5191 住友理工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	596	597	590	594	65,300	594
2021-12-29	591	599	591	598	67,400	598
2021-12-28	592	597	586	592	90,700	592
2021-12-27	586	590	580	590	93,400	590
2021-12-24	585	590	583	586	96,500	586
2021-12-23	579	584	576	580	75,700	580
2021-12-22	581	585	573	579	123,700	579
2021-12-21	590	591	584	585	105,400	585
2021-12-20	611	611	585	585	218,000	585
2021-12-17	611	618	606	611	148,400	611
2021-12-16	613	615	606	614	118,800	614
2021-12-15	601	609	601	604	74,900	604
2021-12-14	601	606	599	601	93,900	601
2021-12-13	614	615	603	603	56,300	603
2021-12-10	602	613	602	610	99,600	610
2021-12-09	615	615	602	602	104,400	602
2021-12-08	615	620	612	614	91,500	614
2021-12-07	611	612	600	612	167,400	612
2021-12-06	614	616	601	609	159,900	609
2021-12-03	608	616	599	616	142,800	616
2021-12-02	583	610	581	598	244,300	598
2021-12-01	570	586	570	583	134,900	583
2021-11-30	580	592	571	574	139,400	574
2021-11-29	593	594	574	575	155,400	575
2021-11-26	609	609	596	603	120,200	603
2021-11-25	617	617	606	609	70,300	609
2021-11-24	620	625	611	615	94,300	615
2021-11-22	619	622	613	620	41,500	620
2021-11-19	622	625	615	623	73,000	623
2021-11-18	615	621	608	620	102,600	620
2021-11-17	624	624	609	613	85,000	613
2021-11-16	627	629	621	622	75,000	622
2021-11-15	629	631	622	622	82,300	622
2021-11-12	612	627	612	626	78,200	626
2021-11-11	614	621	612	612	71,500	612
2021-11-10	611	623	611	615	83,400	615
2021-11-09	637	637	611	611	227,700	611
2021-11-08	646	648	631	634	137,200	634
2021-11-05	664	664	632	634	222,800	634
2021-11-04	677	677	658	669	273,500	669
2021-11-02	688	689	668	671	240,700	671
2021-11-01	752	763	660	689	436,700	689
2021-10-29	750	750	732	740	131,400	740
2021-10-28	740	750	734	749	96,000	749
2021-10-27	752	752	736	739	36,500	739
2021-10-26	750	759	744	751	42,700	751
2021-10-25	739	747	737	742	79,700	742
2021-10-22	750	753	742	747	52,500	747
2021-10-21	756	771	753	753	72,100	753
2021-10-20	776	778	760	760	114,900	760
2021-10-19	763	774	762	769	72,400	769
2021-10-18	752	765	752	763	70,400	763
2021-10-15	740	751	737	751	88,100	751
2021-10-14	727	737	722	737	64,600	737
2021-10-13	737	742	730	731	60,500	731
2021-10-12	743	745	733	739	48,100	739
2021-10-11	739	750	737	750	63,400	750
2021-10-08	734	744	732	734	94,100	734
2021-10-07	729	729	713	719	70,800	719
2021-10-06	729	742	718	724	105,600	724
2021-10-05	725	726	713	721	115,600	721
2021-10-04	735	743	719	729	98,700	729
2021-10-01	760	760	732	733	121,000	733
2021-09-30	785	788	764	767	118,800	767
2021-09-29	774	790	774	788	140,100	788
2021-09-28	799	801	783	793	151,700	793
2021-09-27	774	806	774	799	223,100	799
2021-09-24	769	773	765	770	151,700	770
2021-09-22	749	761	742	754	123,100	754
2021-09-21	756	757	748	748	106,900	748
2021-09-17	758	767	750	763	155,600	763
2021-09-16	749	757	748	757	88,600	757
2021-09-15	760	763	748	749	160,400	749
2021-09-14	745	765	744	765	125,400	765
2021-09-13	743	745	729	745	95,100	745
2021-09-10	729	746	728	746	210,100	746
2021-09-09	729	729	719	721	62,400	721
2021-09-08	731	734	727	734	78,800	734
2021-09-07	730	735	722	727	92,700	727
2021-09-06	726	729	722	728	73,000	728
2021-09-03	713	726	713	722	102,100	722
2021-09-02	720	723	713	715	72,200	715
2021-09-01	705	718	705	716	113,800	716
2021-08-31	698	705	691	700	101,800	700
2021-08-30	695	702	694	699	64,900	699
2021-08-27	685	689	682	688	49,200	688
2021-08-26	694	697	682	687	81,400	687
2021-08-25	697	708	693	695	79,000	695
2021-08-24	694	705	692	693	85,500	693
2021-08-23	677	700	675	694	169,600	694
2021-08-20	709	711	671	672	297,600	672
2021-08-19	723	732	712	714	133,600	714
2021-08-18	709	731	709	724	221,900	724
2021-08-17	715	718	703	709	106,500	709
2021-08-16	722	722	703	713	157,400	713
2021-08-13	734	737	719	726	115,700	726
2021-08-12	738	746	733	734	61,300	734
2021-08-11	744	749	732	734	127,400	734
2021-08-10	749	762	741	741	113,400	741
2021-08-06	748	751	736	747	137,800	747
2021-08-05	740	754	736	741	138,400	741
2021-08-04	774	784	745	748	200,900	748
2021-08-03	766	769	737	768	311,700	768
2021-08-02	814	828	768	770	651,600	770
2021-07-30	801	815	799	804	265,700	804
2021-07-29	810	819	795	801	172,600	801
2021-07-28	799	827	798	815	258,700	815
2021-07-27	799	810	784	805	531,200	805
2021-07-26	755	800	753	800	664,200	800
2021-07-21	728	738	727	732	95,600	732
2021-07-20	722	724	714	715	148,500	715
2021-07-19	732	738	728	734	133,300	734
2021-07-16	731	742	728	739	128,400	739
2021-07-15	731	741	725	741	134,800	741
2021-07-14	723	734	719	731	97,800	731
2021-07-13	726	729	720	723	114,600	723
2021-07-12	719	730	715	724	121,400	724
2021-07-09	710	714	700	711	181,700	711
2021-07-08	720	731	714	722	151,100	722
2021-07-07	725	732	718	728	124,100	728
2021-07-06	728	740	728	734	66,200	734
2021-07-05	733	733	723	726	88,500	726
2021-07-02	737	750	732	737	180,700	737
2021-07-01	730	737	723	730	166,500	730
2021-06-30	733	737	722	722	161,800	722
2021-06-29	735	740	729	734	138,300	734
2021-06-28	735	747	735	746	99,600	746
2021-06-25	729	744	729	732	197,300	732
2021-06-24	716	727	712	723	90,100	723
2021-06-23	717	724	713	715	89,400	715
2021-06-22	745	745	714	724	273,100	724
2021-06-21	695	697	687	690	151,000	690
2021-06-18	737	737	711	711	180,800	711
2021-06-17	728	736	725	733	138,700	733
2021-06-16	722	735	722	727	99,200	727
2021-06-15	714	725	711	723	126,500	723
2021-06-14	728	733	713	714	110,000	714
2021-06-11	728	732	719	726	132,100	726
2021-06-10	733	742	727	740	153,900	740
2021-06-09	733	746	728	731	115,900	731
2021-06-08	729	739	725	736	97,600	736
2021-06-07	742	744	726	736	194,000	736
2021-06-04	720	733	713	726	205,600	726
2021-06-03	709	717	705	715	141,700	715
2021-06-02	690	703	688	697	148,200	697
2021-06-01	670	688	669	688	194,500	688
2021-05-31	681	682	667	670	189,300	670
2021-05-28	678	681	673	678	104,700	678
2021-05-27	681	682	662	662	169,600	662
2021-05-26	685	685	677	680	92,000	680
2021-05-25	696	696	687	689	80,600	689
2021-05-24	689	702	685	694	135,200	694
2021-05-21	687	693	680	683	173,600	683
2021-05-20	689	699	685	697	153,800	697
2021-05-19	685	691	681	685	151,400	685
2021-05-18	674	701	673	700	290,500	700
2021-05-17	686	692	660	665	372,100	665
2021-05-14	705	708	675	676	307,000	676
2021-05-13	673	707	670	698	310,700	698
2021-05-12	705	710	663	680	438,300	680
2021-05-11	751	765	706	716	561,700	716
2021-05-10	740	749	732	745	214,200	745
2021-05-07	724	732	719	725	190,500	725
2021-05-06	700	719	700	715	357,400	715
2021-04-30	706	735	705	708	289,300	708
2021-04-28	695	710	694	706	234,300	706
2021-04-27	704	704	693	693	170,900	693
2021-04-26	699	705	697	700	158,100	700
2021-04-23	701	704	696	699	125,300	699
2021-04-22	707	708	699	707	197,700	707
2021-04-21	708	708	692	699	230,700	699
2021-04-20	736	740	723	727	236,700	727
2021-04-19	733	748	731	746	153,300	746
2021-04-16	743	746	729	741	143,500	741
2021-04-15	734	742	731	741	127,500	741
2021-04-14	722	736	715	735	175,000	735
2021-04-13	725	740	723	737	241,600	737
2021-04-12	725	737	721	736	234,000	736
2021-04-09	722	737	711	724	325,500	724
2021-04-08	750	750	727	736	341,900	736
2021-04-07	745	762	735	760	297,100	760
2021-04-06	765	765	732	746	328,400	746
2021-04-05	767	775	747	758	485,500	758
2021-04-02	725	740	722	737	272,300	737
2021-04-01	712	734	712	719	285,100	719
2021-03-31	726	730	712	713	237,000	713
2021-03-30	733	734	711	726	331,000	726
2021-03-29	738	754	723	733	425,700	733
2021-03-26	718	718	698	705	171,400	705
2021-03-25	690	717	689	708	221,400	708
2021-03-24	703	704	676	684	299,400	684
2021-03-23	735	744	718	718	322,800	718
2021-03-22	722	740	712	732	405,300	732
2021-03-19	705	705	684	702	651,800	702
2021-03-18	708	713	695	705	237,700	705
2021-03-17	703	714	693	697	185,600	697
2021-03-16	690	720	677	701	294,300	701
2021-03-15	671	681	660	680	276,900	680
2021-03-12	658	668	644	663	306,200	663
2021-03-11	668	672	657	666	312,500	666
2021-03-10	680	680	651	667	317,600	667
2021-03-09	683	695	671	690	226,300	690
2021-03-08	676	695	660	676	394,400	676
2021-03-05	647	679	637	676	410,700	676
2021-03-04	634	646	633	644	203,000	644
2021-03-03	630	636	619	631	203,200	631
2021-03-02	637	637	616	624	138,700	624
2021-03-01	624	637	620	633	151,800	633
2021-02-26	633	634	614	614	173,300	614
2021-02-25	637	638	628	638	115,900	638
2021-02-24	644	644	627	627	147,000	627
2021-02-22	645	648	637	641	66,500	641
2021-02-19	638	641	631	637	100,500	637
2021-02-18	667	667	643	648	148,000	648
2021-02-17	647	670	645	668	139,800	668
2021-02-16	653	656	637	643	154,300	643
2021-02-15	658	660	643	653	100,600	653
2021-02-12	665	669	655	658	143,700	658
2021-02-10	665	678	658	671	188,600	671
2021-02-09	686	689	665	669	205,400	669
2021-02-08	702	725	677	683	340,100	683
2021-02-05	666	704	666	698	284,400	698
2021-02-04	665	693	651	668	252,200	668
2021-02-03	681	719	665	673	471,900	673
2021-02-02	605	690	598	678	866,000	678
2021-02-01	578	598	576	597	146,600	597
2021-01-29	606	608	582	584	175,100	584
2021-01-28	589	604	579	600	178,100	600
2021-01-27	582	597	580	593	115,300	593
2021-01-26	583	586	579	584	55,800	584
2021-01-25	586	590	580	587	51,400	587
2021-01-22	587	589	580	581	69,700	581
2021-01-21	589	597	582	588	78,600	588
2021-01-20	584	587	575	586	103,100	586
2021-01-19	582	583	574	578	121,000	578
2021-01-18	577	584	567	581	163,700	581
2021-01-15	594	594	576	577	117,800	577
2021-01-14	586	595	582	594	109,200	594
2021-01-13	591	591	581	588	112,700	588
2021-01-12	587	600	584	590	113,100	590
2021-01-08	591	595	573	595	169,700	595
2021-01-07	594	606	586	588	181,900	588
2021-01-06	576	590	569	587	107,200	587
2021-01-05	581	587	575	579	120,900	579
2021-01-04	609	609	579	586	149,600	586

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