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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,413 | 1,425 | 1,376 | 1,380 | 138,100 |
| 2024/07/25 | 1,413 | 1,422 | 1,397 | 1,406 | 166,900 |
| 2024/07/24 | 1,487 | 1,493 | 1,439 | 1,440 | 155,900 |
| 2024/07/23 | 1,490 | 1,505 | 1,484 | 1,505 | 146,400 |
| 2024/07/22 | 1,495 | 1,503 | 1,473 | 1,475 | 164,800 |
| 2024/07/19 | 1,549 | 1,549 | 1,492 | 1,503 | 222,100 |
| 2024/07/18 | 1,513 | 1,528 | 1,507 | 1,512 | 162,500 |
| 2024/07/17 | 1,526 | 1,546 | 1,509 | 1,513 | 126,400 |
| 2024/07/16 | 1,520 | 1,534 | 1,512 | 1,525 | 113,200 |
| 2024/07/12 | 1,493 | 1,520 | 1,489 | 1,502 | 126,700 |
| 2024/07/11 | 1,525 | 1,530 | 1,490 | 1,507 | 118,300 |
| 2024/07/10 | 1,511 | 1,518 | 1,495 | 1,506 | 142,400 |
| 2024/07/09 | 1,520 | 1,533 | 1,500 | 1,512 | 104,200 |
| 2024/07/08 | 1,518 | 1,528 | 1,498 | 1,506 | 131,100 |
| 2024/07/05 | 1,567 | 1,573 | 1,518 | 1,518 | 142,300 |
| 2024/07/04 | 1,550 | 1,567 | 1,541 | 1,561 | 134,700 |
| 2024/07/03 | 1,489 | 1,544 | 1,487 | 1,537 | 157,800 |
| 2024/07/02 | 1,463 | 1,509 | 1,459 | 1,493 | 247,000 |
| 2024/07/01 | 1,481 | 1,487 | 1,450 | 1,463 | 151,200 |
| 2024/06/28 | 1,478 | 1,493 | 1,463 | 1,484 | 202,600 |
| 2024/06/27 | 1,464 | 1,487 | 1,464 | 1,487 | 128,200 |
| 2024/06/26 | 1,440 | 1,463 | 1,433 | 1,461 | 167,900 |
| 2024/06/25 | 1,440 | 1,483 | 1,440 | 1,453 | 251,400 |
| 2024/06/24 | 1,487 | 1,489 | 1,413 | 1,440 | 252,800 |
| 2024/06/21 | 1,493 | 1,502 | 1,427 | 1,427 | 500,600 |
| 2024/06/20 | 1,395 | 1,503 | 1,395 | 1,491 | 820,900 |
| 2024/06/19 | 1,344 | 1,375 | 1,344 | 1,375 | 224,500 |
| 2024/06/18 | 1,341 | 1,353 | 1,329 | 1,332 | 189,700 |
| 2024/06/17 | 1,328 | 1,336 | 1,302 | 1,328 | 138,500 |
| 2024/06/14 | 1,296 | 1,347 | 1,288 | 1,343 | 159,700 |
| 2024/06/13 | 1,338 | 1,344 | 1,302 | 1,304 | 121,400 |
| 2024/06/12 | 1,328 | 1,341 | 1,327 | 1,333 | 99,300 |
| 2024/06/11 | 1,338 | 1,344 | 1,321 | 1,328 | 110,700 |
| 2024/06/10 | 1,291 | 1,340 | 1,291 | 1,339 | 167,000 |
| 2024/06/07 | 1,272 | 1,294 | 1,268 | 1,288 | 92,900 |
| 2024/06/06 | 1,283 | 1,284 | 1,261 | 1,270 | 100,500 |
| 2024/06/05 | 1,264 | 1,273 | 1,259 | 1,268 | 100,100 |
| 2024/06/04 | 1,260 | 1,276 | 1,254 | 1,272 | 102,400 |
| 2024/06/03 | 1,286 | 1,295 | 1,274 | 1,279 | 108,600 |
| 2024/05/31 | 1,254 | 1,270 | 1,247 | 1,263 | 163,300 |
| 2024/05/30 | 1,228 | 1,253 | 1,224 | 1,253 | 81,000 |
| 2024/05/29 | 1,239 | 1,266 | 1,239 | 1,244 | 109,000 |
| 2024/05/28 | 1,249 | 1,250 | 1,236 | 1,239 | 62,900 |
| 2024/05/27 | 1,237 | 1,255 | 1,235 | 1,252 | 80,500 |
| 2024/05/24 | 1,201 | 1,238 | 1,191 | 1,230 | 124,600 |
| 2024/05/23 | 1,255 | 1,257 | 1,225 | 1,227 | 153,700 |
| 2024/05/22 | 1,281 | 1,288 | 1,258 | 1,258 | 122,900 |
| 2024/05/21 | 1,274 | 1,300 | 1,267 | 1,267 | 110,200 |
| 2024/05/20 | 1,274 | 1,294 | 1,268 | 1,279 | 157,500 |
| 2024/05/17 | 1,253 | 1,273 | 1,253 | 1,273 | 115,600 |
| 2024/05/16 | 1,251 | 1,273 | 1,248 | 1,258 | 167,600 |
| 2024/05/15 | 1,241 | 1,263 | 1,236 | 1,245 | 169,800 |
| 2024/05/14 | 1,278 | 1,283 | 1,225 | 1,245 | 243,400 |
| 2024/05/13 | 1,284 | 1,285 | 1,255 | 1,271 | 156,500 |
| 2024/05/10 | 1,255 | 1,307 | 1,254 | 1,304 | 312,300 |
| 2024/05/09 | 1,280 | 1,320 | 1,232 | 1,276 | 577,400 |
| 2024/05/08 | 1,273 | 1,282 | 1,255 | 1,257 | 250,200 |
| 2024/05/07 | 1,270 | 1,284 | 1,252 | 1,283 | 299,500 |
| 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 |
| 2023/12/29 | 1,030 | 1,057 | 1,030 | 1,056 | 176,900 |
| 2023/12/28 | 1,021 | 1,029 | 1,017 | 1,029 | 59,600 |
| 2023/12/27 | 1,021 | 1,027 | 1,017 | 1,024 | 138,200 |
| 2023/12/26 | 1,026 | 1,028 | 1,011 | 1,018 | 81,100 |
| 2023/12/25 | 1,037 | 1,038 | 1,008 | 1,018 | 67,000 |
| 2023/12/22 | 1,020 | 1,029 | 1,016 | 1,026 | 85,800 |
| 2023/12/21 | 1,008 | 1,024 | 1,008 | 1,012 | 108,700 |
| 2023/12/20 | 1,014 | 1,036 | 1,011 | 1,031 | 181,400 |
| 2023/12/19 | 1,002 | 1,019 | 990 | 1,013 | 130,600 |
| 2023/12/18 | 991 | 1,004 | 983 | 1,002 | 135,600 |
| 2023/12/15 | 998 | 1,006 | 996 | 1,000 | 222,000 |
| 2023/12/14 | 1,005 | 1,005 | 972 | 987 | 262,100 |
| 2023/12/13 | 998 | 1,030 | 998 | 1,015 | 292,500 |
| 2023/12/12 | 1,020 | 1,020 | 988 | 994 | 92,500 |
| 2023/12/11 | 1,000 | 1,014 | 986 | 1,007 | 186,900 |
| 2023/12/08 | 1,015 | 1,018 | 979 | 981 | 277,900 |
| 2023/12/07 | 1,051 | 1,052 | 1,029 | 1,030 | 124,700 |
| 2023/12/06 | 1,028 | 1,063 | 1,028 | 1,063 | 166,400 |
| 2023/12/05 | 1,030 | 1,055 | 1,029 | 1,029 | 172,700 |
| 2023/12/04 | 1,049 | 1,049 | 1,027 | 1,043 | 156,900 |
| 2023/12/01 | 1,056 | 1,065 | 1,046 | 1,056 | 174,000 |
| 2023/11/30 | 1,023 | 1,038 | 1,017 | 1,034 | 198,900 |
| 2023/11/29 | 1,048 | 1,050 | 1,032 | 1,042 | 173,500 |
| 2023/11/28 | 1,027 | 1,060 | 1,027 | 1,057 | 307,400 |
| 2023/11/27 | 1,025 | 1,037 | 1,013 | 1,031 | 131,900 |
| 2023/11/24 | 1,022 | 1,022 | 1,006 | 1,017 | 131,600 |
| 2023/11/22 | 990 | 1,015 | 984 | 993 | 124,300 |
| 2023/11/21 | 1,005 | 1,009 | 987 | 1,000 | 156,700 |
| 2023/11/20 | 1,040 | 1,049 | 1,008 | 1,009 | 210,400 |
| 2023/11/17 | 1,024 | 1,036 | 1,013 | 1,036 | 179,100 |
| 2023/11/16 | 1,037 | 1,046 | 1,012 | 1,027 | 180,900 |
| 2023/11/15 | 1,058 | 1,068 | 1,039 | 1,048 | 228,800 |
| 2023/11/14 | 1,017 | 1,053 | 1,017 | 1,046 | 264,900 |
| 2023/11/13 | 1,030 | 1,058 | 1,014 | 1,024 | 319,300 |
| 2023/11/10 | 982 | 1,012 | 968 | 1,009 | 186,400 |
| 2023/11/09 | 959 | 1,000 | 959 | 993 | 174,900 |
| 2023/11/08 | 991 | 997 | 951 | 956 | 255,300 |
| 2023/11/07 | 995 | 1,006 | 981 | 989 | 229,300 |
| 2023/11/06 | 980 | 999 | 972 | 996 | 231,000 |
| 2023/11/02 | 1,025 | 1,029 | 963 | 965 | 341,100 |
| 2023/11/01 | 950 | 1,015 | 936 | 1,009 | 573,900 |
| 2023/10/31 | 1,013 | 1,031 | 932 | 935 | 808,100 |
| 2023/10/30 | 1,025 | 1,025 | 973 | 983 | 1,062,300 |
| 2023/10/27 | 994 | 1,031 | 994 | 1,031 | 281,300 |
| 2023/10/26 | 994 | 1,007 | 983 | 991 | 267,400 |
| 2023/10/25 | 1,018 | 1,037 | 998 | 1,000 | 174,000 |
| 2023/10/24 | 1,005 | 1,023 | 976 | 1,014 | 225,300 |
| 2023/10/23 | 1,015 | 1,021 | 999 | 1,005 | 177,300 |
| 2023/10/20 | 1,020 | 1,022 | 992 | 1,017 | 170,800 |
| 2023/10/19 | 1,026 | 1,033 | 1,015 | 1,024 | 162,100 |
| 2023/10/18 | 1,029 | 1,046 | 1,027 | 1,045 | 177,100 |
| 2023/10/17 | 1,035 | 1,046 | 1,010 | 1,023 | 146,800 |
| 2023/10/16 | 1,005 | 1,029 | 1,000 | 1,019 | 159,900 |
| 2023/10/13 | 1,045 | 1,047 | 1,025 | 1,031 | 138,500 |
| 2023/10/12 | 1,051 | 1,070 | 1,047 | 1,070 | 192,500 |
| 2023/10/11 | 1,065 | 1,065 | 1,046 | 1,050 | 135,300 |
| 2023/10/10 | 1,049 | 1,062 | 1,035 | 1,062 | 274,400 |
| 2023/10/06 | 1,032 | 1,040 | 1,018 | 1,029 | 119,800 |
| 2023/10/05 | 999 | 1,030 | 995 | 1,029 | 250,300 |
| 2023/10/04 | 1,034 | 1,039 | 988 | 988 | 376,900 |
| 2023/10/03 | 1,103 | 1,104 | 1,061 | 1,061 | 180,400 |