5191 住友理工(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	606	615	605	606	75,400	606
2022-12-29	598	606	591	606	64,700	606
2022-12-28	598	603	596	600	72,000	600
2022-12-27	603	606	598	599	49,900	599
2022-12-26	594	602	594	597	72,700	597
2022-12-23	589	596	588	591	80,800	591
2022-12-22	582	596	579	591	110,100	591
2022-12-21	587	592	577	577	125,000	577
2022-12-20	604	609	588	597	204,500	597
2022-12-19	593	600	593	599	69,900	599
2022-12-16	584	594	584	594	141,000	594
2022-12-15	585	590	583	586	36,000	586
2022-12-14	587	590	585	587	48,600	587
2022-12-13	592	595	587	587	33,500	587
2022-12-12	582	590	581	588	37,600	588
2022-12-09	585	593	582	584	74,700	584
2022-12-08	589	590	583	588	49,600	588
2022-12-07	583	596	583	589	39,500	589
2022-12-06	590	594	588	588	56,600	588
2022-12-05	600	600	592	592	46,600	592
2022-12-02	610	610	597	599	96,100	599
2022-12-01	616	619	610	617	54,100	617
2022-11-30	613	620	611	616	111,300	616
2022-11-29	615	618	612	614	38,200	614
2022-11-28	624	627	617	623	73,900	623
2022-11-25	629	629	621	624	56,200	624
2022-11-24	630	631	621	627	74,700	627
2022-11-22	614	626	613	626	140,600	626
2022-11-21	615	617	608	610	57,300	610
2022-11-18	615	623	612	615	136,500	615
2022-11-17	609	615	605	615	53,400	615
2022-11-16	611	615	609	610	56,000	610
2022-11-15	609	612	606	612	30,200	612
2022-11-14	606	612	604	609	48,800	609
2022-11-11	615	615	603	612	88,400	612
2022-11-10	605	612	600	600	81,200	600
2022-11-09	610	619	609	613	58,700	613
2022-11-08	613	615	608	612	77,200	612
2022-11-07	610	616	609	613	74,000	613
2022-11-04	610	616	606	606	164,800	606
2022-11-02	600	624	600	620	423,700	620
2022-11-01	586	601	583	600	208,600	600
2022-10-31	573	589	573	587	152,500	587
2022-10-28	566	573	566	573	471,200	573
2022-10-27	571	574	566	574	87,000	574
2022-10-26	578	580	572	573	81,900	573
2022-10-25	573	580	573	577	98,700	577
2022-10-24	573	575	568	568	97,400	568
2022-10-21	570	572	565	565	114,400	565
2022-10-20	575	578	573	576	121,400	576
2022-10-19	576	582	575	582	76,200	582
2022-10-18	573	580	572	577	101,600	577
2022-10-17	572	575	571	573	90,800	573
2022-10-14	568	577	566	573	100,000	573
2022-10-13	564	564	558	561	154,600	561
2022-10-12	568	572	564	564	91,400	564
2022-10-11	568	575	568	569	107,800	569
2022-10-07	574	580	573	578	71,000	578
2022-10-06	577	585	577	580	113,600	580
2022-10-05	580	585	573	573	144,500	573
2022-10-04	577	579	567	573	193,200	573
2022-10-03	563	571	560	569	112,600	569
2022-09-30	562	567	553	563	251,400	563
2022-09-29	564	566	558	565	155,900	565
2022-09-28	554	567	551	561	195,200	561
2022-09-27	556	559	552	559	147,000	559
2022-09-26	562	562	552	556	177,500	556
2022-09-22	568	570	564	569	102,100	569
2022-09-21	576	579	570	574	144,200	574
2022-09-20	586	588	581	581	103,600	581
2022-09-16	579	583	575	583	153,400	583
2022-09-15	580	581	576	578	81,900	578
2022-09-14	577	583	577	578	95,800	578
2022-09-13	586	587	580	585	90,800	585
2022-09-12	595	597	585	585	62,700	585
2022-09-09	589	598	588	592	116,700	592
2022-09-08	589	593	586	593	116,400	593
2022-09-07	580	582	577	579	89,900	579
2022-09-06	580	587	577	584	100,800	584
2022-09-05	580	583	577	578	75,200	578
2022-09-02	580	582	577	580	79,400	580
2022-09-01	579	581	576	576	125,600	576
2022-08-31	576	590	575	584	239,900	584
2022-08-30	581	585	580	580	80,400	580
2022-08-29	573	580	573	577	98,900	577
2022-08-26	591	593	588	588	48,000	588
2022-08-25	590	591	582	590	93,700	590
2022-08-24	580	590	580	586	103,500	586
2022-08-23	576	581	574	579	107,900	579
2022-08-22	585	589	581	586	50,800	586
2022-08-19	580	586	580	585	97,200	585
2022-08-18	579	579	574	578	100,300	578
2022-08-17	580	584	579	581	85,300	581
2022-08-16	582	582	576	578	79,000	578
2022-08-15	581	585	577	585	100,000	585
2022-08-12	578	585	576	582	109,700	582
2022-08-10	569	577	569	571	81,000	571
2022-08-09	576	581	569	569	103,500	569
2022-08-08	570	576	566	574	84,700	574
2022-08-05	560	574	556	573	99,400	573
2022-08-04	575	576	562	562	149,400	562
2022-08-03	584	584	571	571	127,200	571
2022-08-02	599	599	577	584	195,700	584
2022-08-01	627	634	566	594	568,200	594
2022-07-29	629	629	616	617	131,600	617
2022-07-28	630	630	622	629	131,800	629
2022-07-27	635	636	624	624	114,200	624
2022-07-26	623	637	623	635	128,700	635
2022-07-25	625	635	623	623	117,600	623
2022-07-22	609	624	607	622	122,000	622
2022-07-21	615	615	608	610	75,900	610
2022-07-20	620	620	611	617	198,100	617
2022-07-19	594	607	594	607	104,200	607
2022-07-15	591	593	585	589	124,400	589
2022-07-14	585	592	582	589	103,900	589
2022-07-13	585	590	582	587	69,600	587
2022-07-12	592	592	580	580	117,800	580
2022-07-11	591	597	591	595	153,300	595
2022-07-08	582	590	580	584	139,000	584
2022-07-07	579	583	573	580	91,200	580
2022-07-06	580	580	571	577	87,000	577
2022-07-05	594	596	586	587	88,000	587
2022-07-04	593	595	589	594	99,400	594
2022-07-01	598	600	578	583	192,700	583
2022-06-30	586	592	582	589	147,700	589
2022-06-29	590	591	585	588	157,000	588
2022-06-28	594	601	592	597	101,800	597
2022-06-27	598	598	587	592	100,700	592
2022-06-24	598	598	586	588	108,100	588
2022-06-23	592	600	590	594	135,600	594
2022-06-22	595	601	592	592	115,000	592
2022-06-21	585	593	583	591	84,700	591
2022-06-20	588	589	575	577	159,200	577
2022-06-17	577	585	569	581	262,700	581
2022-06-16	576	591	576	587	142,700	587
2022-06-15	577	583	571	573	167,700	573
2022-06-14	574	578	570	573	124,600	573
2022-06-13	580	584	574	579	157,900	579
2022-06-10	582	588	581	587	165,100	587
2022-06-09	593	594	586	586	117,000	586
2022-06-08	590	600	588	591	207,400	591
2022-06-07	574	586	573	582	130,800	582
2022-06-06	562	571	561	567	123,300	567
2022-06-03	575	575	563	564	210,400	564
2022-06-02	559	574	559	572	205,100	572
2022-06-01	563	578	563	574	247,800	574
2022-05-31	558	569	557	563	183,800	563
2022-05-30	555	567	552	563	273,000	563
2022-05-27	550	556	546	548	119,000	548
2022-05-26	543	547	540	541	88,200	541
2022-05-25	551	553	543	543	107,500	543
2022-05-24	556	560	552	552	119,300	552
2022-05-23	558	560	551	556	94,900	556
2022-05-20	553	557	551	555	160,800	555
2022-05-19	536	551	533	550	144,100	550
2022-05-18	551	552	546	550	106,000	550
2022-05-17	543	547	539	544	103,800	544
2022-05-16	558	558	548	551	181,100	551
2022-05-13	537	553	534	553	110,800	553
2022-05-12	547	554	541	541	159,900	541
2022-05-11	577	577	546	549	143,500	549
2022-05-10	554	572	548	568	193,100	568
2022-05-09	565	570	560	560	95,900	560
2022-05-06	566	575	560	574	86,800	574
2022-05-02	556	569	556	567	77,200	567
2022-04-28	537	556	537	556	119,300	556
2022-04-27	541	549	537	542	231,900	542
2022-04-26	551	552	547	547	54,400	547
2022-04-25	557	557	550	550	71,500	550
2022-04-22	568	572	561	562	82,800	562
2022-04-21	566	577	565	577	134,400	577
2022-04-20	575	578	569	574	129,900	574
2022-04-19	560	570	558	568	91,000	568
2022-04-18	555	560	549	557	104,700	557
2022-04-15	555	563	552	559	57,800	559
2022-04-14	559	563	557	562	59,900	562
2022-04-13	553	555	549	554	103,300	554
2022-04-12	554	555	549	551	75,900	551
2022-04-11	554	559	550	554	96,300	554
2022-04-08	562	565	549	552	182,500	552
2022-04-07	568	568	555	561	117,800	561
2022-04-06	585	586	577	577	79,300	577
2022-04-05	601	602	586	586	105,300	586
2022-04-04	598	600	591	591	68,800	591
2022-04-01	597	600	591	600	64,700	600
2022-03-31	605	612	601	601	96,000	601
2022-03-30	624	624	603	609	89,600	609
2022-03-29	622	630	619	629	119,000	629
2022-03-28	621	627	620	622	131,400	622
2022-03-25	623	627	618	618	62,700	618
2022-03-24	624	624	610	624	110,900	624
2022-03-23	634	634	624	629	111,800	629
2022-03-22	610	625	610	625	183,200	625
2022-03-18	609	614	590	603	317,200	603
2022-03-17	603	606	593	603	114,800	603
2022-03-16	595	598	585	593	109,800	593
2022-03-15	577	598	572	595	135,900	595
2022-03-14	567	574	559	568	164,500	568
2022-03-11	571	575	561	563	105,700	563
2022-03-10	574	585	567	578	105,300	578
2022-03-09	554	567	546	551	136,200	551
2022-03-08	556	564	540	544	179,200	544
2022-03-07	575	579	558	566	150,700	566
2022-03-04	601	602	586	587	148,900	587
2022-03-03	611	614	603	604	147,200	604
2022-03-02	597	606	595	597	141,400	597
2022-03-01	630	634	605	605	121,900	605
2022-02-28	627	634	625	628	172,400	628
2022-02-25	610	619	603	617	165,000	617
2022-02-24	599	605	592	604	149,700	604
2022-02-22	595	596	588	594	54,100	594
2022-02-21	600	602	596	599	36,200	599
2022-02-18	605	610	600	602	129,900	602
2022-02-17	610	618	605	615	116,800	615
2022-02-16	613	613	603	604	106,500	604
2022-02-15	600	606	598	599	135,400	599
2022-02-14	600	602	594	594	93,800	594
2022-02-10	605	610	602	603	100,900	603
2022-02-09	601	604	600	600	62,300	600
2022-02-08	600	604	599	601	82,600	601
2022-02-07	599	606	597	600	117,100	600
2022-02-04	607	613	601	601	106,600	601
2022-02-03	612	615	600	612	151,400	612
2022-02-02	608	628	608	618	208,400	618
2022-02-01	585	603	584	600	254,500	600
2022-01-31	569	585	558	585	216,600	585
2022-01-28	564	570	563	570	97,500	570
2022-01-27	575	577	557	560	157,600	560
2022-01-26	581	585	572	572	83,100	572
2022-01-25	593	593	572	581	124,000	581
2022-01-24	585	594	585	593	54,800	593
2022-01-21	591	593	582	591	106,300	591
2022-01-20	595	600	587	596	117,000	596
2022-01-19	596	601	590	590	108,400	590
2022-01-18	623	626	604	604	85,800	604
2022-01-17	622	625	616	623	74,400	623
2022-01-14	632	632	615	620	80,800	620
2022-01-13	635	635	627	630	48,000	630
2022-01-12	629	639	629	634	84,600	634
2022-01-11	617	619	606	616	86,600	616
2022-01-07	625	630	617	620	89,200	620
2022-01-06	630	638	619	623	91,600	623
2022-01-05	622	636	620	634	171,700	634
2022-01-04	603	615	601	613	105,500	613

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