5191 住友理工(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	843	856	841	853	43,300	853
2011-12-29	847	850	835	849	65,100	849
2011-12-28	846	850	839	846	37,900	846
2011-12-27	843	846	839	842	45,800	842
2011-12-26	852	864	849	855	52,300	855
2011-12-22	873	873	834	842	151,100	842
2011-12-21	864	879	864	874	55,900	874
2011-12-20	878	884	856	856	160,900	856
2011-12-19	863	873	856	869	77,200	869
2011-12-16	890	893	868	870	92,700	870
2011-12-15	886	891	874	875	65,200	875
2011-12-14	885	900	885	897	113,000	897
2011-12-13	891	896	883	885	159,400	885
2011-12-12	907	920	901	902	110,900	902
2011-12-09	887	903	887	898	129,800	898
2011-12-08	915	915	883	910	103,900	910
2011-12-07	895	917	895	915	121,200	915
2011-12-06	915	917	895	895	76,000	895
2011-12-05	900	926	900	922	128,100	922
2011-12-02	898	906	893	905	124,800	905
2011-12-01	903	909	883	890	257,400	890
2011-11-30	925	925	889	904	147,900	904
2011-11-29	898	926	895	925	75,300	925
2011-11-28	896	905	887	893	80,400	893
2011-11-25	880	899	879	883	50,900	883
2011-11-24	873	895	872	884	92,300	884
2011-11-22	883	900	882	896	68,700	896
2011-11-21	892	899	880	888	61,600	888
2011-11-18	909	909	899	906	81,500	906
2011-11-17	900	918	892	913	117,500	913
2011-11-16	908	918	892	900	107,500	900
2011-11-15	921	921	899	908	56,100	908
2011-11-14	913	932	909	921	86,300	921
2011-11-11	900	912	888	902	89,300	902
2011-11-10	899	902	883	900	118,200	900
2011-11-09	924	924	897	915	177,900	915
2011-11-08	931	943	915	924	160,400	924
2011-11-07	948	948	933	945	172,500	945
2011-11-04	943	963	939	954	177,800	954
2011-11-02	951	952	930	943	242,200	943
2011-11-01	995	999	963	969	198,200	969
2011-10-31	1,023	1,044	991	997	500,800	997
2011-10-28	1,095	1,143	1,036	1,044	574,300	1,044
2011-10-27	1,063	1,100	1,054	1,092	186,800	1,092
2011-10-26	1,050	1,094	1,038	1,079	161,000	1,079
2011-10-25	1,078	1,078	1,044	1,050	172,900	1,050
2011-10-24	1,039	1,060	1,030	1,048	99,500	1,048
2011-10-21	1,031	1,037	1,019	1,025	70,500	1,025
2011-10-20	1,050	1,050	1,014	1,031	105,900	1,031
2011-10-19	1,063	1,067	1,030	1,049	133,800	1,049
2011-10-18	1,025	1,043	1,017	1,041	66,800	1,041
2011-10-17	1,015	1,029	1,002	1,027	107,600	1,027
2011-10-14	1,046	1,060	999	1,014	206,500	1,014
2011-10-13	1,030	1,081	1,030	1,062	286,300	1,062
2011-10-12	987	1,020	978	1,012	177,100	1,012
2011-10-11	994	1,022	994	1,009	137,300	1,009
2011-10-07	966	977	956	965	130,300	965
2011-10-06	948	962	945	953	134,900	953
2011-10-05	1,001	1,001	941	943	158,800	943
2011-10-04	1,026	1,028	998	1,019	154,500	1,019
2011-10-03	1,044	1,049	1,012	1,026	134,200	1,026
2011-09-30	1,066	1,099	1,045	1,081	316,200	1,081
2011-09-29	1,029	1,050	1,017	1,049	161,300	1,049
2011-09-28	1,000	1,042	995	1,033	125,200	1,033
2011-09-27	960	992	960	992	121,900	992
2011-09-26	975	975	930	941	133,500	941
2011-09-22	987	988	960	970	102,800	970
2011-09-21	984	1,006	982	1,005	97,200	1,005
2011-09-20	1,018	1,021	973	979	140,700	979
2011-09-16	987	1,017	967	1,017	145,200	1,017
2011-09-15	982	993	973	987	104,900	987
2011-09-14	977	994	955	960	112,200	960
2011-09-13	990	990	968	968	94,800	968
2011-09-12	980	992	956	986	162,700	986
2011-09-09	979	989	971	979	149,000	979
2011-09-08	976	984	953	964	126,900	964
2011-09-07	984	993	961	968	98,100	968
2011-09-06	979	993	953	957	131,000	957
2011-09-05	992	995	969	975	159,200	975
2011-09-02	977	985	961	978	85,400	978
2011-09-01	981	991	979	987	116,900	987
2011-08-31	981	985	963	980	208,300	980
2011-08-30	1,014	1,014	979	991	194,900	991
2011-08-29	999	1,022	985	999	94,600	999
2011-08-26	975	1,001	975	998	145,400	998
2011-08-25	953	990	953	974	198,500	974
2011-08-24	952	964	929	933	183,500	933
2011-08-23	940	949	916	938	198,500	938
2011-08-22	975	984	923	925	259,800	925
2011-08-19	979	994	973	984	254,800	984
2011-08-18	1,015	1,015	990	994	161,000	994
2011-08-17	1,015	1,023	1,003	1,015	197,800	1,015
2011-08-16	1,019	1,031	1,008	1,017	215,800	1,017
2011-08-15	1,007	1,019	993	1,003	198,900	1,003
2011-08-12	1,027	1,033	1,001	1,005	240,800	1,005
2011-08-11	1,029	1,035	1,011	1,025	186,700	1,025
2011-08-10	1,069	1,075	1,035	1,052	171,000	1,052
2011-08-09	1,021	1,045	989	1,042	199,200	1,042
2011-08-08	1,070	1,075	1,042	1,048	220,300	1,048
2011-08-05	1,083	1,094	1,072	1,085	182,400	1,085
2011-08-04	1,141	1,143	1,120	1,129	195,200	1,129
2011-08-03	1,109	1,127	1,109	1,124	239,300	1,124
2011-08-02	1,115	1,135	1,108	1,134	289,900	1,134
2011-08-01	1,100	1,126	1,091	1,111	234,800	1,111
2011-07-29	1,089	1,134	1,079	1,117	409,500	1,117
2011-07-28	1,050	1,104	1,037	1,090	420,400	1,090
2011-07-27	1,040	1,062	1,022	1,058	210,400	1,058
2011-07-26	1,049	1,062	1,043	1,048	123,900	1,048
2011-07-25	1,031	1,058	1,022	1,039	227,200	1,039
2011-07-22	1,043	1,049	1,038	1,043	117,900	1,043
2011-07-21	1,058	1,058	1,033	1,042	165,700	1,042
2011-07-20	1,052	1,057	1,042	1,053	196,300	1,053
2011-07-19	1,060	1,064	1,046	1,047	150,400	1,047
2011-07-15	1,060	1,070	1,051	1,067	137,300	1,067
2011-07-14	1,046	1,066	1,036	1,060	187,800	1,060
2011-07-13	1,048	1,058	1,043	1,052	177,200	1,052
2011-07-12	1,042	1,049	1,040	1,048	144,600	1,048
2011-07-11	1,047	1,067	1,040	1,064	120,100	1,064
2011-07-08	1,050	1,063	1,046	1,052	71,200	1,052
2011-07-07	1,046	1,056	1,035	1,046	171,400	1,046
2011-07-06	1,061	1,063	1,043	1,059	172,400	1,059
2011-07-05	1,056	1,060	1,041	1,049	151,800	1,049
2011-07-04	1,076	1,078	1,048	1,056	157,600	1,056
2011-07-01	1,101	1,101	1,056	1,064	177,200	1,064
2011-06-30	1,043	1,073	1,034	1,071	298,100	1,071
2011-06-29	1,033	1,042	1,031	1,036	165,500	1,036
2011-06-28	1,015	1,024	1,011	1,023	185,000	1,023
2011-06-27	1,010	1,010	991	1,000	97,400	1,000
2011-06-24	1,004	1,014	1,000	1,012	176,200	1,012
2011-06-23	999	1,005	990	994	201,200	994
2011-06-22	991	1,007	984	997	185,900	997
2011-06-21	990	1,000	966	986	285,900	986
2011-06-20	971	987	965	978	289,400	978
2011-06-17	984	984	945	969	285,300	969
2011-06-16	956	985	954	971	340,500	971
2011-06-15	954	965	937	957	242,500	957
2011-06-14	939	959	921	947	247,000	947
2011-06-13	945	968	940	950	236,300	950
2011-06-10	967	969	934	963	373,700	963
2011-06-09	950	957	939	956	119,900	956
2011-06-08	932	956	930	956	139,800	956
2011-06-07	930	930	919	929	194,900	929
2011-06-06	925	934	916	930	119,700	930
2011-06-03	953	962	925	933	140,700	933
2011-06-02	969	970	944	952	170,300	952
2011-06-01	980	985	966	980	129,100	980
2011-05-31	941	975	940	974	161,100	974
2011-05-30	922	943	913	938	136,300	938
2011-05-27	926	932	910	922	99,000	922
2011-05-26	921	932	914	926	161,000	926
2011-05-25	910	916	895	909	150,000	909
2011-05-24	915	924	904	910	133,300	910
2011-05-23	942	942	914	919	183,100	919
2011-05-20	946	965	930	935	208,600	935
2011-05-19	986	986	943	957	223,400	957
2011-05-18	984	988	970	977	95,900	977
2011-05-17	983	991	965	976	168,100	976
2011-05-16	958	984	958	977	135,800	977
2011-05-13	990	991	947	958	137,700	958
2011-05-12	962	996	958	994	152,600	994
2011-05-11	981	993	973	975	142,800	975
2011-05-10	968	979	953	973	91,400	973
2011-05-09	973	981	949	959	101,600	959
2011-05-06	977	980	954	971	90,100	971
2011-05-02	996	999	976	992	76,300	992
2011-04-28	966	985	952	981	126,100	981
2011-04-27	950	968	950	956	76,500	956
2011-04-26	951	957	944	951	84,700	951
2011-04-25	974	985	962	964	66,700	964
2011-04-22	950	977	947	967	107,900	967
2011-04-21	939	962	938	950	123,600	950
2011-04-20	951	969	934	938	264,300	938
2011-04-19	924	939	919	936	130,200	936
2011-04-18	947	947	929	939	91,200	939
2011-04-15	936	948	930	936	127,000	936
2011-04-14	920	940	915	935	129,000	935
2011-04-13	897	927	897	924	178,300	924
2011-04-12	900	907	891	896	127,700	896
2011-04-11	910	922	903	909	108,800	909
2011-04-08	898	916	873	909	302,700	909
2011-04-07	943	949	899	899	308,300	899
2011-04-06	964	973	945	953	116,900	953
2011-04-05	991	991	953	968	103,600	968
2011-04-04	995	1,008	980	984	81,000	984
2011-04-01	1,012	1,019	986	989	97,300	989
2011-03-31	992	1,019	978	1,019	122,700	1,019
2011-03-30	972	990	955	990	118,600	990
2011-03-29	939	964	936	958	132,900	958
2011-03-28	969	969	940	957	188,100	957
2011-03-25	966	973	945	959	166,400	959
2011-03-24	980	991	956	961	128,200	961
2011-03-23	1,003	1,003	970	981	130,700	981
2011-03-22	988	994	961	989	136,300	989
2011-03-18	946	951	920	946	274,000	946
2011-03-17	880	930	874	919	227,700	919
2011-03-16	890	929	889	924	333,000	924
2011-03-15	927	930	821	856	302,200	856
2011-03-14	949	980	924	924	229,600	924
2011-03-11	1,050	1,072	1,048	1,054	223,200	1,054
2011-03-10	1,082	1,083	1,056	1,062	171,000	1,062
2011-03-09	1,100	1,106	1,093	1,095	81,900	1,095
2011-03-08	1,084	1,110	1,084	1,095	92,300	1,095
2011-03-07	1,113	1,116	1,085	1,091	147,100	1,091
2011-03-04	1,115	1,135	1,107	1,112	99,200	1,112
2011-03-03	1,104	1,116	1,096	1,107	155,700	1,107
2011-03-02	1,128	1,130	1,102	1,103	172,700	1,103
2011-03-01	1,130	1,150	1,127	1,148	144,400	1,148
2011-02-28	1,110	1,133	1,092	1,125	139,400	1,125
2011-02-25	1,099	1,121	1,092	1,105	209,900	1,105
2011-02-24	1,127	1,129	1,103	1,111	223,900	1,111
2011-02-23	1,155	1,164	1,138	1,139	218,400	1,139
2011-02-22	1,174	1,175	1,140	1,155	205,400	1,155
2011-02-21	1,174	1,188	1,160	1,186	190,900	1,186
2011-02-18	1,187	1,192	1,167	1,175	189,300	1,175
2011-02-17	1,144	1,177	1,143	1,175	261,800	1,175
2011-02-16	1,122	1,156	1,120	1,137	229,600	1,137
2011-02-15	1,120	1,122	1,109	1,116	119,000	1,116
2011-02-14	1,111	1,126	1,111	1,123	193,100	1,123
2011-02-10	1,086	1,107	1,082	1,106	187,300	1,106
2011-02-09	1,103	1,112	1,085	1,097	120,500	1,097
2011-02-08	1,115	1,126	1,102	1,102	121,000	1,102
2011-02-07	1,129	1,129	1,108	1,115	100,700	1,115
2011-02-04	1,100	1,117	1,100	1,113	126,100	1,113
2011-02-03	1,084	1,104	1,083	1,090	156,500	1,090
2011-02-02	1,103	1,110	1,090	1,091	223,200	1,091
2011-02-01	1,092	1,104	1,084	1,093	205,900	1,093
2011-01-31	1,103	1,119	1,090	1,092	216,400	1,092
2011-01-28	1,123	1,135	1,109	1,124	107,200	1,124
2011-01-27	1,123	1,140	1,115	1,133	104,800	1,133
2011-01-26	1,119	1,141	1,118	1,124	111,800	1,124
2011-01-25	1,107	1,145	1,101	1,132	193,800	1,132
2011-01-24	1,097	1,105	1,082	1,096	201,200	1,096
2011-01-21	1,152	1,162	1,092	1,100	549,400	1,100
2011-01-20	1,173	1,176	1,149	1,152	190,000	1,152
2011-01-19	1,151	1,169	1,140	1,168	138,900	1,168
2011-01-18	1,142	1,155	1,130	1,149	85,100	1,149
2011-01-17	1,164	1,168	1,150	1,152	67,500	1,152
2011-01-14	1,156	1,167	1,150	1,153	113,300	1,153
2011-01-13	1,167	1,172	1,153	1,165	111,300	1,165
2011-01-12	1,184	1,190	1,161	1,166	160,400	1,166
2011-01-11	1,153	1,178	1,153	1,176	129,000	1,176
2011-01-07	1,179	1,184	1,164	1,164	167,200	1,164
2011-01-06	1,165	1,176	1,164	1,175	214,600	1,175
2011-01-05	1,148	1,159	1,143	1,154	146,200	1,154
2011-01-04	1,145	1,159	1,141	1,155	138,000	1,155

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