5191 住友理工(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,024	1,035	1,013	1,028	148,100	1,028
2013-12-27	1,004	1,015	993	1,013	168,100	1,013
2013-12-26	992	1,004	989	1,001	131,700	1,001
2013-12-25	971	985	971	977	113,200	977
2013-12-24	995	998	973	978	109,100	978
2013-12-20	993	996	985	996	120,500	996
2013-12-19	995	999	987	994	141,500	994
2013-12-18	968	989	967	985	148,600	985
2013-12-17	960	969	956	967	135,100	967
2013-12-16	974	981	956	958	189,900	958
2013-12-13	994	996	979	979	311,100	979
2013-12-12	984	984	965	979	194,900	979
2013-12-11	990	998	983	995	313,100	995
2013-12-10	993	997	987	993	134,100	993
2013-12-09	989	992	976	989	183,000	989
2013-12-06	963	982	955	975	277,700	975
2013-12-05	953	966	947	954	244,700	954
2013-12-04	949	960	942	953	214,300	953
2013-12-03	977	980	960	964	139,900	964
2013-12-02	986	990	967	970	212,900	970
2013-11-29	977	987	969	983	241,200	983
2013-11-28	957	978	953	977	358,600	977
2013-11-27	937	958	933	952	212,900	952
2013-11-26	923	939	918	935	156,200	935
2013-11-25	940	945	935	938	170,000	938
2013-11-22	942	942	918	928	197,500	928
2013-11-21	933	944	927	933	207,700	933
2013-11-20	938	938	918	933	194,800	933
2013-11-19	921	944	921	937	166,100	937
2013-11-18	945	951	929	936	183,400	936
2013-11-15	925	946	921	941	285,000	941
2013-11-14	916	930	914	918	158,400	918
2013-11-13	896	924	896	915	245,900	915
2013-11-12	895	912	894	903	164,000	903
2013-11-11	901	915	896	906	202,600	906
2013-11-08	881	897	880	886	172,500	886
2013-11-07	911	916	886	892	324,900	892
2013-11-06	905	939	905	920	301,000	920
2013-11-05	905	930	903	907	221,300	907
2013-11-01	902	915	892	901	202,200	901
2013-10-31	910	924	899	902	176,000	902
2013-10-30	915	926	908	909	161,900	909
2013-10-29	910	930	905	910	214,200	910
2013-10-28	920	944	919	930	251,400	930
2013-10-25	937	940	917	919	124,800	919
2013-10-24	930	942	916	940	128,900	940
2013-10-23	956	970	933	934	143,600	934
2013-10-22	952	972	951	956	145,900	956
2013-10-21	941	960	941	954	72,700	954
2013-10-18	974	974	942	949	275,500	949
2013-10-17	980	983	961	977	144,600	977
2013-10-16	969	987	965	969	141,500	969
2013-10-15	1,009	1,013	961	968	258,000	968
2013-10-11	976	1,016	966	1,015	544,500	1,015
2013-10-10	943	967	929	967	181,300	967
2013-10-09	910	938	910	933	83,000	933
2013-10-08	904	928	904	919	149,000	919
2013-10-07	920	927	903	908	133,200	908
2013-10-04	920	939	916	929	104,200	929
2013-10-03	956	964	931	932	119,900	932
2013-10-02	967	972	951	962	158,000	962
2013-10-01	955	968	943	952	114,200	952
2013-09-30	956	959	950	955	97,100	955
2013-09-27	959	974	954	966	137,300	966
2013-09-26	953	958	934	958	79,400	958
2013-09-25	953	955	945	953	146,400	953
2013-09-24	946	957	940	947	124,500	947
2013-09-20	950	954	937	952	143,900	952
2013-09-19	932	945	920	945	139,900	945
2013-09-18	930	936	913	925	99,300	925
2013-09-17	914	928	911	921	91,100	921
2013-09-13	888	907	888	907	170,000	907
2013-09-12	907	910	893	906	65,200	906
2013-09-11	941	947	903	906	241,400	906
2013-09-10	912	948	905	940	284,800	940
2013-09-09	885	912	882	908	146,100	908
2013-09-06	882	883	870	878	53,500	878
2013-09-05	870	875	866	874	56,600	874
2013-09-04	862	877	853	869	73,000	869
2013-09-03	857	878	850	877	92,400	877
2013-09-02	835	858	832	855	68,600	855
2013-08-30	839	849	832	835	85,000	835
2013-08-29	843	845	836	838	54,500	838
2013-08-28	861	864	839	850	70,700	850
2013-08-27	862	869	860	860	48,400	860
2013-08-26	880	888	869	870	30,400	870
2013-08-23	884	898	875	887	71,200	887
2013-08-22	875	875	860	869	45,000	869
2013-08-21	880	884	862	871	70,300	871
2013-08-20	894	894	875	875	84,700	875
2013-08-19	886	898	877	895	93,200	895
2013-08-16	892	892	875	882	82,000	882
2013-08-15	924	924	896	900	76,900	900
2013-08-14	924	929	908	924	111,800	924
2013-08-13	902	919	896	917	118,300	917
2013-08-12	888	912	883	901	114,800	901
2013-08-09	879	891	873	888	85,500	888
2013-08-08	878	890	868	871	92,900	871
2013-08-07	877	903	877	880	77,600	880
2013-08-06	896	905	882	902	149,300	902
2013-08-05	873	892	873	881	77,800	881
2013-08-02	862	891	861	888	123,300	888
2013-08-01	848	852	832	851	153,800	851
2013-07-31	856	877	846	848	155,900	848
2013-07-30	852	881	849	871	128,100	871
2013-07-29	900	900	855	859	150,300	859
2013-07-26	915	926	907	913	101,300	913
2013-07-25	929	932	921	923	58,300	923
2013-07-24	935	935	917	925	86,600	925
2013-07-23	933	939	928	936	55,100	936
2013-07-22	934	939	924	936	106,100	936
2013-07-19	940	944	921	925	188,700	925
2013-07-18	938	940	929	935	178,700	935
2013-07-17	933	936	921	936	123,400	936
2013-07-16	928	937	925	933	86,800	933
2013-07-12	903	932	903	928	130,000	928
2013-07-11	930	931	896	903	153,600	903
2013-07-10	930	939	923	930	79,500	930
2013-07-09	933	934	920	926	80,100	926
2013-07-08	950	954	921	921	125,000	921
2013-07-05	927	942	914	942	177,200	942
2013-07-04	912	919	892	900	110,600	900
2013-07-03	915	936	904	922	152,900	922
2013-07-02	889	918	886	917	167,500	917
2013-07-01	898	900	871	889	144,700	889
2013-06-28	883	903	881	892	151,000	892
2013-06-27	872	872	854	870	50,300	870
2013-06-26	892	892	853	858	89,900	858
2013-06-25	883	891	864	877	168,700	877
2013-06-24	886	890	872	882	204,700	882
2013-06-21	840	869	827	864	234,700	864
2013-06-20	872	885	863	872	173,100	872
2013-06-19	875	884	861	875	122,200	875
2013-06-18	865	875	852	857	166,600	857
2013-06-17	810	859	806	853	250,200	853
2013-06-14	838	850	809	809	248,900	809
2013-06-13	826	831	805	806	184,800	806
2013-06-12	843	844	821	840	113,400	840
2013-06-11	860	862	839	845	130,900	845
2013-06-10	850	862	846	855	263,400	855
2013-06-07	820	836	798	821	485,900	821
2013-06-06	825	849	824	826	425,300	826
2013-06-05	827	851	827	830	341,900	830
2013-06-04	817	830	812	826	637,000	826
2013-06-03	869	870	818	822	619,000	822
2013-05-31	886	898	873	874	517,100	874
2013-05-30	888	901	866	869	366,900	869
2013-05-29	906	919	888	901	366,000	901
2013-05-28	863	895	859	894	266,900	894
2013-05-27	908	910	861	865	561,400	865
2013-05-24	970	972	901	925	692,900	925
2013-05-23	1,040	1,059	972	972	397,300	972
2013-05-22	1,064	1,074	1,014	1,040	288,100	1,040
2013-05-21	1,038	1,061	1,031	1,050	456,300	1,050
2013-05-20	1,028	1,048	1,023	1,038	226,500	1,038
2013-05-17	1,010	1,031	1,001	1,021	205,800	1,021
2013-05-16	1,022	1,028	998	1,012	246,900	1,012
2013-05-15	1,042	1,047	1,018	1,018	339,600	1,018
2013-05-14	1,060	1,060	1,038	1,041	210,300	1,041
2013-05-13	1,058	1,062	1,041	1,056	286,500	1,056
2013-05-10	1,034	1,046	1,028	1,038	275,300	1,038
2013-05-09	1,063	1,066	1,016	1,017	371,600	1,017
2013-05-08	1,130	1,170	1,052	1,062	279,300	1,062
2013-05-07	1,094	1,125	1,088	1,123	128,900	1,123
2013-05-02	1,089	1,089	1,062	1,064	64,500	1,064
2013-05-01	1,085	1,096	1,073	1,088	56,400	1,088
2013-04-30	1,080	1,103	1,073	1,093	104,800	1,093
2013-04-26	1,096	1,100	1,061	1,066	147,000	1,066
2013-04-25	1,100	1,105	1,092	1,098	115,700	1,098
2013-04-24	1,083	1,102	1,083	1,098	106,900	1,098
2013-04-23	1,098	1,100	1,073	1,076	88,000	1,076
2013-04-22	1,091	1,107	1,090	1,091	76,000	1,091
2013-04-19	1,074	1,080	1,055	1,075	121,600	1,075
2013-04-18	1,074	1,089	1,064	1,082	187,100	1,082
2013-04-17	1,060	1,087	1,060	1,083	100,900	1,083
2013-04-16	1,044	1,063	1,043	1,056	94,400	1,056
2013-04-15	1,100	1,105	1,068	1,068	114,500	1,068
2013-04-12	1,083	1,102	1,072	1,102	81,800	1,102
2013-04-11	1,089	1,109	1,068	1,097	94,900	1,097
2013-04-10	1,089	1,093	1,069	1,080	63,000	1,080
2013-04-09	1,080	1,098	1,074	1,086	123,700	1,086
2013-04-08	1,074	1,107	1,051	1,082	150,900	1,082
2013-04-05	1,050	1,130	1,042	1,073	282,200	1,073
2013-04-04	978	1,020	973	1,020	90,000	1,020
2013-04-03	975	1,004	967	1,004	117,100	1,004
2013-04-02	1,000	1,000	955	974	122,600	974
2013-04-01	1,050	1,050	1,008	1,008	67,300	1,008
2013-03-29	1,081	1,082	1,059	1,061	98,400	1,061
2013-03-28	1,085	1,094	1,071	1,080	101,400	1,080
2013-03-27	1,077	1,081	1,068	1,076	46,200	1,076
2013-03-26	1,057	1,083	1,052	1,081	145,600	1,081
2013-03-25	1,079	1,098	1,059	1,061	196,200	1,061
2013-03-22	1,100	1,106	1,076	1,076	88,800	1,076
2013-03-21	1,108	1,124	1,101	1,109	110,500	1,109
2013-03-19	1,125	1,138	1,101	1,106	119,600	1,106
2013-03-18	1,117	1,118	1,092	1,111	96,800	1,111
2013-03-15	1,109	1,123	1,105	1,117	166,200	1,117
2013-03-14	1,100	1,110	1,088	1,101	107,700	1,101
2013-03-13	1,106	1,118	1,093	1,099	184,000	1,099
2013-03-12	1,140	1,143	1,106	1,106	145,800	1,106
2013-03-11	1,136	1,154	1,125	1,135	142,200	1,135
2013-03-08	1,107	1,146	1,106	1,132	298,700	1,132
2013-03-07	1,074	1,108	1,074	1,097	170,100	1,097
2013-03-06	1,075	1,086	1,061	1,066	87,600	1,066
2013-03-05	1,080	1,091	1,061	1,064	69,400	1,064
2013-03-04	1,071	1,080	1,060	1,067	107,700	1,067
2013-03-01	1,069	1,071	1,047	1,064	169,000	1,064
2013-02-28	1,035	1,086	1,030	1,076	246,700	1,076
2013-02-27	1,005	1,033	996	1,017	243,600	1,017
2013-02-26	987	1,002	980	990	136,300	990
2013-02-25	1,018	1,029	1,006	1,016	108,900	1,016
2013-02-22	1,015	1,019	987	1,006	120,300	1,006
2013-02-21	1,036	1,049	1,016	1,024	64,900	1,024
2013-02-20	1,039	1,043	1,024	1,042	150,600	1,042
2013-02-19	1,029	1,043	1,018	1,036	160,200	1,036
2013-02-18	1,000	1,030	1,000	1,026	104,500	1,026
2013-02-15	1,025	1,025	971	990	117,000	990
2013-02-14	1,020	1,041	997	1,025	159,800	1,025
2013-02-13	1,014	1,028	1,001	1,008	168,300	1,008
2013-02-12	1,047	1,062	1,021	1,021	132,800	1,021
2013-02-08	1,047	1,057	1,001	1,040	224,300	1,040
2013-02-07	1,018	1,050	1,018	1,046	186,300	1,046
2013-02-06	991	1,040	986	1,037	280,600	1,037
2013-02-05	957	968	946	957	120,700	957
2013-02-04	965	979	962	969	100,400	969
2013-02-01	944	955	943	947	46,000	947
2013-01-31	952	956	932	943	93,300	943
2013-01-30	905	953	905	949	209,000	949
2013-01-29	897	921	881	909	199,700	909
2013-01-28	906	918	898	909	212,100	909
2013-01-25	913	914	883	887	169,300	887
2013-01-24	915	915	883	898	105,700	898
2013-01-23	899	939	892	917	255,700	917
2013-01-22	895	915	890	898	178,300	898
2013-01-21	885	897	872	893	109,300	893
2013-01-18	880	890	871	882	112,800	882
2013-01-17	867	878	850	872	183,200	872
2013-01-16	902	903	858	861	145,900	861
2013-01-15	906	910	896	904	135,900	904
2013-01-11	888	893	878	891	100,400	891
2013-01-10	875	884	873	874	75,200	874
2013-01-09	846	874	844	866	90,100	866
2013-01-08	874	875	853	858	88,900	858
2013-01-07	900	905	871	876	183,200	876
2013-01-04	889	897	873	896	103,600	896

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