5191 住友理工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30635635608608115,700608
2020-12-29626634617632101,600632
2020-12-28624642616620231,400620
2020-12-25609625606620126,000620
2020-12-24584613584599134,000599
2020-12-23602602572582169,000582
2020-12-22606616594594167,000594
2020-12-21609617599606202,500606
2020-12-18585611580609283,600609
2020-12-17600601581586222,700586
2020-12-16578594570590166,500590
2020-12-15557579551578143,300578
2020-12-14555567555564108,500564
2020-12-1156156154555369,400553
2020-12-1056056955956199,500561
2020-12-09545558537556146,000556
2020-12-08558558545545105,400545
2020-12-07565578562563151,700563
2020-12-04553559547555141,000555
2020-12-03532554532552128,000552
2020-12-02524540524536203,200536
2020-12-01513527509524194,800524
2020-11-30535535513513243,900513
2020-11-27545547530533195,100533
2020-11-26544554536537180,700537
2020-11-25552560548553147,800553
2020-11-24542553538542170,600542
2020-11-20521537517533155,300533
2020-11-19540540520526206,000526
2020-11-18551551528534184,700534
2020-11-17555559546557141,300557
2020-11-16544551542548127,100548
2020-11-1354854853253474,800534
2020-11-12563563547554100,200554
2020-11-11563569552563105,500563
2020-11-10544555534553197,300553
2020-11-09537542524529117,100529
2020-11-06534546523536113,000536
2020-11-05536539513536279,400536
2020-11-0455455553553699,700536
2020-11-0253955753454699,000546
2020-10-30555556528530128,400530
2020-10-2954555653755387,900553
2020-10-2856356354855562,900555
2020-10-2757857956457269,800572
2020-10-2657158356957951,800579
2020-10-2357057756556953,900569
2020-10-2256356955756846,900568
2020-10-2155057055056542,600565
2020-10-20560561544552102,200552
2020-10-1953856353856285,000562
2020-10-1654654853553549,200535
2020-10-1555755754154249,700542
2020-10-1456156454855886,900558
2020-10-1356756755456243,900562
2020-10-1256556554955939,700559
2020-10-0956556854856593,900565
2020-10-0856957156256247,400562
2020-10-07568568555564104,700564
2020-10-0656057156056892,100568
2020-10-05546572546559123,900559
2020-10-02564574539540112,100540
2020-09-30579579554560115,200560
2020-09-2958058757258087,400580
2020-09-28560583555583118,000583
2020-09-2555155754855578,300555
2020-09-24560560538541111,100541
2020-09-23559561547554152,800554
2020-09-18578579567579142,400579
2020-09-1757657856957170,300571
2020-09-1659559957657666,000576
2020-09-1559860358560099,900600
2020-09-1458960058759870,700598
2020-09-11585589573583112,200583
2020-09-10569587561585176,200585
2020-09-09552562538562108,200562
2020-09-0856156455456172,400561
2020-09-0753656353655784,100557
2020-09-04530538521535115,500535
2020-09-0354554953654084,100540
2020-09-0254854853253863,200538
2020-09-01544552535546115,000546
2020-08-3156456754754892,400548
2020-08-28552572548555103,100555
2020-08-2756756755055456,300554
2020-08-2656556755956344,400563
2020-08-2556356855756596,100565
2020-08-2456857054655186,400551
2020-08-21551566551561125,100561
2020-08-20538557538546158,200546
2020-08-1953454453054160,200541
2020-08-18551551537538104,900538
2020-08-1755656455055091,200550
2020-08-1456656655355366,500553
2020-08-1356557155356499,000564
2020-08-12549557545556110,400556
2020-08-11523547523544119,200544
2020-08-07511527509513113,300513
2020-08-06526527509514129,200514
2020-08-05504521498516167,500516
2020-08-04492504483504259,200504
2020-08-03502502477484336,900484
2020-07-31530531494494232,100494
2020-07-30567570538540175,500540
2020-07-29583583567568145,400568
2020-07-28589591575579110,800579
2020-07-27577585564585178,800585
2020-07-22593605585587154,700587
2020-07-21606606589598220,700598
2020-07-20625625607608139,400608
2020-07-17628628613615107,600615
2020-07-16621623607618161,000618
2020-07-15611638608621205,800621
2020-07-14605605585598145,000598
2020-07-13575600575600141,700600
2020-07-10582582565565126,400565
2020-07-09595596584584129,500584
2020-07-08613618600600172,200600
2020-07-07620623610614117,600614
2020-07-06610631607627114,800627
2020-07-03615616592606172,900606
2020-07-02613622600604196,600604
2020-07-01624624606607129,600607
2020-06-30621634620624169,400624
2020-06-29609613602608111,500608
2020-06-26620625613621146,800621
2020-06-25619624613616173,500616
2020-06-2464865062962994,600629
2020-06-23645658634653175,700653
2020-06-22650654635635119,200635
2020-06-19664664644648253,500648
2020-06-18668668655663133,100663
2020-06-17692692665672109,700672
2020-06-16656695651692237,300692
2020-06-15656658639642171,300642
2020-06-12651658633651158,700651
2020-06-11746746676676312,100676
2020-06-1068868867068185,100681
2020-06-09713713676686145,300686
2020-06-08700706693706162,900706
2020-06-05661690656689172,800689
2020-06-0465966664866597,900665
2020-06-0366166464765671,800656
2020-06-0263665463664884,300648
2020-06-0163264262363081,600630
2020-05-29661661629634154,100634
2020-05-28673676647663142,500663
2020-05-27644661636661184,300661
2020-05-26595630595625156,000625
2020-05-2559360058559471,400594
2020-05-22592592568578134,600578
2020-05-2159559758759061,600590
2020-05-20599603592593134,800593
2020-05-19594599584593103,100593
2020-05-18593593572579108,900579
2020-05-15587593574592134,800592
2020-05-14577589567567157,300567
2020-05-13590599576586267,800586
2020-05-12578615558595521,200595
2020-05-11562579556578268,200578
2020-05-08548556543556173,400556
2020-05-07541545536542133,200542
2020-05-0157657655155372,500553
2020-04-30572589568582111,600582
2020-04-28574574551552147,700552
2020-04-2756557256257083,300570
2020-04-2456556554555670,200556
2020-04-23527560527560296,200560
2020-04-22530531518525160,500525
2020-04-21545549533537187,300537
2020-04-20551557542554159,500554
2020-04-17543564541549154,200549
2020-04-16510536508535157,800535
2020-04-15538538512517211,000517
2020-04-14540541527539197,300539
2020-04-1356556554354486,700544
2020-04-10550571545569213,900569
2020-04-09539548531546187,500546
2020-04-08525538509537218,800537
2020-04-07526530505525316,500525
2020-04-06495522480519337,800519
2020-04-03511515497505183,000505
2020-04-02531541510512166,700512
2020-04-01573579544551198,700551
2020-03-31612612581585152,600585
2020-03-30619625594625226,300625
2020-03-27627643605628273,500628
2020-03-26577592559588199,500588
2020-03-25565587545587455,300587
2020-03-24520531505525493,600525
2020-03-23520521507510337,900510
2020-03-19557557512527423,300527
2020-03-18606614541541314,700541
2020-03-17550609541601241,100601
2020-03-16580596565568154,800568
2020-03-13553594548577262,600577
2020-03-12622633593600158,800600
2020-03-11643670642642100,200642
2020-03-10622655598649118,800649
2020-03-09667669631641120,400641
2020-03-06702702679687131,400687
2020-03-0574074071571886,500718
2020-03-04713730709725179,400725
2020-03-03760762731733178,100733
2020-03-02725760714747200,200747
2020-02-28730733710719141,400719
2020-02-27781781752756135,900756
2020-02-26770783761783170,500783
2020-02-25786791778780174,000780
2020-02-2183083682982984,600829
2020-02-20846848832832102,000832
2020-02-1984784884084286,300842
2020-02-1884985083584280,000842
2020-02-1785685784285051,500850
2020-02-1485286485186092,900860
2020-02-1385585884885659,200856
2020-02-1286086685585680,100856
2020-02-1086687586186793,100867
2020-02-0789789787788166,300881
2020-02-06887896880889108,800889
2020-02-0586887786186188,600861
2020-02-0485187184686854,000868
2020-02-03868868848856158,700856
2020-01-31850877848868267,900868
2020-01-30863865841852156,000852
2020-01-29861871861867108,600867
2020-01-28861873854868131,700868
2020-01-27884884867875138,600875
2020-01-24916916896899146,300899
2020-01-23921934913915147,300915
2020-01-22914932910928126,700928
2020-01-21929931916919118,100919
2020-01-20902934902929196,100929
2020-01-17890910890910144,300910
2020-01-16894895880889144,500889
2020-01-15910910892899151,000899
2020-01-14928928901911165,800911
2020-01-10940940916920168,900920
2020-01-09938939932938208,100938
2020-01-08960961946957180,000957
2020-01-07959978956973167,600973
2020-01-06980980960968141,500968

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