	968
2010-11-05	949	982	947	973	215,900	973
2010-11-04	923	950	922	946	231,900	946
2010-11-02	924	929	912	921	136,600	921
2010-11-01	935	941	923	923	231,200	923
2010-10-29	921	948	921	944	432,000	944
2010-10-28	857	928	849	921	735,300	921
2010-10-27	853	876	845	853	189,300	853
2010-10-26	858	873	841	854	176,600	854
2010-10-25	865	869	848	858	130,000	858
2010-10-22	843	865	833	860	109,200	860
2010-10-21	846	848	832	839	170,900	839
2010-10-20	862	862	837	847	201,300	847
2010-10-19	848	869	842	857	156,200	857
2010-10-18	848	851	841	848	151,600	848
2010-10-15	843	850	830	841	277,100	841
2010-10-14	855	859	834	842	276,000	842
2010-10-13	849	869	849	850	161,800	850
2010-10-12	872	878	844	844	216,400	844
2010-10-08	882	887	871	871	169,600	871
2010-10-07	891	897	872	881	165,100	881
2010-10-06	900	900	878	889	136,000	889
2010-10-05	877	903	867	890	185,100	890
2010-10-04	894	902	875	877	236,500	877
2010-10-01	908	912	891	894	206,600	894
2010-09-30	939	940	903	905	153,000	905
2010-09-29	926	949	926	943	119,100	943
2010-09-28	937	942	923	933	65,700	933
2010-09-27	922	942	916	939	112,700	939
2010-09-24	911	946	908	919	231,500	919
2010-09-22	947	948	936	937	65,400	937
2010-09-21	963	967	946	952	102,200	952
2010-09-17	976	976	956	959	136,400	959
2010-09-16	966	966	944	957	117,400	957
2010-09-15	930	963	922	953	168,400	953
2010-09-14	950	957	929	937	163,900	937
2010-09-13	956	959	946	952	139,100	952
2010-09-10	945	948	932	941	192,400	941
2010-09-09	917	949	916	935	237,100	935
2010-09-08	911	911	884	902	199,900	902
2010-09-07	906	916	902	907	93,500	907
2010-09-06	918	918	903	916	161,300	916
2010-09-03	881	907	878	903	241,500	903
2010-09-02	886	887	865	881	198,700	881
2010-09-01	863	876	849	870	277,500	870
2010-08-31	886	892	867	869	130,900	869
2010-08-30	907	920	900	901	168,900	901
2010-08-27	867	907	867	897	222,400	897
2010-08-26	878	885	862	882	178,300	882
2010-08-25	868	891	861	867	249,700	867
2010-08-24	892	894	880	882	152,900	882
2010-08-23	891	912	891	906	273,900	906
2010-08-20	888	915	884	896	429,000	896
2010-08-19	925	937	873	893	995,100	893
2010-08-18	950	951	905	921	196,300	921
2010-08-17	929	939	926	938	70,100	938
2010-08-16	946	956	925	944	122,700	944
2010-08-13	956	969	939	964	120,200	964
2010-08-12	950	961	930	955	145,600	955
2010-08-11	997	997	965	971	106,300	971
2010-08-10	1,023	1,023	998	999	129,200	999
2010-08-09	1,031	1,036	1,017	1,023	110,400	1,023
2010-08-06	1,027	1,047	1,026	1,037	152,100	1,037
2010-08-05	1,034	1,048	1,034	1,040	144,700	1,040
2010-08-04	1,037	1,040	1,008	1,021	136,900	1,021
2010-08-03	1,043	1,048	1,026	1,045	188,100	1,045
2010-08-02	1,029	1,043	1,017	1,023	130,900	1,023
2010-07-30	1,062	1,062	1,030	1,030	134,100	1,030
2010-07-29	1,052	1,076	1,049	1,066	120,400	1,066
2010-07-28	1,044	1,063	1,038	1,055	180,700	1,055
2010-07-27	1,084	1,097	1,022	1,042	342,700	1,042
2010-07-26	1,045	1,073	1,045	1,065	209,800	1,065
2010-07-23	1,027	1,037	1,019	1,026	147,500	1,026
2010-07-22	1,023	1,031	1,005	1,011	125,800	1,011
2010-07-21	1,026	1,075	1,026	1,029	314,100	1,029
2010-07-20	1,023	1,026	1,004	1,013	184,100	1,013
2010-07-16	1,063	1,063	1,017	1,028	114,100	1,028
2010-07-15	1,076	1,077	1,058	1,060	68,800	1,060
2010-07-14	1,068	1,089	1,061	1,077	107,200	1,077
2010-07-13	1,066	1,076	1,044	1,050	125,700	1,050
2010-07-12	1,062	1,082	1,059	1,064	91,800	1,064
2010-07-09	1,088	1,088	1,051	1,063	149,900	1,063
2010-07-08	1,074	1,079	1,068	1,077	98,600	1,077
2010-07-07	1,068	1,068	1,034	1,045	76,100	1,045
2010-07-06	1,050	1,071	1,037	1,071	106,600	1,071
2010-07-05	1,056	1,062	1,047	1,053	89,400	1,053
2010-07-02	1,061	1,061	1,036	1,043	127,200	1,043
2010-07-01	1,042	1,057	1,025	1,037	236,900	1,037
2010-06-30	1,064	1,076	1,051	1,062	155,700	1,062
2010-06-29	1,130	1,137	1,097	1,104	106,400	1,104
2010-06-28	1,127	1,141	1,125	1,135	134,500	1,135
2010-06-25	1,131	1,137	1,126	1,131	122,900	1,131
2010-06-24	1,142	1,168	1,140	1,157	72,000	1,157
2010-06-23	1,149	1,162	1,147	1,155	90,200	1,155
2010-06-22	1,182	1,184	1,161	1,174	143,800	1,174
2010-06-21	1,188	1,207	1,177	1,203	145,900	1,203
2010-06-18	1,166	1,198	1,160	1,180	413,300	1,180
2010-06-17	1,179	1,179	1,147	1,155	182,800	1,155
2010-06-16	1,164	1,177	1,161	1,168	200,800	1,168
2010-06-15	1,163	1,170	1,148	1,157	133,300	1,157
2010-06-14	1,157	1,180	1,155	1,178	205,200	1,178
2010-06-11	1,148	1,154	1,128	1,144	199,100	1,144
2010-06-10	1,118	1,122	1,091	1,118	176,200	1,118
2010-06-09	1,096	1,126	1,090	1,121	238,800	1,121
2010-06-08	1,095	1,114	1,087	1,107	170,600	1,107
2010-06-07	1,107	1,119	1,089	1,106	228,700	1,106
2010-06-04	1,149	1,159	1,131	1,137	233,800	1,137
2010-06-03	1,146	1,149	1,116	1,145	277,200	1,145
2010-06-02	1,130	1,137	1,100	1,116	289,000	1,116
2010-06-01	1,119	1,133	1,096	1,128	236,700	1,128
2010-05-31	1,117	1,132	1,094	1,102	386,400	1,102
2010-05-28	1,104	1,121	1,086	1,109	372,700	1,109
2010-05-27	1,034	1,078	1,024	1,074	485,200	1,074
2010-05-26	1,028	1,057	1,015	1,034	451,600	1,034
2010-05-25	1,048	1,066	1,037	1,043	480,700	1,043
2010-05-24	1,005	1,076	998	1,070	623,900	1,070
2010-05-21	1,042	1,057	1,012	1,020	363,300	1,020
2010-05-20	1,082	1,101	1,061	1,072	354,400	1,072
2010-05-19	1,060	1,080	1,039	1,073	377,300	1,073
2010-05-18	1,113	1,124	1,067	1,075	423,200	1,075
2010-05-17	1,140	1,145	1,077	1,102	508,800	1,102
2010-05-14	1,103	1,153	1,090	1,139	442,300	1,139
2010-05-13	1,127	1,143	1,116	1,130	491,400	1,130
2010-05-12	1,063	1,123	1,063	1,097	444,600	1,097
2010-05-11	1,118	1,120	1,050	1,061	410,600	1,061
2010-05-10	1,060	1,105	1,060	1,096	313,200	1,096
2010-05-07	1,045	1,072	1,032	1,059	401,200	1,059
2010-05-06	1,124	1,135	1,101	1,105	428,900	1,105
2010-04-30	1,152	1,164	1,145	1,154	391,100	1,154
2010-04-28	1,145	1,167	1,130	1,151	466,700	1,151
2010-04-27	1,154	1,203	1,151	1,192	616,000	1,192
2010-04-26	1,122	1,139	1,116	1,123	341,100	1,123
2010-04-23	1,106	1,119	1,097	1,108	427,400	1,108
2010-04-22	1,140	1,145	1,120	1,127	414,100	1,127
2010-04-21	1,115	1,158	1,115	1,146	487,400	1,146
2010-04-20	1,134	1,140	1,096	1,105	567,600	1,105
2010-04-19	1,154	1,154	1,115	1,134	482,300	1,134
2010-04-16	1,193	1,199	1,154	1,163	418,100	1,163
2010-04-15	1,217	1,218	1,186	1,190	283,600	1,190
2010-04-14	1,214	1,221	1,202	1,213	228,600	1,213
2010-04-13	1,213	1,220	1,200	1,214	330,100	1,214
2010-04-12	1,224	1,242	1,216	1,223	348,000	1,223
2010-04-09	1,200	1,231	1,200	1,223	325,800	1,223
2010-04-08	1,248	1,249	1,195	1,201	647,500	1,201
2010-04-07	1,317	1,318	1,262	1,264	604,600	1,264
2010-04-06	1,301	1,340	1,301	1,321	431,100	1,321
2010-04-05	1,271	1,304	1,270	1,293	334,800	1,293
2010-04-02	1,285	1,285	1,247	1,261	204,600	1,261
2010-04-01	1,278	1,280	1,255	1,276	200,000	1,276
2010-03-31	1,299	1,301	1,272	1,278	195,300	1,278
2010-03-30	1,287	1,298	1,275	1,298	320,000	1,298
2010-03-29	1,276	1,295	1,276	1,292	197,300	1,292
2010-03-26	1,261	1,288	1,256	1,286	153,100	1,286
2010-03-25	1,260	1,271	1,253	1,261	257,300	1,261
2010-03-24	1,249	1,269	1,247	1,259	188,600	1,259
2010-03-23	1,249	1,272	1,241	1,245	289,700	1,245
2010-03-19	1,258	1,271	1,238	1,270	221,200	1,270
2010-03-18	1,265	1,275	1,237	1,257	397,800	1,257
2010-03-17	1,242	1,270	1,230	1,266	339,900	1,266
2010-03-16	1,212	1,237	1,212	1,230	195,000	1,230
2010-03-15	1,228	1,233	1,213	1,222	178,400	1,222
2010-03-12	1,231	1,236	1,211	1,228	396,600	1,228
2010-03-11	1,228	1,249	1,214	1,230	195,100	1,230
2010-03-10	1,211	1,238	1,206	1,228	240,800	1,228
2010-03-09	1,218	1,230	1,211	1,223	143,600	1,223
2010-03-08	1,228	1,235	1,219	1,230	197,700	1,230
2010-03-05	1,193	1,216	1,185	1,213	264,300	1,213
2010-03-04	1,153	1,195	1,142	1,189	429,700	1,189
2010-03-03	1,141	1,172	1,130	1,163	251,400	1,163
2010-03-02	1,150	1,161	1,128	1,154	303,400	1,154
2010-03-01	1,148	1,162	1,137	1,143	285,400	1,143
2010-02-26	1,151	1,166	1,122	1,156	460,800	1,156
2010-02-25	1,170	1,186	1,150	1,163	366,100	1,163
2010-02-24	1,149	1,160	1,138	1,155	215,600	1,155
2010-02-23	1,171	1,171	1,150	1,165	155,300	1,165
2010-02-22	1,149	1,193	1,135	1,173	334,000	1,173
2010-02-19	1,146	1,153	1,105	1,108	185,900	1,108
2010-02-18	1,109	1,144	1,107	1,141	296,000	1,141
2010-02-17	1,138	1,138	1,107	1,118	232,500	1,118
2010-02-16	1,111	1,115	1,084	1,112	232,000	1,112
2010-02-15	1,111	1,125	1,089	1,110	268,400	1,110
2010-02-12	1,097	1,116	1,076	1,111	301,500	1,111
2010-02-10	1,094	1,115	1,069	1,096	282,100	1,096
2010-02-09	1,078	1,090	1,053	1,078	338,100	1,078
2010-02-08	1,051	1,100	1,045	1,085	407,300	1,085
2010-02-05	1,068	1,099	1,051	1,076	703,800	1,076
2010-02-04	1,108	1,114	1,054	1,083	559,600	1,083
2010-02-03	1,064	1,149	1,056	1,129	581,400	1,129
2010-02-02	1,050	1,107	1,031	1,087	796,800	1,087
2010-02-01	1,043	1,063	1,000	1,051	662,400	1,051
2010-01-29	991	1,069	983	1,049	1,066,900	1,049
2010-01-28	880	1,020	870	1,000	741,900	1,000
2010-01-27	900	906	885	895	261,900	895
2010-01-26	935	943	907	912	194,600	912
2010-01-25	935	935	914	927	255,400	927
2010-01-22	967	967	941	951	174,700	951
2010-01-21	948	981	940	975	247,200	975
2010-01-20	957	971	950	961	258,200	961
2010-01-19	945	951	927	942	190,200	942
2010-01-18	956	961	942	951	154,500	951
2010-01-15	945	959	939	957	286,100	957
2010-01-14	915	945	913	945	174,500	945
2010-01-13	936	944	922	925	189,800	925
2010-01-12	938	945	929	935	336,100	935
2010-01-08	930	942	921	933	249,400	933
2010-01-07	955	970	920	923	412,500	923
2010-01-06	958	970	952	962	176,700	962
2010-01-05	975	978	953	958	155,200	958
2010-01-04	963	969	957	966	87,500	966

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