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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,665 | 1,669 | 1,637 | 1,648 | 234,100 |
| 2025/06/12 | 1,680 | 1,684 | 1,656 | 1,676 | 155,900 |
| 2025/06/11 | 1,668 | 1,684 | 1,662 | 1,678 | 163,200 |
| 2025/06/10 | 1,706 | 1,706 | 1,671 | 1,674 | 158,600 |
| 2025/06/09 | 1,700 | 1,712 | 1,693 | 1,693 | 108,400 |
| 2025/06/06 | 1,691 | 1,705 | 1,687 | 1,696 | 115,400 |
| 2025/06/05 | 1,700 | 1,709 | 1,693 | 1,698 | 114,200 |
| 2025/06/04 | 1,719 | 1,732 | 1,708 | 1,708 | 153,400 |
| 2025/06/03 | 1,710 | 1,717 | 1,688 | 1,715 | 182,600 |
| 2025/06/02 | 1,720 | 1,735 | 1,712 | 1,716 | 143,200 |
| 2025/05/30 | 1,676 | 1,737 | 1,671 | 1,727 | 205,200 |
| 2025/05/29 | 1,664 | 1,708 | 1,660 | 1,696 | 211,800 |
| 2025/05/28 | 1,683 | 1,690 | 1,663 | 1,664 | 194,000 |
| 2025/05/27 | 1,663 | 1,688 | 1,663 | 1,683 | 130,300 |
| 2025/05/26 | 1,703 | 1,720 | 1,668 | 1,668 | 254,700 |
| 2025/05/23 | 1,655 | 1,694 | 1,647 | 1,675 | 294,300 |
| 2025/05/22 | 1,623 | 1,638 | 1,596 | 1,620 | 456,300 |
| 2025/05/21 | 1,665 | 1,675 | 1,650 | 1,650 | 126,100 |
| 2025/05/20 | 1,638 | 1,666 | 1,635 | 1,661 | 242,500 |
| 2025/05/19 | 1,631 | 1,656 | 1,616 | 1,644 | 206,700 |
| 2025/05/16 | 1,638 | 1,653 | 1,606 | 1,648 | 277,900 |
| 2025/05/15 | 1,644 | 1,655 | 1,630 | 1,639 | 203,300 |
| 2025/05/14 | 1,672 | 1,678 | 1,642 | 1,661 | 202,600 |
| 2025/05/13 | 1,700 | 1,715 | 1,652 | 1,672 | 434,300 |
| 2025/05/12 | 1,652 | 1,698 | 1,640 | 1,688 | 433,300 |
| 2025/05/09 | 1,705 | 1,767 | 1,621 | 1,657 | 797,800 |
| 2025/05/08 | 1,637 | 1,686 | 1,632 | 1,670 | 283,300 |
| 2025/05/07 | 1,623 | 1,636 | 1,606 | 1,623 | 131,300 |
| 2025/05/02 | 1,634 | 1,644 | 1,609 | 1,623 | 126,800 |
| 2025/05/01 | 1,626 | 1,628 | 1,602 | 1,625 | 129,500 |
| 2025/04/30 | 1,635 | 1,650 | 1,613 | 1,632 | 254,000 |
| 2025/04/28 | 1,633 | 1,650 | 1,620 | 1,627 | 254,600 |
| 2025/04/25 | 1,550 | 1,609 | 1,550 | 1,606 | 269,800 |
| 2025/04/24 | 1,535 | 1,575 | 1,529 | 1,547 | 227,700 |
| 2025/04/23 | 1,522 | 1,523 | 1,489 | 1,503 | 468,400 |
| 2025/04/22 | 1,440 | 1,477 | 1,440 | 1,477 | 158,100 |
| 2025/04/21 | 1,453 | 1,462 | 1,431 | 1,445 | 298,800 |
| 2025/04/18 | 1,430 | 1,459 | 1,429 | 1,458 | 139,500 |
| 2025/04/17 | 1,399 | 1,424 | 1,387 | 1,424 | 174,000 |
| 2025/04/16 | 1,391 | 1,410 | 1,384 | 1,401 | 271,300 |
| 2025/04/15 | 1,385 | 1,405 | 1,380 | 1,391 | 148,400 |
| 2025/04/14 | 1,380 | 1,382 | 1,357 | 1,359 | 175,400 |
| 2025/04/11 | 1,351 | 1,360 | 1,305 | 1,360 | 243,900 |
| 2025/04/10 | 1,497 | 1,497 | 1,400 | 1,405 | 332,500 |
| 2025/04/09 | 1,325 | 1,331 | 1,287 | 1,303 | 175,500 |
| 2025/04/08 | 1,357 | 1,422 | 1,357 | 1,377 | 276,300 |
| 2025/04/07 | 1,180 | 1,343 | 1,180 | 1,309 | 429,400 |
| 2025/04/04 | 1,578 | 1,589 | 1,450 | 1,480 | 362,000 |
| 2025/04/03 | 1,650 | 1,659 | 1,640 | 1,652 | 278,700 |
| 2025/04/02 | 1,747 | 1,757 | 1,716 | 1,737 | 222,600 |
| 2025/04/01 | 1,753 | 1,766 | 1,718 | 1,718 | 146,100 |
| 2025/03/31 | 1,757 | 1,770 | 1,725 | 1,740 | 210,800 |
| 2025/03/28 | 1,783 | 1,815 | 1,780 | 1,792 | 248,800 |
| 2025/03/27 | 1,852 | 1,864 | 1,826 | 1,850 | 229,700 |
| 2025/03/26 | 1,888 | 1,901 | 1,874 | 1,887 | 233,200 |
| 2025/03/25 | 1,866 | 1,885 | 1,856 | 1,865 | 131,600 |
| 2025/03/24 | 1,876 | 1,883 | 1,859 | 1,868 | 134,200 |
| 2025/03/21 | 1,855 | 1,910 | 1,855 | 1,876 | 307,600 |
| 2025/03/19 | 1,812 | 1,850 | 1,812 | 1,848 | 166,700 |
| 2025/03/18 | 1,781 | 1,830 | 1,780 | 1,807 | 214,400 |
| 2025/03/17 | 1,751 | 1,764 | 1,744 | 1,751 | 94,900 |
| 2025/03/14 | 1,745 | 1,759 | 1,736 | 1,751 | 189,100 |
| 2025/03/13 | 1,750 | 1,776 | 1,746 | 1,770 | 146,600 |
| 2025/03/12 | 1,714 | 1,769 | 1,714 | 1,754 | 280,800 |
| 2025/03/11 | 1,701 | 1,721 | 1,675 | 1,714 | 367,800 |
| 2025/03/10 | 1,780 | 1,809 | 1,711 | 1,729 | 361,200 |
| 2025/03/07 | 1,669 | 1,779 | 1,663 | 1,766 | 549,400 |
| 2025/03/06 | 1,660 | 1,703 | 1,660 | 1,674 | 372,800 |
| 2025/03/05 | 1,614 | 1,646 | 1,614 | 1,631 | 195,600 |
| 2025/03/04 | 1,635 | 1,657 | 1,608 | 1,630 | 217,800 |
| 2025/03/03 | 1,643 | 1,661 | 1,628 | 1,649 | 263,100 |
| 2025/02/28 | 1,625 | 1,649 | 1,609 | 1,624 | 257,600 |
| 2025/02/27 | 1,616 | 1,649 | 1,608 | 1,635 | 525,800 |
| 2025/02/26 | 1,619 | 1,621 | 1,589 | 1,596 | 218,700 |
| 2025/02/25 | 1,651 | 1,656 | 1,627 | 1,628 | 180,000 |
| 2025/02/21 | 1,688 | 1,693 | 1,650 | 1,661 | 177,200 |
| 2025/02/20 | 1,727 | 1,729 | 1,681 | 1,683 | 202,300 |
| 2025/02/19 | 1,754 | 1,756 | 1,715 | 1,715 | 114,000 |
| 2025/02/18 | 1,773 | 1,773 | 1,738 | 1,755 | 162,800 |
| 2025/02/17 | 1,750 | 1,793 | 1,746 | 1,777 | 232,700 |
| 2025/02/14 | 1,751 | 1,754 | 1,724 | 1,724 | 111,500 |
| 2025/02/13 | 1,750 | 1,757 | 1,739 | 1,739 | 165,900 |
| 2025/02/12 | 1,766 | 1,771 | 1,739 | 1,739 | 256,300 |
| 2025/02/10 | 1,785 | 1,796 | 1,746 | 1,751 | 137,700 |
| 2025/02/07 | 1,805 | 1,805 | 1,769 | 1,775 | 153,100 |
| 2025/02/06 | 1,794 | 1,811 | 1,781 | 1,800 | 141,500 |
| 2025/02/05 | 1,800 | 1,817 | 1,784 | 1,797 | 209,700 |
| 2025/02/04 | 1,776 | 1,799 | 1,763 | 1,792 | 239,400 |
| 2025/02/03 | 1,775 | 1,776 | 1,740 | 1,747 | 350,100 |
| 2025/01/31 | 1,774 | 1,813 | 1,766 | 1,811 | 358,100 |
| 2025/01/30 | 1,871 | 1,888 | 1,780 | 1,796 | 718,000 |
| 2025/01/29 | 1,587 | 1,836 | 1,581 | 1,798 | 1,857,500 |
| 2025/01/28 | 1,593 | 1,593 | 1,570 | 1,580 | 234,500 |
| 2025/01/27 | 1,595 | 1,595 | 1,575 | 1,582 | 160,700 |
| 2025/01/24 | 1,589 | 1,589 | 1,563 | 1,567 | 144,000 |
| 2025/01/23 | 1,565 | 1,588 | 1,552 | 1,577 | 180,300 |
| 2025/01/22 | 1,563 | 1,573 | 1,560 | 1,562 | 102,400 |
| 2025/01/21 | 1,550 | 1,563 | 1,546 | 1,554 | 93,500 |
| 2025/01/20 | 1,546 | 1,551 | 1,531 | 1,540 | 134,400 |
| 2025/01/17 | 1,535 | 1,541 | 1,514 | 1,530 | 189,800 |
| 2025/01/16 | 1,530 | 1,559 | 1,520 | 1,548 | 250,200 |
| 2025/01/15 | 1,525 | 1,527 | 1,506 | 1,518 | 195,000 |
| 2025/01/14 | 1,546 | 1,561 | 1,512 | 1,531 | 264,800 |
| 2025/01/10 | 1,555 | 1,567 | 1,530 | 1,536 | 166,100 |
| 2025/01/09 | 1,563 | 1,572 | 1,555 | 1,558 | 224,300 |
| 2025/01/08 | 1,563 | 1,580 | 1,556 | 1,567 | 188,200 |
| 2025/01/07 | 1,570 | 1,578 | 1,559 | 1,563 | 196,000 |
| 2025/01/06 | 1,624 | 1,624 | 1,547 | 1,558 | 311,800 |
| 2024/12/30 | 1,630 | 1,638 | 1,609 | 1,628 | 175,100 |
| 2024/12/27 | 1,625 | 1,626 | 1,602 | 1,620 | 207,300 |
| 2024/12/26 | 1,611 | 1,617 | 1,597 | 1,617 | 178,600 |
| 2024/12/25 | 1,643 | 1,646 | 1,590 | 1,602 | 167,900 |
| 2024/12/24 | 1,652 | 1,657 | 1,627 | 1,634 | 197,600 |
| 2024/12/23 | 1,682 | 1,690 | 1,656 | 1,670 | 178,800 |
| 2024/12/20 | 1,682 | 1,690 | 1,657 | 1,657 | 313,900 |
| 2024/12/19 | 1,593 | 1,659 | 1,591 | 1,654 | 300,900 |
| 2024/12/18 | 1,579 | 1,614 | 1,565 | 1,601 | 231,100 |
| 2024/12/17 | 1,560 | 1,577 | 1,551 | 1,565 | 105,200 |
| 2024/12/16 | 1,565 | 1,567 | 1,549 | 1,559 | 118,300 |
| 2024/12/13 | 1,560 | 1,574 | 1,541 | 1,567 | 214,100 |
| 2024/12/12 | 1,579 | 1,611 | 1,572 | 1,583 | 302,100 |
| 2024/12/11 | 1,565 | 1,583 | 1,560 | 1,575 | 118,600 |
| 2024/12/10 | 1,584 | 1,605 | 1,575 | 1,576 | 133,400 |
| 2024/12/09 | 1,578 | 1,589 | 1,559 | 1,566 | 139,100 |
| 2024/12/06 | 1,580 | 1,592 | 1,562 | 1,568 | 120,100 |
| 2024/12/05 | 1,583 | 1,584 | 1,571 | 1,576 | 96,900 |
| 2024/12/04 | 1,578 | 1,578 | 1,559 | 1,566 | 141,600 |
| 2024/12/03 | 1,548 | 1,609 | 1,546 | 1,585 | 229,500 |
| 2024/12/02 | 1,557 | 1,559 | 1,541 | 1,541 | 181,600 |
| 2024/11/29 | 1,590 | 1,590 | 1,557 | 1,562 | 142,500 |
| 2024/11/28 | 1,556 | 1,593 | 1,556 | 1,590 | 134,400 |
| 2024/11/27 | 1,610 | 1,612 | 1,552 | 1,555 | 167,900 |
| 2024/11/26 | 1,600 | 1,633 | 1,588 | 1,624 | 198,700 |
| 2024/11/25 | 1,628 | 1,628 | 1,572 | 1,572 | 252,100 |
| 2024/11/22 | 1,628 | 1,659 | 1,624 | 1,628 | 206,500 |
| 2024/11/21 | 1,632 | 1,652 | 1,617 | 1,625 | 303,400 |
| 2024/11/20 | 1,566 | 1,606 | 1,559 | 1,603 | 194,200 |
| 2024/11/19 | 1,570 | 1,588 | 1,543 | 1,551 | 259,400 |
| 2024/11/18 | 1,567 | 1,572 | 1,552 | 1,565 | 125,300 |
| 2024/11/15 | 1,610 | 1,614 | 1,567 | 1,567 | 251,300 |
| 2024/11/14 | 1,622 | 1,637 | 1,612 | 1,613 | 131,100 |
| 2024/11/13 | 1,635 | 1,637 | 1,611 | 1,617 | 138,600 |
| 2024/11/12 | 1,640 | 1,673 | 1,629 | 1,637 | 253,800 |
| 2024/11/11 | 1,636 | 1,646 | 1,619 | 1,645 | 179,900 |
| 2024/11/08 | 1,673 | 1,679 | 1,631 | 1,644 | 213,000 |
| 2024/11/07 | 1,604 | 1,664 | 1,604 | 1,662 | 266,400 |
| 2024/11/06 | 1,585 | 1,621 | 1,577 | 1,603 | 257,500 |
| 2024/11/05 | 1,598 | 1,610 | 1,577 | 1,605 | 268,100 |
| 2024/11/01 | 1,546 | 1,610 | 1,515 | 1,600 | 358,900 |
| 2024/10/31 | 1,493 | 1,607 | 1,469 | 1,572 | 709,900 |
| 2024/10/30 | 1,490 | 1,508 | 1,484 | 1,488 | 820,000 |
| 2024/10/29 | 1,480 | 1,488 | 1,461 | 1,488 | 148,400 |
| 2024/10/28 | 1,443 | 1,480 | 1,437 | 1,470 | 108,600 |
| 2024/10/25 | 1,437 | 1,446 | 1,422 | 1,436 | 171,000 |
| 2024/10/24 | 1,423 | 1,435 | 1,405 | 1,430 | 142,000 |
| 2024/10/23 | 1,462 | 1,474 | 1,441 | 1,441 | 82,900 |
| 2024/10/22 | 1,455 | 1,463 | 1,434 | 1,451 | 143,200 |
| 2024/10/21 | 1,461 | 1,469 | 1,452 | 1,453 | 79,600 |
| 2024/10/18 | 1,465 | 1,476 | 1,440 | 1,453 | 81,900 |
| 2024/10/17 | 1,465 | 1,473 | 1,457 | 1,459 | 106,200 |
| 2024/10/16 | 1,461 | 1,487 | 1,445 | 1,456 | 118,500 |
| 2024/10/15 | 1,493 | 1,493 | 1,468 | 1,470 | 117,800 |
| 2024/10/11 | 1,482 | 1,485 | 1,470 | 1,472 | 116,800 |
| 2024/10/10 | 1,495 | 1,498 | 1,475 | 1,480 | 113,100 |
| 2024/10/09 | 1,509 | 1,516 | 1,484 | 1,490 | 149,500 |
| 2024/10/08 | 1,518 | 1,543 | 1,499 | 1,508 | 123,600 |
| 2024/10/07 | 1,525 | 1,552 | 1,525 | 1,534 | 149,800 |
| 2024/10/04 | 1,478 | 1,497 | 1,470 | 1,495 | 117,000 |
| 2024/10/03 | 1,499 | 1,519 | 1,478 | 1,478 | 93,700 |
| 2024/10/02 | 1,468 | 1,491 | 1,464 | 1,466 | 132,100 |
| 2024/10/01 | 1,464 | 1,482 | 1,461 | 1,480 | 126,100 |
| 2024/09/30 | 1,462 | 1,471 | 1,442 | 1,457 | 192,700 |
| 2024/09/27 | 1,540 | 1,544 | 1,518 | 1,532 | 137,800 |
| 2024/09/26 | 1,543 | 1,557 | 1,526 | 1,555 | 184,600 |
| 2024/09/25 | 1,516 | 1,539 | 1,512 | 1,530 | 113,800 |
| 2024/09/24 | 1,550 | 1,560 | 1,516 | 1,516 | 147,600 |
| 2024/09/20 | 1,521 | 1,532 | 1,502 | 1,510 | 271,000 |
| 2024/09/19 | 1,500 | 1,525 | 1,487 | 1,516 | 134,700 |
| 2024/09/18 | 1,463 | 1,483 | 1,454 | 1,474 | 118,100 |
| 2024/09/17 | 1,426 | 1,450 | 1,424 | 1,448 | 146,200 |
| 2024/09/13 | 1,437 | 1,450 | 1,416 | 1,425 | 121,900 |
| 2024/09/12 | 1,462 | 1,472 | 1,432 | 1,452 | 112,400 |
| 2024/09/11 | 1,460 | 1,462 | 1,401 | 1,413 | 188,500 |
| 2024/09/10 | 1,500 | 1,515 | 1,479 | 1,487 | 67,400 |
| 2024/09/09 | 1,468 | 1,495 | 1,442 | 1,492 | 100,000 |
| 2024/09/06 | 1,549 | 1,550 | 1,486 | 1,498 | 112,300 |
| 2024/09/05 | 1,536 | 1,576 | 1,526 | 1,549 | 158,800 |
| 2024/09/04 | 1,550 | 1,556 | 1,518 | 1,536 | 229,500 |
| 2024/09/03 | 1,564 | 1,587 | 1,559 | 1,561 | 99,700 |
| 2024/09/02 | 1,559 | 1,564 | 1,525 | 1,564 | 126,600 |
| 2024/08/30 | 1,521 | 1,568 | 1,515 | 1,553 | 288,600 |
| 2024/08/29 | 1,468 | 1,491 | 1,465 | 1,491 | 121,600 |
| 2024/08/28 | 1,449 | 1,472 | 1,444 | 1,459 | 65,400 |
| 2024/08/27 | 1,411 | 1,459 | 1,411 | 1,457 | 114,000 |
| 2024/08/26 | 1,421 | 1,425 | 1,396 | 1,411 | 138,100 |
| 2024/08/23 | 1,414 | 1,436 | 1,414 | 1,427 | 86,200 |
| 2024/08/22 | 1,424 | 1,438 | 1,418 | 1,420 | 70,100 |
| 2024/08/21 | 1,407 | 1,421 | 1,407 | 1,413 | 58,300 |
| 2024/08/20 | 1,429 | 1,437 | 1,414 | 1,425 | 87,400 |
| 2024/08/19 | 1,398 | 1,434 | 1,395 | 1,408 | 173,200 |