5191 住友理工(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	879	920	872	911	125,300	911
2018-12-27	858	895	858	894	154,900	894
2018-12-26	830	849	829	838	119,900	838
2018-12-25	885	899	829	829	116,400	829
2018-12-21	955	955	898	900	164,200	900
2018-12-20	961	976	945	945	160,100	945
2018-12-19	971	975	953	961	157,200	961
2018-12-18	974	975	959	961	114,400	961
2018-12-17	970	986	970	981	127,700	981
2018-12-14	995	995	969	972	131,500	972
2018-12-13	1,004	1,010	991	995	77,700	995
2018-12-12	973	1,005	973	993	80,200	993
2018-12-11	1,005	1,011	945	963	122,600	963
2018-12-10	1,021	1,029	1,005	1,006	106,700	1,006
2018-12-07	1,065	1,065	1,036	1,048	95,200	1,048
2018-12-06	1,044	1,064	1,044	1,058	132,600	1,058
2018-12-05	1,055	1,071	1,050	1,057	114,600	1,057
2018-12-04	1,116	1,122	1,083	1,085	64,800	1,085
2018-12-03	1,125	1,131	1,104	1,118	114,500	1,118
2018-11-30	1,082	1,114	1,077	1,112	85,300	1,112
2018-11-29	1,097	1,105	1,078	1,084	63,500	1,084
2018-11-28	1,075	1,089	1,062	1,083	91,700	1,083
2018-11-27	1,049	1,071	1,049	1,071	102,600	1,071
2018-11-26	1,047	1,053	1,036	1,048	57,700	1,048
2018-11-22	1,070	1,078	1,051	1,057	87,400	1,057
2018-11-21	1,043	1,070	1,042	1,059	99,600	1,059
2018-11-20	1,055	1,064	1,043	1,064	88,800	1,064
2018-11-19	1,081	1,082	1,055	1,063	59,300	1,063
2018-11-16	1,054	1,074	1,049	1,066	100,400	1,066
2018-11-15	1,052	1,071	1,049	1,061	57,100	1,061
2018-11-14	1,064	1,073	1,058	1,061	90,600	1,061
2018-11-13	1,048	1,048	1,028	1,039	72,900	1,039
2018-11-12	1,069	1,074	1,053	1,070	69,200	1,070
2018-11-09	1,082	1,090	1,073	1,074	71,500	1,074
2018-11-08	1,100	1,114	1,088	1,089	112,200	1,089
2018-11-07	1,074	1,088	1,066	1,070	160,300	1,070
2018-11-06	1,025	1,078	1,025	1,059	136,700	1,059
2018-11-05	1,028	1,071	1,009	1,020	348,000	1,020
2018-11-02	987	1,023	965	1,021	215,100	1,021
2018-11-01	941	985	938	972	162,800	972
2018-10-31	916	937	905	933	200,800	933
2018-10-30	971	990	944	945	261,500	945
2018-10-29	977	984	958	969	118,600	969
2018-10-26	953	978	944	968	153,600	968
2018-10-25	956	971	949	952	83,400	952
2018-10-24	990	997	978	986	106,800	986
2018-10-23	1,012	1,012	985	986	126,000	986
2018-10-22	1,013	1,028	1,005	1,019	90,400	1,019
2018-10-19	1,002	1,025	1,000	1,022	98,900	1,022
2018-10-18	1,021	1,032	1,015	1,022	76,000	1,022
2018-10-17	1,040	1,045	1,024	1,032	98,600	1,032
2018-10-16	1,012	1,026	1,007	1,021	75,100	1,021
2018-10-15	1,045	1,045	1,013	1,013	106,200	1,013
2018-10-12	1,040	1,077	1,036	1,047	111,600	1,047
2018-10-11	1,056	1,066	1,038	1,044	106,000	1,044
2018-10-10	1,109	1,117	1,090	1,095	62,700	1,095
2018-10-09	1,140	1,140	1,106	1,107	74,000	1,107
2018-10-05	1,148	1,169	1,140	1,148	116,300	1,148
2018-10-04	1,159	1,159	1,138	1,152	92,200	1,152
2018-10-03	1,162	1,166	1,132	1,136	119,700	1,136
2018-10-02	1,154	1,179	1,154	1,160	113,600	1,160
2018-10-01	1,148	1,162	1,138	1,144	103,600	1,144
2018-09-28	1,122	1,157	1,110	1,148	192,500	1,148
2018-09-27	1,121	1,128	1,098	1,114	191,200	1,114
2018-09-26	1,107	1,130	1,099	1,123	89,000	1,123
2018-09-25	1,130	1,130	1,102	1,121	123,800	1,121
2018-09-21	1,100	1,111	1,095	1,111	79,700	1,111
2018-09-20	1,106	1,106	1,079	1,086	120,200	1,086
2018-09-19	1,091	1,114	1,080	1,112	160,000	1,112
2018-09-18	1,044	1,071	1,037	1,070	66,600	1,070
2018-09-14	1,044	1,055	1,041	1,049	124,400	1,049
2018-09-13	1,036	1,049	1,030	1,036	67,400	1,036
2018-09-12	1,034	1,035	1,016	1,029	77,100	1,029
2018-09-11	1,041	1,045	1,032	1,036	53,900	1,036
2018-09-10	1,024	1,040	1,022	1,036	120,900	1,036
2018-09-07	1,020	1,031	1,014	1,019	67,200	1,019
2018-09-06	1,013	1,035	1,010	1,027	113,400	1,027
2018-09-05	1,033	1,039	1,018	1,025	173,300	1,025
2018-09-04	1,055	1,055	1,031	1,033	171,300	1,033
2018-09-03	1,084	1,084	1,049	1,054	119,700	1,054
2018-08-31	1,087	1,103	1,082	1,082	115,300	1,082
2018-08-30	1,109	1,114	1,098	1,100	111,500	1,100
2018-08-29	1,089	1,104	1,089	1,096	70,500	1,096
2018-08-28	1,095	1,135	1,089	1,089	130,500	1,089
2018-08-27	1,070	1,081	1,062	1,076	155,800	1,076
2018-08-24	1,082	1,083	1,060	1,067	221,700	1,067
2018-08-23	1,123	1,123	1,084	1,092	169,700	1,092
2018-08-22	1,105	1,129	1,103	1,119	101,600	1,119
2018-08-21	1,122	1,132	1,115	1,122	65,100	1,122
2018-08-20	1,125	1,148	1,119	1,130	116,000	1,130
2018-08-17	1,127	1,143	1,121	1,138	72,800	1,138
2018-08-16	1,120	1,130	1,104	1,127	70,300	1,127
2018-08-15	1,131	1,145	1,122	1,129	51,300	1,129
2018-08-14	1,139	1,147	1,130	1,142	54,500	1,142
2018-08-13	1,159	1,160	1,135	1,138	52,800	1,138
2018-08-10	1,184	1,184	1,167	1,172	66,600	1,172
2018-08-09	1,190	1,197	1,181	1,189	58,900	1,189
2018-08-08	1,188	1,208	1,187	1,199	85,500	1,199
2018-08-07	1,181	1,203	1,177	1,197	61,300	1,197
2018-08-06	1,197	1,203	1,183	1,191	74,300	1,191
2018-08-03	1,210	1,216	1,189	1,197	91,400	1,197
2018-08-02	1,234	1,250	1,214	1,218	91,700	1,218
2018-08-01	1,240	1,257	1,228	1,235	164,800	1,235
2018-07-31	1,231	1,248	1,193	1,246	207,000	1,246
2018-07-30	1,236	1,243	1,228	1,234	96,800	1,234
2018-07-27	1,237	1,245	1,219	1,236	93,500	1,236
2018-07-26	1,228	1,230	1,214	1,228	81,300	1,228
2018-07-25	1,191	1,207	1,191	1,204	79,100	1,204
2018-07-24	1,195	1,200	1,175	1,177	82,000	1,177
2018-07-23	1,155	1,175	1,154	1,172	90,700	1,172
2018-07-20	1,180	1,180	1,155	1,156	107,600	1,156
2018-07-19	1,188	1,202	1,174	1,174	113,300	1,174
2018-07-18	1,186	1,186	1,174	1,176	100,100	1,176
2018-07-17	1,135	1,166	1,135	1,152	77,700	1,152
2018-07-13	1,113	1,129	1,109	1,128	64,000	1,128
2018-07-12	1,104	1,120	1,096	1,096	78,600	1,096
2018-07-11	1,105	1,116	1,092	1,094	70,200	1,094
2018-07-10	1,113	1,136	1,113	1,114	86,900	1,114
2018-07-09	1,094	1,113	1,085	1,108	82,100	1,108
2018-07-06	1,089	1,098	1,078	1,087	99,600	1,087
2018-07-05	1,095	1,099	1,074	1,080	65,100	1,080
2018-07-04	1,084	1,101	1,084	1,096	75,000	1,096
2018-07-03	1,126	1,126	1,079	1,090	110,300	1,090
2018-07-02	1,131	1,148	1,122	1,125	112,400	1,125
2018-06-29	1,131	1,141	1,118	1,135	51,100	1,135
2018-06-28	1,138	1,142	1,123	1,131	51,700	1,131
2018-06-27	1,152	1,156	1,129	1,132	65,300	1,132
2018-06-26	1,127	1,140	1,110	1,138	162,200	1,138
2018-06-25	1,113	1,143	1,099	1,127	122,700	1,127
2018-06-22	1,094	1,141	1,083	1,133	139,900	1,133
2018-06-21	1,123	1,133	1,103	1,106	48,900	1,106
2018-06-20	1,113	1,123	1,091	1,123	78,500	1,123
2018-06-19	1,119	1,124	1,104	1,106	97,900	1,106
2018-06-18	1,169	1,169	1,131	1,133	50,600	1,133
2018-06-15	1,186	1,186	1,155	1,169	129,500	1,169
2018-06-14	1,179	1,186	1,170	1,174	111,600	1,174
2018-06-13	1,148	1,167	1,148	1,159	50,100	1,159
2018-06-12	1,150	1,159	1,143	1,148	85,200	1,148
2018-06-11	1,162	1,164	1,136	1,145	136,900	1,145
2018-06-08	1,165	1,191	1,162	1,164	189,400	1,164
2018-06-07	1,155	1,177	1,138	1,171	184,800	1,171
2018-06-06	1,149	1,160	1,135	1,151	111,800	1,151
2018-06-05	1,148	1,153	1,126	1,151	109,200	1,151
2018-06-04	1,144	1,155	1,135	1,145	165,600	1,145
2018-06-01	1,130	1,144	1,121	1,135	202,600	1,135
2018-05-31	1,150	1,150	1,128	1,135	122,100	1,135
2018-05-30	1,162	1,165	1,145	1,148	68,900	1,148
2018-05-29	1,194	1,197	1,180	1,185	77,700	1,185
2018-05-28	1,217	1,237	1,199	1,203	59,600	1,203
2018-05-25	1,216	1,245	1,214	1,230	114,100	1,230
2018-05-24	1,250	1,250	1,217	1,225	87,000	1,225
2018-05-23	1,242	1,259	1,242	1,257	83,100	1,257
2018-05-22	1,250	1,250	1,233	1,242	41,000	1,242
2018-05-21	1,243	1,257	1,243	1,249	40,300	1,249
2018-05-18	1,250	1,260	1,240	1,241	114,000	1,241
2018-05-17	1,270	1,271	1,249	1,255	67,600	1,255
2018-05-16	1,266	1,280	1,265	1,266	73,600	1,266
2018-05-15	1,258	1,283	1,256	1,265	134,700	1,265
2018-05-14	1,239	1,275	1,239	1,257	211,000	1,257
2018-05-11	1,204	1,239	1,195	1,232	146,900	1,232
2018-05-10	1,220	1,225	1,189	1,200	106,400	1,200
2018-05-09	1,203	1,203	1,141	1,170	146,000	1,170
2018-05-08	1,188	1,210	1,183	1,186	126,000	1,186
2018-05-07	1,178	1,196	1,159	1,188	114,700	1,188
2018-05-02	1,165	1,179	1,147	1,178	98,300	1,178
2018-05-01	1,143	1,164	1,138	1,154	74,400	1,154
2018-04-27	1,148	1,148	1,133	1,145	48,500	1,145
2018-04-26	1,139	1,146	1,127	1,140	69,000	1,140
2018-04-25	1,103	1,133	1,086	1,132	187,700	1,132
2018-04-24	1,154	1,161	1,145	1,161	38,700	1,161
2018-04-23	1,156	1,156	1,143	1,146	30,300	1,146
2018-04-20	1,152	1,152	1,138	1,148	79,800	1,148
2018-04-19	1,147	1,155	1,141	1,153	80,100	1,153
2018-04-18	1,128	1,144	1,123	1,142	57,700	1,142
2018-04-17	1,131	1,136	1,113	1,121	62,200	1,121
2018-04-16	1,139	1,141	1,120	1,130	33,800	1,130
2018-04-13	1,124	1,145	1,124	1,137	92,100	1,137
2018-04-12	1,114	1,124	1,100	1,117	48,700	1,117
2018-04-11	1,108	1,128	1,096	1,116	79,900	1,116
2018-04-10	1,099	1,108	1,081	1,103	83,000	1,103
2018-04-09	1,080	1,116	1,079	1,108	111,300	1,108
2018-04-06	1,099	1,100	1,088	1,089	62,900	1,089
2018-04-05	1,089	1,104	1,083	1,096	96,000	1,096
2018-04-04	1,073	1,095	1,064	1,087	132,400	1,087
2018-04-03	1,067	1,075	1,061	1,067	75,600	1,067
2018-03-30	1,070	1,081	1,058	1,077	67,700	1,077
2018-03-29	1,073	1,073	1,043	1,058	77,700	1,058
2018-03-28	1,047	1,066	1,043	1,065	78,700	1,065
2018-03-27	1,030	1,064	1,030	1,062	91,000	1,062
2018-03-26	1,021	1,027	1,001	1,018	95,100	1,018
2018-03-23	1,047	1,053	1,029	1,034	138,800	1,034
2018-03-22	1,065	1,075	1,056	1,065	110,400	1,065
2018-03-20	1,047	1,067	1,044	1,065	131,500	1,065
2018-03-19	1,070	1,080	1,040	1,047	116,500	1,047
2018-03-16	1,085	1,087	1,070	1,075	99,500	1,075
2018-03-15	1,095	1,095	1,066	1,080	116,500	1,080
2018-03-14	1,094	1,106	1,085	1,087	109,100	1,087
2018-03-13	1,087	1,096	1,077	1,096	45,500	1,096
2018-03-12	1,069	1,090	1,066	1,090	64,900	1,090
2018-03-09	1,065	1,072	1,046	1,050	125,100	1,050
2018-03-08	1,072	1,073	1,041	1,049	68,800	1,049
2018-03-07	1,049	1,072	1,048	1,061	112,800	1,061
2018-03-06	1,077	1,078	1,047	1,049	124,300	1,049
2018-03-05	1,060	1,071	1,049	1,058	76,300	1,058
2018-03-02	1,068	1,079	1,064	1,069	159,700	1,069
2018-03-01	1,092	1,107	1,089	1,090	152,600	1,090
2018-02-28	1,101	1,119	1,100	1,101	197,500	1,101
2018-02-27	1,110	1,114	1,100	1,108	106,200	1,108
2018-02-26	1,096	1,105	1,088	1,093	60,000	1,093
2018-02-23	1,075	1,103	1,072	1,094	98,700	1,094
2018-02-22	1,071	1,076	1,054	1,067	120,500	1,067
2018-02-21	1,082	1,097	1,066	1,073	146,800	1,073
2018-02-20	1,070	1,083	1,051	1,080	271,800	1,080
2018-02-19	1,044	1,072	1,035	1,070	213,800	1,070
2018-02-16	1,041	1,043	1,027	1,028	110,100	1,028
2018-02-15	1,032	1,044	1,026	1,034	110,400	1,034
2018-02-14	1,040	1,049	1,008	1,021	152,800	1,021
2018-02-13	1,074	1,074	1,047	1,047	138,900	1,047
2018-02-09	1,050	1,063	1,045	1,056	144,300	1,056
2018-02-08	1,087	1,102	1,079	1,093	155,800	1,093
2018-02-07	1,104	1,113	1,071	1,071	151,600	1,071
2018-02-06	1,075	1,081	1,050	1,074	212,500	1,074
2018-02-05	1,134	1,142	1,124	1,126	138,400	1,126
2018-02-02	1,160	1,168	1,146	1,160	114,900	1,160
2018-02-01	1,157	1,161	1,141	1,159	154,700	1,159
2018-01-31	1,151	1,165	1,138	1,150	369,700	1,150
2018-01-30	1,289	1,290	1,187	1,187	371,200	1,187
2018-01-29	1,300	1,301	1,289	1,293	52,600	1,293
2018-01-26	1,299	1,308	1,294	1,294	67,900	1,294
2018-01-25	1,320	1,320	1,287	1,287	78,700	1,287
2018-01-24	1,294	1,319	1,294	1,313	163,400	1,313
2018-01-23	1,276	1,292	1,276	1,286	54,800	1,286
2018-01-22	1,275	1,278	1,267	1,271	91,200	1,271
2018-01-19	1,263	1,284	1,263	1,278	81,400	1,278
2018-01-18	1,300	1,306	1,267	1,267	226,000	1,267
2018-01-17	1,292	1,292	1,278	1,284	91,000	1,284
2018-01-16	1,298	1,309	1,294	1,295	120,000	1,295
2018-01-15	1,313	1,320	1,292	1,293	166,200	1,293
2018-01-12	1,301	1,316	1,279	1,279	94,100	1,279
2018-01-11	1,300	1,305	1,296	1,304	94,600	1,304
2018-01-10	1,296	1,321	1,293	1,309	105,200	1,309
2018-01-09	1,280	1,299	1,275	1,297	157,800	1,297
2018-01-05	1,244	1,276	1,240	1,271	247,600	1,271
2018-01-04	1,225	1,238	1,220	1,235	97,200	1,235

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