5191 住友理工(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	858	875	857	865	117,200	865
2012-12-27	850	861	838	852	108,800	852
2012-12-26	828	844	828	839	70,600	839
2012-12-25	852	857	823	828	71,000	828
2012-12-21	842	853	823	833	136,000	833
2012-12-20	844	859	834	845	229,400	845
2012-12-19	825	838	803	838	238,200	838
2012-12-18	800	800	793	797	224,000	797
2012-12-17	801	810	795	795	188,700	795
2012-12-14	791	798	780	786	261,400	786
2012-12-13	801	813	794	799	225,600	799
2012-12-12	802	805	789	793	105,700	793
2012-12-11	798	798	784	790	55,700	790
2012-12-10	807	808	791	794	76,600	794
2012-12-07	817	817	797	800	161,400	800
2012-12-06	789	803	788	797	201,700	797
2012-12-05	772	790	766	781	165,600	781
2012-12-04	790	800	778	782	136,500	782
2012-12-03	803	810	791	801	77,900	801
2012-11-30	798	808	791	803	107,100	803
2012-11-29	776	795	774	790	120,000	790
2012-11-28	806	806	771	781	136,300	781
2012-11-27	818	823	802	806	136,000	806
2012-11-26	814	834	809	817	129,400	817
2012-11-22	780	819	780	816	286,300	816
2012-11-21	772	776	754	768	142,700	768
2012-11-20	751	769	749	762	203,600	762
2012-11-19	753	757	746	750	203,200	750
2012-11-16	735	748	730	742	184,500	742
2012-11-15	704	735	702	733	155,800	733
2012-11-14	710	712	696	700	137,000	700
2012-11-13	715	717	696	707	194,900	707
2012-11-12	713	728	702	721	184,400	721
2012-11-09	709	715	698	708	143,700	708
2012-11-08	712	721	711	718	118,100	718
2012-11-07	720	724	714	715	85,600	715
2012-11-06	721	727	710	713	134,900	713
2012-11-05	723	731	720	724	105,800	724
2012-11-02	722	726	711	722	189,500	722
2012-11-01	706	719	699	718	174,400	718
2012-10-31	715	719	705	706	352,000	706
2012-10-30	728	739	708	708	239,500	708
2012-10-29	759	769	733	736	238,400	736
2012-10-26	763	779	752	763	234,700	763
2012-10-25	787	791	767	774	283,900	774
2012-10-24	758	778	756	777	239,100	777
2012-10-23	777	778	753	762	114,700	762
2012-10-22	758	775	753	767	106,100	767
2012-10-19	762	773	751	773	167,000	773
2012-10-18	754	763	748	760	182,100	760
2012-10-17	739	750	734	748	283,900	748
2012-10-16	718	735	716	732	197,800	732
2012-10-15	694	719	691	708	166,700	708
2012-10-12	685	696	685	690	110,400	690
2012-10-11	680	690	676	686	241,600	686
2012-10-10	683	687	671	686	195,300	686
2012-10-09	694	701	684	687	166,800	687
2012-10-05	690	699	679	692	226,700	692
2012-10-04	687	697	682	685	398,000	685
2012-10-03	692	693	678	682	384,800	682
2012-10-02	713	717	697	701	505,900	701
2012-10-01	738	738	706	716	327,500	716
2012-09-28	776	776	736	746	201,400	746
2012-09-27	772	778	753	761	192,800	761
2012-09-26	779	792	773	780	97,400	780
2012-09-25	795	801	783	799	140,300	799
2012-09-24	803	806	787	795	142,400	795
2012-09-21	810	815	800	802	157,300	802
2012-09-20	849	849	812	815	216,900	815
2012-09-19	861	868	845	860	94,300	860
2012-09-18	828	861	811	855	214,400	855
2012-09-14	832	848	824	827	194,300	827
2012-09-13	824	837	821	828	69,800	828
2012-09-12	821	834	813	824	96,200	824
2012-09-11	808	823	801	821	100,400	821
2012-09-10	833	836	807	813	114,500	813
2012-09-07	831	840	825	838	96,600	838
2012-09-06	804	826	804	816	107,000	816
2012-09-05	814	817	802	804	79,200	804
2012-09-04	817	833	805	820	98,800	820
2012-09-03	836	840	818	829	125,600	829
2012-08-31	851	851	834	835	58,000	835
2012-08-30	877	877	858	861	37,400	861
2012-08-29	866	881	854	869	91,600	869
2012-08-28	880	885	865	872	111,900	872
2012-08-27	889	898	878	878	66,000	878
2012-08-24	874	888	868	883	74,400	883
2012-08-23	881	892	870	882	70,900	882
2012-08-22	890	894	873	889	62,000	889
2012-08-21	901	904	883	890	74,900	890
2012-08-20	900	905	890	900	95,200	900
2012-08-17	887	899	876	897	179,800	897
2012-08-16	870	881	865	881	98,000	881
2012-08-15	873	877	859	869	180,500	869
2012-08-14	859	871	848	869	196,900	869
2012-08-13	858	866	850	854	64,000	854
2012-08-10	854	863	839	855	115,400	855
2012-08-09	846	865	844	857	94,000	857
2012-08-08	842	864	839	846	172,900	846
2012-08-07	814	845	807	840	169,800	840
2012-08-06	831	839	817	823	173,300	823
2012-08-03	843	843	822	829	155,300	829
2012-08-02	850	864	848	852	194,700	852
2012-08-01	849	849	827	837	141,000	837
2012-07-31	859	881	844	855	194,700	855
2012-07-30	848	859	816	859	204,700	859
2012-07-27	845	856	825	833	177,600	833
2012-07-26	827	853	806	845	207,400	845
2012-07-25	800	817	790	812	200,900	812
2012-07-24	820	839	803	811	242,200	811
2012-07-23	835	843	819	820	159,700	820
2012-07-20	849	864	832	845	234,200	845
2012-07-19	816	831	807	828	105,000	828
2012-07-18	819	825	802	804	103,900	804
2012-07-17	840	844	809	809	145,600	809
2012-07-13	829	848	829	843	110,200	843
2012-07-12	847	858	825	834	150,500	834
2012-07-11	839	854	834	848	120,300	848
2012-07-10	846	855	840	841	82,000	841
2012-07-09	881	881	842	844	106,100	844
2012-07-06	889	895	881	886	178,400	886
2012-07-05	868	881	864	876	90,300	876
2012-07-04	866	880	857	868	128,200	868
2012-07-03	866	871	855	864	139,100	864
2012-07-02	869	876	852	860	133,300	860
2012-06-29	836	874	832	869	191,300	869
2012-06-28	838	847	828	842	147,200	842
2012-06-27	812	832	812	832	159,700	832
2012-06-26	817	821	800	808	98,300	808
2012-06-25	839	845	821	822	72,600	822
2012-06-22	840	840	830	833	90,000	833
2012-06-21	854	854	834	846	100,200	846
2012-06-20	863	863	845	856	209,300	856
2012-06-19	838	845	827	839	301,500	839
2012-06-18	817	833	812	823	229,700	823
2012-06-15	806	816	789	802	221,500	802
2012-06-14	791	809	781	803	239,000	803
2012-06-13	774	787	767	780	121,900	780
2012-06-12	793	797	767	773	256,800	773
2012-06-11	787	802	787	794	102,500	794
2012-06-08	780	782	759	772	211,700	772
2012-06-07	774	779	769	776	68,300	776
2012-06-06	750	769	735	762	129,800	762
2012-06-05	731	751	722	750	131,700	750
2012-06-04	736	752	722	730	142,500	730
2012-06-01	800	800	750	751	263,600	751
2012-05-31	800	816	798	806	186,800	806
2012-05-30	800	818	798	816	243,900	816
2012-05-29	788	800	776	798	157,600	798
2012-05-28	774	789	769	783	111,900	783
2012-05-25	805	810	769	772	164,700	772
2012-05-24	802	813	785	799	171,600	799
2012-05-23	828	836	795	801	204,600	801
2012-05-22	804	819	803	812	109,900	812
2012-05-21	792	801	781	790	89,100	790
2012-05-18	830	830	784	793	167,700	793
2012-05-17	803	835	792	831	151,000	831
2012-05-16	813	830	801	812	182,300	812
2012-05-15	833	836	791	806	268,900	806
2012-05-14	861	862	835	843	166,400	843
2012-05-11	863	877	854	861	180,700	861
2012-05-10	853	872	841	864	202,400	864
2012-05-09	912	915	829	838	347,400	838
2012-05-08	920	935	911	925	80,000	925
2012-05-07	917	928	908	920	117,100	920
2012-05-02	952	962	942	958	72,800	958
2012-05-01	941	945	932	941	85,300	941
2012-04-27	953	970	935	947	101,500	947
2012-04-26	966	974	948	955	93,100	955
2012-04-25	975	978	956	966	93,400	966
2012-04-24	961	969	956	966	36,900	966
2012-04-23	967	975	956	964	60,100	964
2012-04-20	978	978	956	967	110,400	967
2012-04-19	975	986	967	977	97,300	977
2012-04-18	962	988	962	985	124,500	985
2012-04-17	944	959	935	950	93,400	950
2012-04-16	965	970	950	957	107,200	957
2012-04-13	990	999	972	975	67,200	975
2012-04-12	977	992	969	987	57,200	987
2012-04-11	966	984	958	978	94,500	978
2012-04-10	985	1,007	981	981	83,600	981
2012-04-09	999	1,010	989	991	101,800	991
2012-04-06	1,005	1,017	999	1,016	92,500	1,016
2012-04-05	1,020	1,070	1,000	1,022	138,500	1,022
2012-04-04	1,046	1,048	1,023	1,034	144,100	1,034
2012-04-03	1,049	1,057	1,042	1,056	78,200	1,056
2012-04-02	1,056	1,068	1,053	1,057	125,000	1,057
2012-03-30	1,040	1,055	1,040	1,046	121,400	1,046
2012-03-29	1,060	1,063	1,027	1,037	119,000	1,037
2012-03-28	1,065	1,078	1,054	1,065	140,900	1,065
2012-03-27	1,046	1,066	1,044	1,066	135,800	1,066
2012-03-26	1,031	1,041	1,029	1,031	91,900	1,031
2012-03-23	1,018	1,032	1,013	1,023	113,600	1,023
2012-03-22	1,024	1,042	1,019	1,022	171,300	1,022
2012-03-21	1,011	1,039	1,011	1,025	142,900	1,025
2012-03-19	1,028	1,032	1,020	1,023	119,500	1,023
2012-03-16	1,029	1,030	1,009	1,028	144,900	1,028
2012-03-15	1,033	1,045	1,025	1,029	101,600	1,029
2012-03-14	1,030	1,044	1,027	1,031	138,200	1,031
2012-03-13	1,009	1,022	1,005	1,007	88,800	1,007
2012-03-12	1,010	1,013	1,000	1,008	77,000	1,008
2012-03-09	1,004	1,022	1,002	1,016	145,200	1,016
2012-03-08	995	1,000	987	995	41,000	995
2012-03-07	976	991	971	984	87,800	984
2012-03-06	985	1,002	977	984	78,200	984
2012-03-05	995	1,010	979	985	106,100	985
2012-03-02	1,011	1,025	1,002	1,007	113,100	1,007
2012-03-01	1,018	1,024	983	991	133,000	991
2012-02-29	1,025	1,032	1,001	1,004	158,900	1,004
2012-02-28	1,007	1,017	991	1,011	123,900	1,011
2012-02-27	1,020	1,029	1,000	1,006	185,100	1,006
2012-02-24	1,000	1,009	991	997	118,100	997
2012-02-23	976	1,009	974	1,002	183,400	1,002
2012-02-22	948	972	939	969	148,600	969
2012-02-21	931	938	926	935	100,000	935
2012-02-20	943	947	935	938	161,600	938
2012-02-17	922	933	920	929	132,300	929
2012-02-16	911	923	903	916	115,000	916
2012-02-15	903	919	903	914	184,800	914
2012-02-14	898	904	890	901	71,400	901
2012-02-13	897	904	893	897	40,900	897
2012-02-10	910	912	891	897	92,600	897
2012-02-09	914	920	903	912	170,800	912
2012-02-08	919	924	914	924	69,800	924
2012-02-07	905	920	901	917	88,600	917
2012-02-06	892	909	892	906	66,100	906
2012-02-03	892	899	885	891	36,500	891
2012-02-02	889	907	883	899	104,500	899
2012-02-01	880	892	876	884	60,600	884
2012-01-31	894	894	870	878	92,000	878
2012-01-30	892	894	883	885	38,300	885
2012-01-27	895	898	883	888	58,700	888
2012-01-26	896	897	882	893	67,800	893
2012-01-25	889	897	875	892	150,400	892
2012-01-24	900	900	883	887	59,000	887
2012-01-23	886	893	870	891	88,100	891
2012-01-20	867	886	866	885	147,800	885
2012-01-19	839	852	830	850	151,300	850
2012-01-18	838	846	820	837	88,800	837
2012-01-17	827	839	817	839	69,100	839
2012-01-16	834	836	820	825	82,200	825
2012-01-13	835	849	834	845	51,600	845
2012-01-12	849	849	834	836	50,600	836
2012-01-11	841	855	841	853	68,200	853
2012-01-10	861	866	840	842	72,500	842
2012-01-06	859	867	842	853	96,700	853
2012-01-05	880	880	867	868	46,300	868
2012-01-04	870	887	870	878	109,500	878

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