5191 住友理工(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	913	915	909	909	104,300	909
2014-12-29	911	919	901	911	241,700	911
2014-12-26	901	914	897	909	249,600	909
2014-12-25	912	912	892	896	385,200	896
2014-12-24	953	954	906	912	708,900	912
2014-12-22	962	964	949	954	183,800	954
2014-12-19	957	964	938	962	410,300	962
2014-12-18	951	957	942	944	336,300	944
2014-12-17	911	944	911	933	293,100	933
2014-12-16	918	930	911	919	323,800	919
2014-12-15	947	952	932	938	203,200	938
2014-12-12	952	966	952	953	320,600	953
2014-12-11	973	977	960	964	262,900	964
2014-12-10	987	994	980	986	179,500	986
2014-12-09	1,011	1,016	1,000	1,008	168,200	1,008
2014-12-08	1,032	1,032	1,012	1,023	182,500	1,023
2014-12-05	1,023	1,032	1,016	1,027	240,100	1,027
2014-12-04	1,010	1,026	1,010	1,023	238,700	1,023
2014-12-03	999	1,013	997	1,009	217,200	1,009
2014-12-02	981	1,004	981	1,000	152,600	1,000
2014-12-01	988	999	981	989	212,200	989
2014-11-28	976	994	974	994	190,500	994
2014-11-27	991	991	973	976	105,900	976
2014-11-26	1,003	1,008	990	995	143,700	995
2014-11-25	986	1,004	971	1,004	566,200	1,004
2014-11-21	973	986	957	975	410,600	975
2014-11-20	990	1,001	966	972	588,100	972
2014-11-19	987	1,001	978	993	504,700	993
2014-11-18	972	991	972	988	143,000	988
2014-11-17	994	994	960	966	122,000	966
2014-11-14	985	992	978	991	265,900	991
2014-11-13	962	977	960	977	140,700	977
2014-11-12	972	985	963	963	175,400	963
2014-11-11	972	974	963	968	91,100	968
2014-11-10	973	978	961	973	83,900	973
2014-11-07	953	975	949	973	246,300	973
2014-11-06	958	970	941	945	181,100	945
2014-11-05	953	965	948	953	176,900	953
2014-11-04	969	982	953	962	378,300	962
2014-10-31	917	948	910	943	388,900	943
2014-10-30	910	915	903	906	223,700	906
2014-10-29	895	922	890	912	335,000	912
2014-10-28	884	898	855	885	375,800	885
2014-10-27	902	912	876	890	321,400	890
2014-10-24	903	906	885	896	184,700	896
2014-10-23	891	898	880	886	90,300	886
2014-10-22	880	896	876	896	226,500	896
2014-10-21	899	899	866	868	186,200	868
2014-10-20	883	899	878	897	178,100	897
2014-10-17	871	876	856	858	133,000	858
2014-10-16	873	882	866	871	172,800	871
2014-10-15	885	889	875	888	141,700	888
2014-10-14	875	889	868	880	216,200	880
2014-10-10	914	918	896	899	313,400	899
2014-10-09	946	946	922	926	265,400	926
2014-10-08	930	946	921	941	250,600	941
2014-10-07	958	960	939	939	148,000	939
2014-10-06	935	961	935	953	185,900	953
2014-10-03	922	935	921	933	157,900	933
2014-10-02	953	954	925	927	337,900	927
2014-10-01	976	978	955	961	305,400	961
2014-09-30	980	980	962	968	146,700	968
2014-09-29	985	985	969	974	138,100	974
2014-09-26	983	984	966	972	212,800	972
2014-09-25	979	993	977	993	255,000	993
2014-09-24	978	984	973	977	196,600	977
2014-09-22	977	983	973	978	197,900	978
2014-09-19	968	980	963	972	340,600	972
2014-09-18	958	960	949	960	218,300	960
2014-09-17	962	967	951	953	215,600	953
2014-09-16	969	970	956	962	264,900	962
2014-09-12	972	972	965	967	269,400	967
2014-09-11	991	992	975	977	289,200	977
2014-09-10	986	990	961	982	469,200	982
2014-09-09	1,015	1,028	991	991	275,400	991
2014-09-08	1,018	1,019	1,005	1,009	101,800	1,009
2014-09-05	1,012	1,014	1,002	1,008	105,400	1,008
2014-09-04	1,010	1,014	1,000	1,006	120,400	1,006
2014-09-03	1,015	1,024	1,007	1,011	166,500	1,011
2014-09-02	997	1,013	996	1,007	124,000	1,007
2014-09-01	995	1,010	990	994	183,800	994
2014-08-29	995	1,002	987	988	186,500	988
2014-08-28	997	999	991	995	111,800	995
2014-08-27	996	1,005	988	995	180,000	995
2014-08-26	997	1,005	993	995	131,100	995
2014-08-25	1,001	1,008	992	995	139,800	995
2014-08-22	1,000	1,014	987	992	229,600	992
2014-08-21	996	1,002	990	995	119,300	995
2014-08-20	1,006	1,006	984	990	179,400	990
2014-08-19	1,009	1,009	995	998	127,300	998
2014-08-18	1,020	1,021	994	997	193,000	997
2014-08-15	992	1,019	983	1,017	383,700	1,017
2014-08-14	990	990	979	988	189,700	988
2014-08-13	979	985	972	981	194,300	981
2014-08-12	988	1,005	982	987	186,900	987
2014-08-11	975	983	966	977	208,500	977
2014-08-08	989	994	962	964	428,800	964
2014-08-07	982	995	981	989	157,300	989
2014-08-06	1,000	1,006	981	984	276,300	984
2014-08-05	1,011	1,014	994	996	177,800	996
2014-08-04	1,021	1,027	1,008	1,008	193,900	1,008
2014-08-01	1,032	1,032	1,017	1,021	297,100	1,021
2014-07-31	1,033	1,035	1,020	1,023	279,000	1,023
2014-07-30	1,035	1,037	1,015	1,028	290,700	1,028
2014-07-29	999	1,028	999	1,024	696,700	1,024
2014-07-28	1,017	1,040	975	986	852,000	986
2014-07-25	1,012	1,017	1,006	1,014	244,500	1,014
2014-07-24	1,012	1,018	1,006	1,012	169,700	1,012
2014-07-23	1,011	1,032	1,010	1,012	306,700	1,012
2014-07-22	1,008	1,025	1,006	1,013	437,400	1,013
2014-07-18	1,012	1,018	998	1,007	588,000	1,007
2014-07-17	1,035	1,040	1,024	1,032	273,300	1,032
2014-07-16	1,031	1,040	1,025	1,029	446,200	1,029
2014-07-15	1,039	1,048	1,028	1,033	408,200	1,033
2014-07-14	1,026	1,039	1,012	1,031	499,100	1,031
2014-07-11	1,027	1,045	1,018	1,026	622,200	1,026
2014-07-10	1,064	1,078	1,024	1,025	1,081,900	1,025
2014-07-09	1,067	1,074	1,059	1,069	366,900	1,069
2014-07-08	1,083	1,091	1,070	1,081	477,900	1,081
2014-07-07	1,102	1,107	1,084	1,088	595,000	1,088
2014-07-04	1,090	1,119	1,077	1,105	641,600	1,105
2014-07-03	1,105	1,114	1,078	1,083	828,300	1,083
2014-07-02	1,128	1,133	1,103	1,105	559,200	1,105
2014-07-01	1,140	1,164	1,108	1,117	906,800	1,117
2014-06-30	1,090	1,160	1,081	1,148	649,200	1,148
2014-06-27	1,165	1,176	1,142	1,150	677,000	1,150
2014-06-26	1,145	1,187	1,143	1,164	447,400	1,164
2014-06-25	1,140	1,180	1,133	1,150	561,000	1,150
2014-06-24	1,136	1,156	1,125	1,145	191,800	1,145
2014-06-23	1,140	1,187	1,130	1,143	480,800	1,143
2014-06-20	1,109	1,140	1,098	1,117	753,400	1,117
2014-06-19	1,085	1,106	1,078	1,101	483,400	1,101
2014-06-18	1,086	1,086	1,057	1,077	267,000	1,077
2014-06-17	1,066	1,087	1,059	1,084	235,300	1,084
2014-06-16	1,067	1,079	1,057	1,066	257,100	1,066
2014-06-13	1,050	1,089	1,033	1,054	369,300	1,054
2014-06-12	1,019	1,028	1,010	1,025	98,700	1,025
2014-06-11	1,005	1,034	1,004	1,032	304,300	1,032
2014-06-10	1,012	1,024	996	1,001	282,700	1,001
2014-06-09	1,007	1,014	1,006	1,012	118,100	1,012
2014-06-06	995	1,006	991	1,003	166,800	1,003
2014-06-05	992	995	985	990	115,500	990
2014-06-04	991	993	981	983	273,700	983
2014-06-03	990	996	986	995	182,700	995
2014-06-02	983	986	974	980	312,600	980
2014-05-30	980	986	976	980	267,600	980
2014-05-29	963	982	961	980	276,600	980
2014-05-28	987	994	960	965	687,300	965
2014-05-27	1,017	1,017	983	987	274,000	987
2014-05-26	994	1,008	987	1,007	72,700	1,007
2014-05-23	982	990	971	982	213,700	982
2014-05-22	984	986	966	982	369,000	982
2014-05-21	976	985	968	984	89,700	984
2014-05-20	999	1,010	980	980	148,600	980
2014-05-19	1,003	1,007	984	992	299,500	992
2014-05-16	1,012	1,013	999	1,007	107,900	1,007
2014-05-15	1,013	1,027	1,005	1,025	107,300	1,025
2014-05-14	1,027	1,041	1,012	1,027	209,300	1,027
2014-05-13	1,041	1,050	1,024	1,028	155,800	1,028
2014-05-12	1,024	1,033	996	1,019	229,700	1,019
2014-05-09	1,047	1,080	1,018	1,036	318,500	1,036
2014-05-08	1,030	1,045	1,016	1,024	157,500	1,024
2014-05-07	1,039	1,044	1,008	1,014	97,000	1,014
2014-05-02	1,060	1,060	1,035	1,050	147,200	1,050
2014-05-01	1,068	1,093	1,061	1,069	226,900	1,069
2014-04-30	1,047	1,067	1,044	1,057	136,100	1,057
2014-04-28	1,059	1,059	1,036	1,044	79,000	1,044
2014-04-25	1,063	1,067	1,053	1,061	44,600	1,061
2014-04-24	1,054	1,073	1,046	1,056	99,100	1,056
2014-04-23	1,036	1,057	1,029	1,046	73,100	1,046
2014-04-22	1,065	1,076	1,036	1,038	127,000	1,038
2014-04-21	1,039	1,053	1,034	1,037	73,800	1,037
2014-04-18	1,019	1,038	1,015	1,038	101,300	1,038
2014-04-17	1,027	1,035	1,015	1,020	90,700	1,020
2014-04-16	996	1,020	989	1,019	79,200	1,019
2014-04-15	983	993	972	986	114,400	986
2014-04-14	984	996	978	986	48,300	986
2014-04-11	977	1,003	967	988	107,800	988
2014-04-10	993	1,007	981	986	110,500	986
2014-04-09	999	1,007	987	987	144,800	987
2014-04-08	1,027	1,040	1,007	1,021	125,300	1,021
2014-04-07	1,033	1,052	1,025	1,030	85,000	1,030
2014-04-04	1,039	1,054	1,023	1,050	189,700	1,050
2014-04-03	1,048	1,050	1,011	1,047	395,600	1,047
2014-04-02	1,065	1,087	1,048	1,050	219,800	1,050
2014-04-01	1,064	1,068	1,033	1,055	204,200	1,055
2014-03-31	1,029	1,060	1,022	1,057	177,800	1,057
2014-03-28	1,026	1,031	1,006	1,015	93,300	1,015
2014-03-27	1,018	1,030	999	1,027	113,900	1,027
2014-03-26	1,023	1,027	1,011	1,020	99,200	1,020
2014-03-25	1,024	1,034	1,015	1,022	144,400	1,022
2014-03-24	1,000	1,014	989	1,004	123,900	1,004
2014-03-20	1,042	1,047	988	989	187,900	989
2014-03-19	1,032	1,040	1,018	1,033	97,200	1,033
2014-03-18	1,024	1,035	1,018	1,023	126,900	1,023
2014-03-17	1,004	1,018	992	998	134,800	998
2014-03-14	1,036	1,050	1,010	1,011	245,700	1,011
2014-03-13	1,051	1,062	1,028	1,043	192,300	1,043
2014-03-12	1,066	1,066	1,044	1,058	167,400	1,058
2014-03-11	1,040	1,075	1,040	1,071	252,200	1,071
2014-03-10	1,040	1,043	1,027	1,034	121,000	1,034
2014-03-07	1,048	1,050	1,034	1,042	68,700	1,042
2014-03-06	1,014	1,043	1,014	1,036	98,700	1,036
2014-03-05	1,030	1,034	1,012	1,015	113,000	1,015
2014-03-04	1,010	1,039	1,000	1,033	190,100	1,033
2014-03-03	999	1,028	989	1,019	382,400	1,019
2014-02-28	995	1,009	979	1,003	300,600	1,003
2014-02-27	1,000	1,012	973	982	445,400	982
2014-02-26	1,006	1,022	1,001	1,005	104,600	1,005
2014-02-25	1,026	1,039	1,014	1,028	110,300	1,028
2014-02-24	1,026	1,053	1,006	1,019	193,200	1,019
2014-02-21	995	1,025	995	1,023	184,100	1,023
2014-02-20	1,017	1,023	975	988	295,000	988
2014-02-19	1,020	1,035	1,008	1,014	247,500	1,014
2014-02-18	1,030	1,041	1,013	1,025	177,200	1,025
2014-02-17	1,012	1,033	996	1,028	290,000	1,028
2014-02-14	1,076	1,089	1,009	1,014	406,800	1,014
2014-02-13	1,098	1,101	1,062	1,066	123,300	1,066
2014-02-12	1,076	1,096	1,068	1,088	246,900	1,088
2014-02-10	1,068	1,079	1,046	1,052	84,100	1,052
2014-02-07	1,029	1,048	1,028	1,044	147,800	1,044
2014-02-06	1,027	1,039	998	1,018	243,900	1,018
2014-02-05	1,014	1,032	1,001	1,027	277,000	1,027
2014-02-04	1,012	1,025	992	993	254,200	993
2014-02-03	1,068	1,072	1,043	1,055	221,200	1,055
2014-01-31	1,101	1,108	1,054	1,072	297,500	1,072
2014-01-30	1,099	1,103	1,072	1,088	304,400	1,088
2014-01-29	1,100	1,117	1,095	1,111	327,900	1,111
2014-01-28	1,068	1,082	1,052	1,066	246,700	1,066
2014-01-27	1,046	1,103	1,046	1,065	385,200	1,065
2014-01-24	1,083	1,107	1,079	1,088	348,800	1,088
2014-01-23	1,094	1,120	1,092	1,098	388,900	1,098
2014-01-22	1,096	1,131	1,090	1,094	264,000	1,094
2014-01-21	1,119	1,128	1,100	1,106	212,900	1,106
2014-01-20	1,118	1,149	1,107	1,129	354,000	1,129
2014-01-17	1,088	1,120	1,087	1,111	304,600	1,111
2014-01-16	1,090	1,095	1,077	1,086	281,500	1,086
2014-01-15	1,042	1,064	1,033	1,062	156,500	1,062
2014-01-14	1,050	1,056	1,022	1,029	264,400	1,029
2014-01-10	1,063	1,089	1,050	1,073	191,200	1,073
2014-01-09	1,078	1,086	1,063	1,076	202,500	1,076
2014-01-08	1,084	1,093	1,074	1,085	422,500	1,085
2014-01-07	1,052	1,078	1,038	1,070	377,900	1,070
2014-01-06	1,034	1,034	1,008	1,034	314,200	1,034

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