5191 住友理工(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,130	1,151	1,119	1,148	80,800	1,148
2016-12-29	1,134	1,137	1,124	1,132	81,100	1,132
2016-12-28	1,137	1,137	1,125	1,131	45,300	1,131
2016-12-27	1,128	1,135	1,119	1,126	54,500	1,126
2016-12-26	1,140	1,140	1,120	1,123	61,100	1,123
2016-12-22	1,131	1,145	1,127	1,134	65,800	1,134
2016-12-21	1,154	1,154	1,125	1,128	76,300	1,128
2016-12-20	1,145	1,154	1,131	1,148	137,200	1,148
2016-12-19	1,144	1,148	1,129	1,147	68,600	1,147
2016-12-16	1,131	1,148	1,124	1,145	146,300	1,145
2016-12-15	1,118	1,136	1,113	1,132	88,800	1,132
2016-12-14	1,120	1,125	1,104	1,116	93,600	1,116
2016-12-13	1,099	1,124	1,088	1,124	109,700	1,124
2016-12-12	1,140	1,140	1,079	1,094	236,700	1,094
2016-12-09	1,120	1,132	1,098	1,129	156,600	1,129
2016-12-08	1,095	1,118	1,085	1,116	176,000	1,116
2016-12-07	1,062	1,083	1,054	1,081	112,300	1,081
2016-12-06	1,052	1,061	1,043	1,058	122,200	1,058
2016-12-05	1,052	1,054	1,031	1,038	99,600	1,038
2016-12-02	1,065	1,072	1,043	1,070	179,200	1,070
2016-12-01	1,040	1,060	1,033	1,048	117,700	1,048
2016-11-30	1,014	1,027	1,011	1,016	95,000	1,016
2016-11-29	1,015	1,027	1,012	1,015	65,300	1,015
2016-11-28	1,016	1,030	1,009	1,028	76,900	1,028
2016-11-25	1,010	1,037	1,009	1,025	161,100	1,025
2016-11-24	1,000	1,005	991	1,000	54,600	1,000
2016-11-22	974	996	974	992	82,200	992
2016-11-21	994	994	973	980	65,600	980
2016-11-18	982	987	972	985	104,700	985
2016-11-17	960	972	948	969	146,500	969
2016-11-16	979	982	958	963	171,700	963
2016-11-15	992	995	968	973	141,700	973
2016-11-14	983	998	975	995	100,000	995
2016-11-11	1,000	1,001	959	963	191,200	963
2016-11-10	1,004	1,004	972	985	119,700	985
2016-11-09	997	1,006	938	944	143,600	944
2016-11-08	998	999	983	993	57,400	993
2016-11-07	998	1,002	987	998	70,200	998
2016-11-04	977	985	966	983	88,900	983
2016-11-02	997	997	979	987	107,900	987
2016-11-01	1,008	1,014	998	1,003	111,400	1,003
2016-10-31	994	1,027	994	1,008	163,500	1,008
2016-10-28	1,001	1,056	1,001	1,022	608,700	1,022
2016-10-27	1,072	1,074	984	997	313,100	997
2016-10-26	1,052	1,071	1,043	1,070	118,100	1,070
2016-10-25	1,051	1,057	1,051	1,057	62,900	1,057
2016-10-24	1,045	1,050	1,042	1,046	95,100	1,046
2016-10-21	1,048	1,052	1,042	1,045	55,300	1,045
2016-10-20	1,050	1,050	1,030	1,045	97,800	1,045
2016-10-19	1,047	1,054	1,031	1,049	163,300	1,049
2016-10-17	1,019	1,029	1,016	1,028	71,600	1,028
2016-10-13	997	1,018	993	1,018	102,600	1,018
2016-10-12	991	1,013	991	993	91,800	993
2016-10-11	988	1,007	988	1,002	67,600	1,002
2016-10-07	1,006	1,010	997	1,000	38,200	1,000
2016-10-06	1,020	1,030	1,007	1,009	90,000	1,009
2016-10-05	1,009	1,024	997	1,012	98,000	1,012
2016-10-04	986	1,007	979	1,004	172,100	1,004
2016-10-03	954	980	954	972	88,700	972
2016-09-30	961	968	936	945	138,800	945
2016-09-29	978	1,003	974	979	99,000	979
2016-09-28	984	998	972	978	76,900	978
2016-09-27	985	1,000	971	1,000	71,000	1,000
2016-09-26	990	996	982	985	41,600	985
2016-09-23	999	999	980	990	72,800	990
2016-09-21	974	1,007	950	1,003	97,700	1,003
2016-09-20	945	965	938	955	87,100	955
2016-09-16	957	961	950	955	61,500	955
2016-09-15	949	956	940	953	38,700	953
2016-09-14	952	964	949	951	55,500	951
2016-09-13	972	972	955	960	28,900	960
2016-09-12	975	976	959	963	28,000	963
2016-09-09	989	993	977	988	60,500	988
2016-09-08	984	992	975	985	32,700	985
2016-09-07	977	989	966	988	42,800	988
2016-09-06	977	993	974	989	59,500	989
2016-09-05	970	977	968	971	46,000	971
2016-09-02	960	963	953	961	39,800	961
2016-09-01	964	970	958	964	41,100	964
2016-08-31	957	963	952	963	55,800	963
2016-08-30	937	949	937	949	39,300	949
2016-08-29	944	954	942	947	46,300	947
2016-08-26	938	938	917	922	43,700	922
2016-08-25	952	952	922	944	29,400	944
2016-08-24	947	954	940	950	60,700	950
2016-08-23	934	940	923	935	56,000	935
2016-08-22	946	946	931	934	32,100	934
2016-08-19	929	945	924	940	126,800	940
2016-08-18	909	928	908	920	138,800	920
2016-08-17	884	908	882	903	67,600	903
2016-08-16	921	921	887	887	51,700	887
2016-08-15	913	925	905	914	73,000	914
2016-08-12	918	924	905	920	75,800	920
2016-08-10	910	910	892	903	72,700	903
2016-08-09	908	923	904	920	90,300	920
2016-08-08	908	916	897	900	95,200	900
2016-08-05	890	901	880	894	81,800	894
2016-08-04	856	888	856	884	57,300	884
2016-08-03	866	877	851	852	73,400	852
2016-08-02	880	893	873	878	99,000	878
2016-08-01	899	911	890	892	126,200	892
2016-07-29	938	938	907	924	138,500	924
2016-07-28	891	948	885	946	151,900	946
2016-07-27	899	904	876	901	132,200	901
2016-07-26	900	900	880	888	64,600	888
2016-07-25	900	900	887	893	61,400	893
2016-07-22	894	907	879	887	78,700	887
2016-07-21	894	910	890	909	81,300	909
2016-07-20	889	889	864	880	181,800	880
2016-07-19	890	905	882	904	106,500	904
2016-07-15	893	893	873	884	195,300	884
2016-07-14	906	910	886	895	185,700	895
2016-07-13	871	913	870	906	268,500	906
2016-07-12	818	855	815	853	205,300	853
2016-07-11	817	825	800	804	380,200	804
2016-07-08	805	812	798	802	74,900	802
2016-07-07	807	820	803	805	68,100	805
2016-07-06	818	820	794	805	85,400	805
2016-07-05	823	831	823	828	50,000	828
2016-07-04	817	826	814	826	47,600	826
2016-07-01	839	840	826	827	67,400	827
2016-06-30	815	823	809	815	79,900	815
2016-06-29	805	821	794	815	118,300	815
2016-06-28	785	813	779	805	134,100	805
2016-06-27	793	799	785	796	130,500	796
2016-06-24	830	836	770	771	191,400	771
2016-06-23	819	824	815	821	65,000	821
2016-06-22	809	821	802	815	169,000	815
2016-06-21	815	819	802	811	154,800	811
2016-06-20	840	854	821	823	284,900	823
2016-06-17	825	869	810	854	416,300	854
2016-06-16	830	830	800	802	110,000	802
2016-06-15	841	843	825	832	114,300	832
2016-06-14	850	851	833	841	102,800	841
2016-06-13	871	871	856	858	101,600	858
2016-06-10	888	888	873	880	113,200	880
2016-06-09	887	890	873	888	65,500	888
2016-06-08	884	895	882	893	48,700	893
2016-06-07	886	894	880	883	70,400	883
2016-06-06	882	887	872	884	125,500	884
2016-06-03	892	901	885	892	74,400	892
2016-06-02	904	916	885	889	121,400	889
2016-06-01	917	925	908	908	77,700	908
2016-05-31	909	919	907	917	79,000	917
2016-05-30	912	918	905	917	45,800	917
2016-05-27	902	909	899	903	61,400	903
2016-05-26	916	918	893	895	94,300	895
2016-05-25	908	909	899	908	40,500	908
2016-05-24	906	907	888	892	116,100	892
2016-05-23	908	912	893	907	117,800	907
2016-05-20	930	930	906	912	134,600	912
2016-05-19	910	920	902	915	84,400	915
2016-05-18	899	905	891	901	89,300	901
2016-05-17	893	899	885	895	69,800	895
2016-05-16	882	898	881	882	86,000	882
2016-05-13	900	908	884	884	152,500	884
2016-05-12	908	916	878	907	265,000	907
2016-05-11	985	988	920	927	129,200	927
2016-05-10	949	985	927	934	211,900	934
2016-05-09	940	948	935	940	45,900	940
2016-05-06	933	946	916	929	155,300	929
2016-05-02	918	935	911	923	125,100	923
2016-04-28	996	997	923	948	94,400	948
2016-04-27	985	998	980	993	95,300	993
2016-04-26	997	997	968	982	50,300	982
2016-04-25	996	998	984	995	72,200	995
2016-04-22	986	993	972	993	102,800	993
2016-04-21	980	994	975	992	99,900	992
2016-04-20	975	981	962	968	107,500	968
2016-04-19	926	960	926	960	96,600	960
2016-04-18	901	921	897	917	65,500	917
2016-04-15	945	954	935	938	51,800	938
2016-04-14	928	955	925	955	81,300	955
2016-04-13	908	928	899	921	111,200	921
2016-04-12	880	905	878	900	63,900	900
2016-04-11	894	894	874	886	57,200	886
2016-04-08	875	905	861	893	134,400	893
2016-04-07	881	897	876	892	83,200	892
2016-04-06	889	893	878	884	70,200	884
2016-04-05	927	930	888	889	123,300	889
2016-04-04	942	961	928	938	94,900	938
2016-04-01	982	982	938	941	115,500	941
2016-03-31	990	998	976	981	98,800	981
2016-03-30	979	995	967	985	100,400	985
2016-03-29	982	986	972	983	52,400	983
2016-03-28	989	992	965	990	83,400	990
2016-03-25	964	976	956	975	88,100	975
2016-03-24	958	964	946	952	109,300	952
2016-03-23	957	967	949	953	73,300	953
2016-03-22	951	973	945	957	125,800	957
2016-03-18	961	961	932	942	139,300	942
2016-03-17	949	961	943	952	81,100	952
2016-03-16	937	946	932	937	78,100	937
2016-03-15	951	954	941	946	47,500	946
2016-03-14	948	964	946	952	99,100	952
2016-03-11	924	946	921	941	182,300	941
2016-03-10	939	947	930	945	95,800	945
2016-03-09	925	936	908	931	115,900	931
2016-03-08	944	952	920	935	106,000	935
2016-03-07	963	968	945	949	130,100	949
2016-03-04	949	964	940	956	227,800	956
2016-03-03	936	958	930	950	128,000	950
2016-03-02	948	957	928	946	151,300	946
2016-03-01	936	946	914	916	257,100	916
2016-02-29	969	975	935	935	285,100	935
2016-02-26	971	983	964	970	125,400	970
2016-02-25	956	978	954	965	160,600	965
2016-02-24	955	965	933	941	195,700	941
2016-02-23	1,000	1,000	947	958	253,900	958
2016-02-22	997	1,009	987	994	82,400	994
2016-02-19	993	1,010	977	1,003	164,000	1,003
2016-02-18	980	1,013	977	1,000	146,600	1,000
2016-02-17	965	978	939	953	80,800	953
2016-02-16	950	990	950	970	98,800	970
2016-02-15	942	980	914	965	148,000	965
2016-02-12	924	944	897	897	187,100	897
2016-02-10	988	1,003	942	952	119,900	952
2016-02-09	993	1,006	972	974	123,600	974
2016-02-08	1,014	1,055	1,012	1,047	57,100	1,047
2016-02-05	1,020	1,043	1,010	1,028	152,000	1,028
2016-02-04	1,052	1,064	1,016	1,035	197,700	1,035
2016-02-03	1,055	1,071	1,041	1,066	150,700	1,066
2016-02-02	1,117	1,119	1,056	1,075	363,200	1,075
2016-02-01	1,100	1,138	1,091	1,135	313,100	1,135
2016-01-29	1,050	1,098	1,050	1,087	756,300	1,087
2016-01-28	935	1,050	925	1,024	432,000	1,024
2016-01-27	920	937	906	937	250,500	937
2016-01-26	919	928	906	912	141,800	912
2016-01-25	959	959	919	945	97,300	945
2016-01-22	898	935	898	932	186,300	932
2016-01-21	899	917	863	865	165,100	865
2016-01-20	933	942	896	897	138,500	897
2016-01-19	914	945	914	929	78,600	929
2016-01-18	906	927	889	920	132,900	920
2016-01-15	949	953	915	921	93,500	921
2016-01-14	914	940	913	928	157,000	928
2016-01-13	930	955	930	946	97,400	946
2016-01-12	922	947	919	920	112,200	920
2016-01-08	952	964	938	943	149,300	943
2016-01-07	974	986	958	961	128,900	961
2016-01-06	994	1,004	964	974	123,000	974
2016-01-05	989	1,007	984	997	121,600	997
2016-01-04	1,015	1,031	985	989	165,000	989

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