住友理工(5191)の株価時系列情報
住友理工(5191)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,290 | 1,297 | 1,290 | 1,297 | 10,000 |
| 1998/12/29 | 1,298 | 1,298 | 1,254 | 1,254 | 10,000 |
| 1998/12/28 | 1,299 | 1,299 | 1,258 | 1,258 | 5,000 |
| 1998/12/25 | 1,242 | 1,250 | 1,242 | 1,250 | 7,000 |
| 1998/12/24 | 1,202 | 1,236 | 1,202 | 1,236 | 18,000 |
| 1998/12/22 | 1,262 | 1,267 | 1,216 | 1,222 | 23,000 |
| 1998/12/21 | 1,262 | 1,262 | 1,262 | 1,262 | 3,000 |
| 1998/12/18 | 1,235 | 1,299 | 1,235 | 1,282 | 48,000 |
| 1998/12/17 | 1,193 | 1,202 | 1,193 | 1,202 | 13,000 |
| 1998/12/16 | 1,181 | 1,193 | 1,181 | 1,193 | 15,000 |
| 1998/12/15 | 1,160 | 1,191 | 1,151 | 1,181 | 33,000 |
| 1998/12/14 | 1,195 | 1,195 | 1,170 | 1,176 | 11,000 |
| 1998/12/11 | 1,231 | 1,231 | 1,195 | 1,195 | 50,000 |
| 1998/12/10 | 1,206 | 1,211 | 1,206 | 1,211 | 8,000 |
| 1998/12/09 | 1,275 | 1,275 | 1,206 | 1,206 | 12,000 |
| 1998/12/08 | 1,250 | 1,275 | 1,200 | 1,275 | 8,000 |
| 1998/12/07 | 1,280 | 1,309 | 1,280 | 1,287 | 17,000 |
| 1998/12/04 | 1,196 | 1,220 | 1,196 | 1,220 | 21,000 |
| 1998/12/03 | 1,176 | 1,196 | 1,176 | 1,185 | 10,000 |
| 1998/12/02 | 1,254 | 1,254 | 1,174 | 1,215 | 14,000 |
| 1998/12/01 | 1,214 | 1,234 | 1,213 | 1,234 | 15,000 |
| 1998/11/30 | 1,296 | 1,296 | 1,214 | 1,214 | 4,000 |
| 1998/11/27 | 1,319 | 1,320 | 1,310 | 1,310 | 56,000 |
| 1998/11/26 | 1,331 | 1,360 | 1,330 | 1,359 | 56,000 |
| 1998/11/25 | 1,316 | 1,336 | 1,316 | 1,316 | 30,000 |
| 1998/11/24 | 1,274 | 1,300 | 1,274 | 1,300 | 18,000 |
| 1998/11/20 | 1,190 | 1,260 | 1,190 | 1,260 | 31,000 |
| 1998/11/19 | 1,180 | 1,185 | 1,180 | 1,185 | 20,000 |
| 1998/11/18 | 1,142 | 1,180 | 1,142 | 1,180 | 15,000 |
| 1998/11/17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1998/11/16 | 1,116 | 1,160 | 1,116 | 1,160 | 20,000 |
| 1998/11/13 | 1,121 | 1,121 | 1,100 | 1,110 | 26,000 |
| 1998/11/12 | 1,120 | 1,130 | 1,110 | 1,110 | 13,000 |
| 1998/11/11 | 1,110 | 1,190 | 1,110 | 1,170 | 8,000 |
| 1998/11/10 | 1,171 | 1,171 | 1,110 | 1,110 | 16,000 |
| 1998/11/09 | 1,110 | 1,111 | 1,110 | 1,111 | 4,000 |
| 1998/11/06 | 1,105 | 1,125 | 1,105 | 1,112 | 46,000 |
| 1998/11/05 | 1,151 | 1,151 | 1,102 | 1,125 | 27,000 |
| 1998/11/04 | 1,210 | 1,211 | 1,209 | 1,211 | 10,000 |
| 1998/11/02 | 1,092 | 1,148 | 1,092 | 1,148 | 4,000 |
| 1998/10/30 | 1,115 | 1,115 | 1,080 | 1,081 | 36,000 |
| 1998/10/29 | 1,121 | 1,121 | 1,070 | 1,075 | 48,000 |
| 1998/10/28 | 1,170 | 1,190 | 1,161 | 1,161 | 20,000 |
| 1998/10/27 | 1,198 | 1,201 | 1,180 | 1,190 | 25,000 |
| 1998/10/26 | 1,320 | 1,320 | 1,298 | 1,298 | 15,000 |
| 1998/10/23 | 1,250 | 1,360 | 1,250 | 1,319 | 20,000 |
| 1998/10/22 | 1,300 | 1,300 | 1,261 | 1,261 | 30,000 |
| 1998/10/21 | 1,145 | 1,200 | 1,105 | 1,120 | 51,000 |
| 1998/10/20 | 1,175 | 1,175 | 1,135 | 1,145 | 68,000 |
| 1998/10/19 | 1,130 | 1,150 | 1,130 | 1,135 | 34,000 |
| 1998/10/16 | 1,105 | 1,120 | 1,105 | 1,120 | 17,000 |
| 1998/10/15 | 1,141 | 1,141 | 1,105 | 1,105 | 19,000 |
| 1998/10/14 | 1,100 | 1,101 | 1,095 | 1,101 | 13,000 |
| 1998/10/13 | 1,110 | 1,110 | 1,100 | 1,101 | 8,000 |
| 1998/10/12 | 1,100 | 1,165 | 1,100 | 1,165 | 41,000 |
| 1998/10/09 | 1,110 | 1,116 | 1,099 | 1,100 | 43,000 |
| 1998/10/08 | 1,260 | 1,260 | 1,070 | 1,070 | 60,000 |
| 1998/10/07 | 1,255 | 1,275 | 1,255 | 1,270 | 32,000 |
| 1998/10/06 | 1,325 | 1,325 | 1,251 | 1,265 | 10,000 |
| 1998/10/05 | 1,369 | 1,369 | 1,369 | 1,369 | 5,000 |
| 1998/10/02 | 1,390 | 1,390 | 1,370 | 1,370 | 28,000 |
| 1998/10/01 | 1,390 | 1,399 | 1,390 | 1,394 | 6,000 |
| 1998/09/30 | 1,400 | 1,420 | 1,390 | 1,390 | 37,000 |
| 1998/09/29 | 1,380 | 1,390 | 1,370 | 1,390 | 21,000 |
| 1998/09/28 | 1,382 | 1,390 | 1,365 | 1,380 | 30,000 |
| 1998/09/25 | 1,365 | 1,385 | 1,357 | 1,362 | 8,000 |
| 1998/09/24 | 1,353 | 1,390 | 1,353 | 1,389 | 64,000 |
| 1998/09/22 | 1,373 | 1,385 | 1,355 | 1,373 | 12,000 |
| 1998/09/21 | 1,401 | 1,401 | 1,373 | 1,373 | 38,000 |
| 1998/09/18 | 1,359 | 1,429 | 1,359 | 1,401 | 43,000 |
| 1998/09/17 | 1,391 | 1,391 | 1,353 | 1,359 | 29,000 |
| 1998/09/16 | 1,376 | 1,396 | 1,376 | 1,380 | 45,000 |
| 1998/09/14 | 1,381 | 1,387 | 1,370 | 1,371 | 44,000 |
| 1998/09/11 | 1,430 | 1,430 | 1,378 | 1,380 | 143,000 |
| 1998/09/10 | 1,394 | 1,398 | 1,390 | 1,390 | 45,000 |
| 1998/09/09 | 1,370 | 1,398 | 1,370 | 1,394 | 23,000 |
| 1998/09/08 | 1,369 | 1,379 | 1,368 | 1,368 | 36,000 |
| 1998/09/07 | 1,350 | 1,390 | 1,343 | 1,366 | 63,000 |
| 1998/09/04 | 1,370 | 1,390 | 1,345 | 1,350 | 48,000 |
| 1998/09/03 | 1,411 | 1,421 | 1,391 | 1,391 | 34,000 |
| 1998/09/02 | 1,400 | 1,420 | 1,400 | 1,410 | 62,000 |
| 1998/09/01 | 1,380 | 1,395 | 1,369 | 1,395 | 35,000 |
| 1998/08/31 | 1,380 | 1,390 | 1,360 | 1,390 | 43,000 |
| 1998/08/28 | 1,390 | 1,390 | 1,375 | 1,389 | 59,000 |
| 1998/08/27 | 1,371 | 1,375 | 1,370 | 1,375 | 17,000 |
| 1998/08/26 | 1,370 | 1,370 | 1,360 | 1,370 | 31,000 |
| 1998/08/25 | 1,390 | 1,390 | 1,370 | 1,370 | 11,000 |
| 1998/08/24 | 1,390 | 1,390 | 1,370 | 1,370 | 5,000 |
| 1998/08/21 | 1,389 | 1,390 | 1,380 | 1,390 | 72,000 |
| 1998/08/20 | 1,385 | 1,386 | 1,374 | 1,375 | 28,000 |
| 1998/08/19 | 1,357 | 1,390 | 1,357 | 1,385 | 37,000 |
| 1998/08/18 | 1,390 | 1,396 | 1,385 | 1,385 | 22,000 |
| 1998/08/17 | 1,402 | 1,409 | 1,390 | 1,390 | 34,000 |
| 1998/08/14 | 1,433 | 1,435 | 1,402 | 1,405 | 33,000 |
| 1998/08/13 | 1,430 | 1,440 | 1,430 | 1,440 | 9,000 |
| 1998/08/12 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 |
| 1998/08/11 | 1,436 | 1,437 | 1,436 | 1,437 | 14,000 |
| 1998/08/10 | 1,417 | 1,421 | 1,417 | 1,421 | 21,000 |
| 1998/08/07 | 1,430 | 1,445 | 1,410 | 1,445 | 12,000 |
| 1998/08/06 | 1,446 | 1,446 | 1,445 | 1,445 | 6,000 |
| 1998/08/05 | 1,405 | 1,406 | 1,402 | 1,406 | 9,000 |
| 1998/08/04 | 1,450 | 1,450 | 1,433 | 1,433 | 51,000 |
| 1998/08/03 | 1,450 | 1,450 | 1,440 | 1,446 | 15,000 |
| 1998/07/31 | 1,455 | 1,480 | 1,453 | 1,466 | 30,000 |
| 1998/07/30 | 1,450 | 1,450 | 1,438 | 1,438 | 12,000 |
| 1998/07/29 | 1,421 | 1,440 | 1,421 | 1,440 | 11,000 |
| 1998/07/28 | 1,448 | 1,448 | 1,433 | 1,440 | 38,000 |
| 1998/07/27 | 1,448 | 1,450 | 1,432 | 1,433 | 25,000 |
| 1998/07/24 | 1,448 | 1,448 | 1,443 | 1,448 | 31,000 |
| 1998/07/23 | 1,443 | 1,445 | 1,431 | 1,433 | 26,000 |
| 1998/07/22 | 1,450 | 1,466 | 1,450 | 1,463 | 43,000 |
| 1998/07/21 | 1,490 | 1,490 | 1,464 | 1,464 | 34,000 |
| 1998/07/17 | 1,460 | 1,490 | 1,460 | 1,471 | 53,000 |
| 1998/07/16 | 1,444 | 1,460 | 1,443 | 1,460 | 105,000 |
| 1998/07/15 | 1,450 | 1,450 | 1,429 | 1,445 | 44,000 |
| 1998/07/14 | 1,420 | 1,440 | 1,415 | 1,440 | 82,000 |
| 1998/07/13 | 1,330 | 1,420 | 1,330 | 1,420 | 36,000 |
| 1998/07/10 | 1,350 | 1,360 | 1,350 | 1,355 | 28,000 |
| 1998/07/09 | 1,349 | 1,350 | 1,321 | 1,350 | 15,000 |
| 1998/07/08 | 1,300 | 1,320 | 1,300 | 1,320 | 68,000 |
| 1998/07/07 | 1,320 | 1,321 | 1,304 | 1,304 | 66,000 |
| 1998/07/06 | 1,315 | 1,315 | 1,302 | 1,308 | 54,000 |
| 1998/07/03 | 1,349 | 1,349 | 1,315 | 1,315 | 125,000 |
| 1998/07/02 | 1,360 | 1,364 | 1,350 | 1,350 | 167,000 |
| 1998/07/01 | 1,350 | 1,364 | 1,345 | 1,364 | 88,000 |
| 1998/06/30 | 1,342 | 1,360 | 1,342 | 1,350 | 64,000 |
| 1998/06/29 | 1,342 | 1,342 | 1,340 | 1,342 | 18,000 |
| 1998/06/26 | 1,345 | 1,345 | 1,325 | 1,345 | 20,000 |
| 1998/06/25 | 1,345 | 1,345 | 1,340 | 1,345 | 83,000 |
| 1998/06/24 | 1,350 | 1,353 | 1,340 | 1,346 | 155,000 |
| 1998/06/23 | 1,369 | 1,369 | 1,348 | 1,348 | 61,000 |
| 1998/06/22 | 1,350 | 1,370 | 1,350 | 1,355 | 93,000 |
| 1998/06/19 | 1,350 | 1,350 | 1,330 | 1,350 | 127,000 |
| 1998/06/18 | 1,260 | 1,310 | 1,260 | 1,300 | 52,000 |
| 1998/06/17 | 1,250 | 1,260 | 1,250 | 1,255 | 28,000 |
| 1998/06/16 | 1,200 | 1,245 | 1,200 | 1,245 | 100,000 |
| 1998/06/15 | 1,182 | 1,205 | 1,176 | 1,205 | 65,000 |
| 1998/06/12 | 1,170 | 1,176 | 1,164 | 1,176 | 91,000 |
| 1998/06/11 | 1,152 | 1,163 | 1,152 | 1,163 | 31,000 |
| 1998/06/10 | 1,148 | 1,149 | 1,140 | 1,140 | 29,000 |
| 1998/06/09 | 1,148 | 1,149 | 1,148 | 1,149 | 6,000 |
| 1998/06/08 | 1,151 | 1,151 | 1,148 | 1,148 | 7,000 |
| 1998/06/05 | 1,151 | 1,154 | 1,151 | 1,151 | 8,000 |
| 1998/06/04 | 1,157 | 1,160 | 1,157 | 1,157 | 8,000 |
| 1998/06/03 | 1,158 | 1,158 | 1,158 | 1,158 | 2,000 |
| 1998/06/02 | 1,160 | 1,161 | 1,155 | 1,161 | 30,000 |
| 1998/06/01 | 1,170 | 1,170 | 1,161 | 1,161 | 16,000 |
| 1998/05/29 | 1,169 | 1,173 | 1,160 | 1,173 | 34,000 |
| 1998/05/28 | 1,175 | 1,175 | 1,169 | 1,169 | 23,000 |
| 1998/05/27 | 1,165 | 1,180 | 1,165 | 1,175 | 67,000 |
| 1998/05/26 | 1,156 | 1,165 | 1,156 | 1,165 | 17,000 |
| 1998/05/25 | 1,154 | 1,156 | 1,154 | 1,156 | 5,000 |
| 1998/05/22 | 1,151 | 1,156 | 1,151 | 1,156 | 22,000 |
| 1998/05/21 | 1,149 | 1,155 | 1,149 | 1,154 | 41,000 |
| 1998/05/20 | 1,103 | 1,150 | 1,103 | 1,149 | 37,000 |
| 1998/05/19 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 |
| 1998/05/18 | 1,080 | 1,080 | 1,076 | 1,080 | 62,000 |
| 1998/05/15 | 1,066 | 1,080 | 1,066 | 1,075 | 52,000 |
| 1998/05/14 | 1,070 | 1,079 | 1,070 | 1,070 | 25,000 |
| 1998/05/13 | 1,080 | 1,080 | 1,079 | 1,079 | 20,000 |
| 1998/05/12 | 1,075 | 1,089 | 1,070 | 1,089 | 108,000 |
| 1998/05/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1998/05/08 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1998/05/07 | 1,075 | 1,090 | 1,075 | 1,090 | 7,000 |
| 1998/05/06 | 1,131 | 1,131 | 1,071 | 1,076 | 12,000 |
| 1998/05/01 | 1,121 | 1,130 | 1,120 | 1,130 | 21,000 |
| 1998/04/30 | 1,120 | 1,122 | 1,110 | 1,122 | 44,000 |
| 1998/04/28 | 1,102 | 1,120 | 1,102 | 1,120 | 52,000 |
| 1998/04/27 | 1,095 | 1,111 | 1,065 | 1,100 | 70,000 |
| 1998/04/24 | 1,075 | 1,095 | 1,071 | 1,095 | 50,000 |
| 1998/04/23 | 1,071 | 1,071 | 1,071 | 1,071 | 3,000 |
| 1998/04/22 | 1,094 | 1,100 | 1,050 | 1,051 | 61,000 |
| 1998/04/21 | 1,101 | 1,101 | 1,090 | 1,092 | 43,000 |
| 1998/04/20 | 1,090 | 1,092 | 1,090 | 1,090 | 50,000 |
| 1998/04/17 | 1,091 | 1,092 | 1,070 | 1,090 | 80,000 |
| 1998/04/16 | 1,146 | 1,146 | 1,090 | 1,090 | 43,000 |
| 1998/04/15 | 1,107 | 1,126 | 1,107 | 1,126 | 26,000 |
| 1998/04/14 | 1,149 | 1,149 | 1,140 | 1,147 | 40,000 |
| 1998/04/13 | 1,180 | 1,180 | 1,149 | 1,149 | 6,000 |
| 1998/04/10 | 1,190 | 1,190 | 1,170 | 1,170 | 23,000 |
| 1998/04/09 | 1,140 | 1,190 | 1,140 | 1,190 | 21,000 |
| 1998/04/08 | 1,180 | 1,190 | 1,180 | 1,190 | 36,000 |
| 1998/04/07 | 1,180 | 1,200 | 1,150 | 1,180 | 22,000 |
| 1998/04/06 | 1,180 | 1,190 | 1,170 | 1,170 | 32,000 |
| 1998/04/03 | 1,170 | 1,190 | 1,160 | 1,190 | 32,000 |
| 1998/04/02 | 1,210 | 1,210 | 1,140 | 1,140 | 60,000 |
| 1998/04/01 | 1,170 | 1,200 | 1,150 | 1,190 | 95,000 |
| 1998/03/31 | 1,210 | 1,210 | 1,170 | 1,170 | 28,000 |
| 1998/03/30 | 1,190 | 1,220 | 1,160 | 1,160 | 65,000 |
| 1998/03/27 | 1,190 | 1,190 | 1,170 | 1,170 | 15,000 |
| 1998/03/26 | 1,100 | 1,200 | 1,100 | 1,190 | 55,000 |
| 1998/03/25 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 |
| 1998/03/24 | 1,110 | 1,110 | 1,080 | 1,090 | 31,000 |
| 1998/03/23 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1998/03/20 | 1,100 | 1,150 | 1,080 | 1,150 | 40,000 |
| 1998/03/19 | 1,140 | 1,140 | 1,100 | 1,100 | 49,000 |
| 1998/03/18 | 1,170 | 1,170 | 1,140 | 1,140 | 42,000 |
| 1998/03/17 | 1,150 | 1,190 | 1,150 | 1,170 | 66,000 |
| 1998/03/16 | 1,150 | 1,180 | 1,150 | 1,170 | 81,000 |
| 1998/03/13 | 1,060 | 1,150 | 1,060 | 1,150 | 40,000 |
| 1998/03/12 | 1,060 | 1,070 | 1,060 | 1,070 | 12,000 |
| 1998/03/11 | 1,080 | 1,080 | 1,060 | 1,060 | 24,000 |
| 1998/03/10 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 |
| 1998/03/09 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
| 1998/03/06 | 1,080 | 1,090 | 1,080 | 1,080 | 13,000 |
| 1998/03/05 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1998/03/04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1998/03/03 | 1,050 | 1,100 | 1,050 | 1,100 | 12,000 |
| 1998/03/02 | 1,050 | 1,070 | 1,050 | 1,050 | 20,000 |
| 1998/02/27 | 1,040 | 1,050 | 1,040 | 1,050 | 32,000 |
| 1998/02/26 | 1,040 | 1,040 | 1,040 | 1,040 | 24,000 |
| 1998/02/25 | 1,040 | 1,040 | 1,010 | 1,040 | 16,000 |
| 1998/02/24 | 1,040 | 1,050 | 1,030 | 1,050 | 12,000 |
| 1998/02/23 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1998/02/20 | 1,050 | 1,050 | 1,000 | 1,040 | 69,000 |
| 1998/02/19 | 1,030 | 1,030 | 1,010 | 1,030 | 34,000 |
| 1998/02/18 | 1,040 | 1,040 | 1,000 | 1,030 | 48,000 |
| 1998/02/17 | 1,050 | 1,050 | 1,000 | 1,040 | 20,000 |
| 1998/02/16 | 1,060 | 1,060 | 1,040 | 1,050 | 46,000 |
| 1998/02/13 | 1,080 | 1,080 | 1,050 | 1,050 | 17,000 |
| 1998/02/12 | 1,090 | 1,100 | 1,070 | 1,070 | 25,000 |
| 1998/02/10 | 1,070 | 1,090 | 1,070 | 1,090 | 55,000 |
| 1998/02/09 | 1,060 | 1,100 | 1,060 | 1,090 | 44,000 |
| 1998/02/06 | 1,070 | 1,070 | 1,050 | 1,050 | 37,000 |
| 1998/02/05 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 |
| 1998/02/04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1998/02/03 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 |
| 1998/02/02 | 1,100 | 1,100 | 1,070 | 1,070 | 22,000 |
| 1998/01/30 | 1,130 | 1,130 | 1,090 | 1,100 | 6,000 |
| 1998/01/29 | 1,210 | 1,210 | 1,190 | 1,190 | 69,000 |
| 1998/01/28 | 1,210 | 1,210 | 1,180 | 1,200 | 30,000 |
| 1998/01/27 | 1,170 | 1,190 | 1,170 | 1,190 | 16,000 |
| 1998/01/26 | 1,150 | 1,210 | 1,150 | 1,190 | 117,000 |
| 1998/01/23 | 1,120 | 1,140 | 1,120 | 1,140 | 12,000 |
| 1998/01/22 | 1,080 | 1,120 | 1,080 | 1,120 | 30,000 |
| 1998/01/21 | 1,070 | 1,090 | 1,070 | 1,080 | 63,000 |
| 1998/01/20 | 1,080 | 1,120 | 1,070 | 1,070 | 212,000 |
| 1998/01/19 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 |
| 1998/01/16 | 1,040 | 1,070 | 1,030 | 1,060 | 73,000 |
| 1998/01/14 | 1,020 | 1,040 | 1,010 | 1,040 | 52,000 |
| 1998/01/13 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 |
| 1998/01/12 | 1,030 | 1,040 | 1,030 | 1,040 | 13,000 |
| 1998/01/09 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 |
| 1998/01/08 | 1,060 | 1,070 | 1,060 | 1,070 | 16,000 |
| 1998/01/07 | 1,040 | 1,060 | 1,020 | 1,060 | 37,000 |
| 1998/01/06 | 1,040 | 1,070 | 1,000 | 1,070 | 22,000 |
| 1998/01/05 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |