5191 住友理工(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,0031,0149921,013103,3001,013
2015-12-29981997966994141,500994
2015-12-28964987964982125,600982
2015-12-25978986954957167,300957
2015-12-24991996964974315,800974
2015-12-221,0051,005968984567,400984
2015-12-211,0301,0391,0091,024129,7001,024
2015-12-181,0501,0611,0321,042236,8001,042
2015-12-171,0361,0561,0351,044194,7001,044
2015-12-161,0171,0271,0111,020121,3001,020
2015-12-151,0311,0351,0041,009264,0001,009
2015-12-141,0261,0421,0101,039175,9001,039
2015-12-111,0391,0571,0361,047152,5001,047
2015-12-101,0221,0511,0221,044130,2001,044
2015-12-091,0521,0691,0431,043132,4001,043
2015-12-081,0791,0791,0451,052113,8001,052
2015-12-071,0651,0871,0651,07574,3001,075
2015-12-041,0851,0851,0571,058217,3001,058
2015-12-031,0761,0871,0661,086107,2001,086
2015-12-021,0901,0971,0731,079128,4001,079
2015-12-011,0601,0901,0581,088119,6001,088
2015-11-301,0521,0681,0471,058171,4001,058
2015-11-271,0451,0531,0401,052144,9001,052
2015-11-261,0381,0441,0311,039129,6001,039
2015-11-251,0431,0461,0301,03879,7001,038
2015-11-241,0341,0491,0291,042123,2001,042
2015-11-201,0481,0481,0311,041120,9001,041
2015-11-191,0441,0491,0391,048122,0001,048
2015-11-181,0391,0421,0241,030134,8001,030
2015-11-171,0201,0361,0191,030109,1001,030
2015-11-161,0011,0169921,01088,3001,010
2015-11-131,0111,0221,0011,019120,6001,019
2015-11-121,0221,0321,0091,023136,0001,023
2015-11-111,0081,0191,0061,017127,8001,017
2015-11-109981,0149921,006128,8001,006
2015-11-099831,0099831,007196,9001,007
2015-11-06985985971978164,500978
2015-11-05985990973979171,600979
2015-11-049921,005982984205,300984
2015-11-02984994964985300,900985
2015-10-301,0071,007982983444,900983
2015-10-299971,0139931,007781,3001,007
2015-10-281,0031,016972990717,200990
2015-10-271,1151,1161,0151,020948,1001,020
2015-10-261,1121,1151,1001,109129,1001,109
2015-10-231,1111,1181,0991,107130,6001,107
2015-10-221,0941,1021,0761,082116,8001,082
2015-10-211,0661,1051,0531,098182,6001,098
2015-10-201,0851,0881,0591,065123,9001,065
2015-10-191,0651,0841,0501,075180,7001,075
2015-10-161,0771,0911,0571,060221,3001,060
2015-10-151,0761,1051,0641,072200,2001,072
2015-10-141,0951,1051,0671,079222,8001,079
2015-10-131,0541,1041,0541,099375,4001,099
2015-10-091,0241,0731,0091,052526,7001,052
2015-10-081,0041,0481,0041,009333,7001,009
2015-10-079911,0179901,007427,9001,007
2015-10-061,0041,009984986291,800986
2015-10-051,0321,034978989417,200989
2015-10-021,0481,0481,0181,034150,8001,034
2015-10-011,0531,0641,0421,058117,1001,058
2015-09-301,0201,0471,0051,040160,2001,040
2015-09-291,0081,0241,0001,007133,7001,007
2015-09-281,0351,0401,0201,026108,4001,026
2015-09-251,0281,0381,0071,03899,6001,038
2015-09-241,0351,0461,0221,02291,6001,022
2015-09-181,0751,0791,0531,061185,6001,061
2015-09-171,0501,0671,0391,064107,4001,064
2015-09-161,0361,0481,0291,04464,1001,044
2015-09-151,0131,0501,0111,022137,1001,022
2015-09-141,0091,0209801,008120,4001,008
2015-09-119811,006981990160,300990
2015-09-109891,0179801,01192,3001,011
2015-09-091,0071,0139931,012106,3001,012
2015-09-0897098896897087,900970
2015-09-07977984959969133,800969
2015-09-041,0211,025980988183,200988
2015-09-039951,0309911,013193,9001,013
2015-09-029871,014972980254,900980
2015-09-011,0151,0249961,005344,7001,005
2015-08-311,0021,0289951,019278,7001,019
2015-08-289801,0119751,003245,4001,003
2015-08-27963969938942186,400942
2015-08-26912956906951319,900951
2015-08-25910952896912237,400912
2015-08-24968988953953177,600953
2015-08-211,0061,0201,0031,004189,8001,004
2015-08-201,0581,0581,0321,037150,8001,037
2015-08-191,0601,0681,0541,057126,9001,057
2015-08-181,0531,0641,0461,063111,6001,063
2015-08-171,0551,0611,0431,058186,2001,058
2015-08-141,0451,0561,0421,054138,3001,054
2015-08-131,0561,0671,0431,055237,6001,055
2015-08-121,0761,0781,0541,070221,3001,070
2015-08-111,0621,0941,0611,084333,6001,084
2015-08-101,0601,0611,0451,059116,1001,059
2015-08-071,0481,0691,0401,062218,1001,062
2015-08-061,0451,0611,0391,049320,2001,049
2015-08-051,0221,0441,0151,037304,0001,037
2015-08-041,0101,0271,0011,016263,1001,016
2015-08-031,0001,0129931,010198,4001,010
2015-07-319751,0109681,000549,9001,000
2015-07-30957980957974571,600974
2015-07-29929971922955565,000955
2015-07-28915931903920532,400920
2015-07-27933933914925172,700925
2015-07-24940945932934250,500934
2015-07-23947947931939316,100939
2015-07-22944949932944368,500944
2015-07-21955962944949367,500949
2015-07-17950958948950379,500950
2015-07-16964964949960398,100960
2015-07-15953969948960307,400960
2015-07-14957960944949222,800949
2015-07-13952956940944227,700944
2015-07-10953957942946193,200946
2015-07-09960960926952224,900952
2015-07-08988992963965256,600965
2015-07-079771,007976990341,700990
2015-07-06972975962967190,100967
2015-07-03994997983986176,300986
2015-07-02978997977984222,800984
2015-07-01980985963969261,300969
2015-06-30989992971977371,700977
2015-06-299991,001983984309,000984
2015-06-261,0331,0331,0071,019226,2001,019
2015-06-251,0441,0451,0311,035111,5001,035
2015-06-241,0531,0531,0351,042246,7001,042
2015-06-231,0421,0491,0271,047202,0001,047
2015-06-221,0331,0441,0271,036115,1001,036
2015-06-191,0541,0601,0271,030516,0001,030
2015-06-181,0611,0701,0401,040293,5001,040
2015-06-171,0811,0941,0561,061345,4001,061
2015-06-161,0831,0941,0651,081385,2001,081
2015-06-151,0811,0971,0721,089321,3001,089
2015-06-121,0921,1041,0741,087420,3001,087
2015-06-111,0671,0771,0571,072411,4001,072
2015-06-101,0811,0931,0601,060391,0001,060
2015-06-091,0871,0991,0801,081429,0001,081
2015-06-081,1361,1361,0851,085515,2001,085
2015-06-051,1251,1441,1141,137481,0001,137
2015-06-041,1321,1391,1141,128320,2001,128
2015-06-031,1131,1341,1121,132295,2001,132
2015-06-021,1311,1531,1171,119542,6001,119
2015-06-011,0811,1241,0801,122336,6001,122
2015-05-291,0691,0851,0661,080156,4001,080
2015-05-281,0801,0861,0631,075275,8001,075
2015-05-271,0901,0941,0721,076156,9001,076
2015-05-261,1001,1001,0901,09752,2001,097
2015-05-251,1061,1171,0941,10295,6001,102
2015-05-221,0911,1041,0821,099123,7001,099
2015-05-211,0791,0931,0781,090126,0001,090
2015-05-201,0841,0981,0711,079126,1001,079
2015-05-191,0991,1061,0701,073205,8001,073
2015-05-181,0701,0901,0671,082194,9001,082
2015-05-151,0621,0701,0611,067109,7001,067
2015-05-141,0531,0651,0501,058111,0001,058
2015-05-131,0611,0671,0481,059101,6001,059
2015-05-121,0551,0701,0541,067230,0001,067
2015-05-111,0001,0609991,058681,6001,058
2015-05-081,0531,070980982815,900982
2015-05-071,0271,0721,0271,052309,0001,052
2015-05-011,0321,0491,0251,044348,6001,044
2015-04-301,0361,0481,0341,040182,9001,040
2015-04-281,0501,0701,0451,054413,5001,054
2015-04-271,0331,0491,0181,039653,6001,039
2015-04-241,0961,0961,0181,0351,015,3001,035
2015-04-231,1131,1131,0901,096233,7001,096
2015-04-221,1241,1241,1101,116191,7001,116
2015-04-211,1291,1311,1091,119222,2001,119
2015-04-201,1121,1261,1061,113248,6001,113
2015-04-171,1501,1501,1221,131309,4001,131
2015-04-161,1301,1681,1291,161287,6001,161
2015-04-151,1371,1441,1321,138150,7001,138
2015-04-141,1321,1581,1211,151394,3001,151
2015-04-131,1131,1431,1121,134289,4001,134
2015-04-101,1061,1121,0881,109249,5001,109
2015-04-091,1021,1161,0941,106232,4001,106
2015-04-081,0941,1081,0931,105356,3001,105
2015-04-071,0601,0901,0601,087235,0001,087
2015-04-061,0601,0671,0481,063136,0001,063
2015-04-031,0601,0651,0461,065107,1001,065
2015-04-021,0411,0631,0411,053162,9001,053
2015-04-011,0401,0571,0341,041307,4001,041
2015-03-311,0691,0751,0491,053222,7001,053
2015-03-301,0481,0601,0311,051273,6001,051
2015-03-271,0501,0751,0301,038292,3001,038
2015-03-261,0701,0801,0591,062234,8001,062
2015-03-251,0661,0831,0651,080246,4001,080
2015-03-241,0641,0761,0571,063196,2001,063
2015-03-231,0991,1101,0721,078442,7001,078
2015-03-201,0391,1031,0341,1001,217,2001,100
2015-03-191,0231,0391,0101,037319,0001,037
2015-03-181,0021,0309981,022278,0001,022
2015-03-171,0111,0129961,000206,8001,000
2015-03-161,0061,0079851,001301,9001,001
2015-03-139931,0119831,007274,0001,007
2015-03-12991997984990188,600990
2015-03-11989995982988195,700988
2015-03-101,0091,022989993319,100993
2015-03-091,0021,0209981,009123,5001,009
2015-03-061,0151,0221,0021,015209,8001,015
2015-03-051,0031,0209931,006353,1001,006
2015-03-041,0261,0321,0181,025156,2001,025
2015-03-031,0261,0361,0201,025147,4001,025
2015-03-021,0371,0391,0301,033124,4001,033
2015-02-271,0351,0461,0291,037271,9001,037
2015-02-261,0301,0431,0241,038233,3001,038
2015-02-251,0321,0341,0241,033173,8001,033
2015-02-241,0081,0411,0051,032522,9001,032
2015-02-231,0001,0109921,007168,4001,007
2015-02-201,0001,0009811,000275,7001,000
2015-02-19985999979999231,800999
2015-02-189931,000985987313,500987
2015-02-17980992976988191,600988
2015-02-16975991975986220,000986
2015-02-13980990967979213,400979
2015-02-12984990975978262,200978
2015-02-10974984970983136,500983
2015-02-09974980969975184,800975
2015-02-06977989969974200,000974
2015-02-05969984958979299,400979
2015-02-04965976961968205,100968
2015-02-03961972951956286,000956
2015-02-02958984943965320,000965
2015-01-30958975947964374,700964
2015-01-29970970947950198,000950
2015-01-28946977944971314,500971
2015-01-27941967941952509,100952
2015-01-26915959906955567,700955
2015-01-23890918890910324,700910
2015-01-22880880872878151,400878
2015-01-21892892877880144,000880
2015-01-20869893865890182,000890
2015-01-19869875862867226,000867
2015-01-16851868851865232,200865
2015-01-15862878857861404,100861
2015-01-14876883861864294,500864
2015-01-13884890868890225,700890
2015-01-09904909880886249,700886
2015-01-08897901885896299,600896
2015-01-07871892870886256,900886
2015-01-06896897874874349,400874
2015-01-05909911893902214,200902

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