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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,278 | 1,278 | 1,261 | 1,263 | 119,100 |
| 2024/05/01 | 1,305 | 1,305 | 1,279 | 1,280 | 189,000 |
| 2024/04/30 | 1,299 | 1,318 | 1,277 | 1,318 | 164,000 |
| 2024/04/26 | 1,300 | 1,301 | 1,257 | 1,279 | 200,500 |
| 2024/04/25 | 1,350 | 1,360 | 1,321 | 1,321 | 129,500 |
| 2024/04/24 | 1,322 | 1,354 | 1,314 | 1,350 | 144,600 |
| 2024/04/23 | 1,355 | 1,355 | 1,315 | 1,331 | 124,300 |
| 2024/04/22 | 1,333 | 1,352 | 1,318 | 1,342 | 150,000 |
| 2024/04/19 | 1,341 | 1,341 | 1,290 | 1,314 | 251,700 |
| 2024/04/18 | 1,329 | 1,364 | 1,315 | 1,350 | 316,800 |
| 2024/04/17 | 1,281 | 1,298 | 1,253 | 1,269 | 214,400 |
| 2024/04/16 | 1,311 | 1,318 | 1,270 | 1,280 | 211,300 |
| 2024/04/15 | 1,308 | 1,333 | 1,297 | 1,323 | 73,600 |
| 2024/04/12 | 1,330 | 1,341 | 1,326 | 1,326 | 81,200 |
| 2024/04/11 | 1,316 | 1,343 | 1,306 | 1,342 | 132,300 |
| 2024/04/10 | 1,361 | 1,363 | 1,340 | 1,341 | 132,600 |
| 2024/04/09 | 1,342 | 1,362 | 1,329 | 1,360 | 190,400 |
| 2024/04/08 | 1,301 | 1,316 | 1,282 | 1,314 | 151,600 |
| 2024/04/05 | 1,274 | 1,301 | 1,272 | 1,301 | 154,500 |
| 2024/04/04 | 1,310 | 1,324 | 1,293 | 1,304 | 116,900 |
| 2024/04/03 | 1,285 | 1,306 | 1,274 | 1,292 | 206,000 |
| 2024/04/02 | 1,303 | 1,312 | 1,278 | 1,285 | 150,200 |
| 2024/04/01 | 1,348 | 1,348 | 1,303 | 1,303 | 199,200 |
| 2024/03/29 | 1,335 | 1,335 | 1,315 | 1,333 | 101,800 |
| 2024/03/28 | 1,338 | 1,348 | 1,327 | 1,334 | 117,000 |
| 2024/03/27 | 1,350 | 1,363 | 1,326 | 1,350 | 215,600 |
| 2024/03/26 | 1,321 | 1,367 | 1,320 | 1,356 | 203,700 |
| 2024/03/25 | 1,327 | 1,369 | 1,322 | 1,332 | 265,300 |
| 2024/03/22 | 1,330 | 1,332 | 1,305 | 1,324 | 140,800 |
| 2024/03/21 | 1,300 | 1,330 | 1,295 | 1,324 | 273,000 |
| 2024/03/19 | 1,298 | 1,308 | 1,274 | 1,296 | 254,500 |
| 2024/03/18 | 1,286 | 1,292 | 1,258 | 1,275 | 192,200 |
| 2024/03/15 | 1,223 | 1,264 | 1,220 | 1,256 | 289,200 |
| 2024/03/14 | 1,200 | 1,227 | 1,192 | 1,227 | 156,400 |
| 2024/03/13 | 1,210 | 1,222 | 1,190 | 1,204 | 157,400 |
| 2024/03/12 | 1,190 | 1,204 | 1,171 | 1,200 | 140,200 |
| 2024/03/11 | 1,208 | 1,215 | 1,179 | 1,190 | 257,800 |
| 2024/03/08 | 1,225 | 1,255 | 1,216 | 1,231 | 269,000 |
| 2024/03/07 | 1,276 | 1,276 | 1,217 | 1,229 | 208,100 |
| 2024/03/06 | 1,233 | 1,269 | 1,226 | 1,262 | 221,400 |
| 2024/03/05 | 1,220 | 1,264 | 1,217 | 1,263 | 172,900 |
| 2024/03/04 | 1,280 | 1,280 | 1,218 | 1,227 | 262,000 |
| 2024/03/01 | 1,253 | 1,277 | 1,233 | 1,269 | 344,400 |
| 2024/02/29 | 1,181 | 1,266 | 1,176 | 1,261 | 624,000 |
| 2024/02/28 | 1,142 | 1,171 | 1,142 | 1,169 | 181,800 |
| 2024/02/27 | 1,157 | 1,179 | 1,138 | 1,143 | 264,100 |
| 2024/02/26 | 1,121 | 1,146 | 1,121 | 1,145 | 221,700 |
| 2024/02/22 | 1,118 | 1,123 | 1,102 | 1,109 | 136,500 |
| 2024/02/21 | 1,094 | 1,115 | 1,093 | 1,106 | 194,600 |
| 2024/02/20 | 1,110 | 1,121 | 1,096 | 1,096 | 231,700 |
| 2024/02/19 | 1,094 | 1,120 | 1,090 | 1,115 | 210,600 |
| 2024/02/16 | 1,096 | 1,109 | 1,088 | 1,095 | 225,400 |
| 2024/02/15 | 1,119 | 1,119 | 1,087 | 1,089 | 249,300 |
| 2024/02/14 | 1,134 | 1,134 | 1,086 | 1,112 | 333,400 |
| 2024/02/13 | 1,149 | 1,161 | 1,128 | 1,152 | 270,600 |
| 2024/02/09 | 1,167 | 1,171 | 1,144 | 1,147 | 258,000 |
| 2024/02/08 | 1,200 | 1,201 | 1,167 | 1,178 | 299,700 |
| 2024/02/07 | 1,209 | 1,230 | 1,195 | 1,202 | 268,400 |
| 2024/02/06 | 1,249 | 1,251 | 1,218 | 1,221 | 272,200 |
| 2024/02/05 | 1,231 | 1,264 | 1,231 | 1,258 | 409,300 |
| 2024/02/02 | 1,266 | 1,276 | 1,230 | 1,230 | 360,300 |
| 2024/02/01 | 1,251 | 1,270 | 1,218 | 1,260 | 629,900 |
| 2024/01/31 | 1,156 | 1,330 | 1,155 | 1,279 | 1,627,600 |
| 2024/01/30 | 1,168 | 1,168 | 1,149 | 1,149 | 125,900 |
| 2024/01/29 | 1,148 | 1,168 | 1,148 | 1,168 | 102,900 |
| 2024/01/26 | 1,165 | 1,166 | 1,136 | 1,138 | 164,100 |
| 2024/01/25 | 1,154 | 1,177 | 1,153 | 1,170 | 159,600 |
| 2024/01/24 | 1,169 | 1,173 | 1,155 | 1,169 | 141,400 |
| 2024/01/23 | 1,187 | 1,187 | 1,169 | 1,176 | 180,900 |
| 2024/01/22 | 1,153 | 1,183 | 1,153 | 1,179 | 173,800 |
| 2024/01/19 | 1,166 | 1,166 | 1,142 | 1,148 | 161,700 |
| 2024/01/18 | 1,130 | 1,162 | 1,129 | 1,153 | 176,400 |
| 2024/01/17 | 1,160 | 1,164 | 1,135 | 1,135 | 146,400 |
| 2024/01/16 | 1,153 | 1,153 | 1,137 | 1,145 | 150,200 |
| 2024/01/15 | 1,140 | 1,166 | 1,132 | 1,154 | 178,200 |
| 2024/01/12 | 1,130 | 1,134 | 1,107 | 1,129 | 181,900 |
| 2024/01/11 | 1,121 | 1,145 | 1,120 | 1,121 | 293,800 |
| 2024/01/10 | 1,100 | 1,116 | 1,100 | 1,109 | 137,300 |
| 2024/01/09 | 1,115 | 1,115 | 1,086 | 1,097 | 140,900 |
| 2024/01/05 | 1,094 | 1,112 | 1,090 | 1,098 | 132,000 |
| 2024/01/04 | 1,056 | 1,093 | 1,034 | 1,092 | 214,500 |