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 |
|---|---|---|---|---|---|
| 1994/12/29 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 1994/12/28 | 1,660 | 1,680 | 1,660 | 1,680 | 6,000 |
| 1994/12/27 | 1,640 | 1,650 | 1,630 | 1,650 | 29,000 |
| 1994/12/26 | 1,660 | 1,660 | 1,640 | 1,640 | 68,000 |
| 1994/12/22 | 1,640 | 1,670 | 1,640 | 1,660 | 75,000 |
| 1994/12/21 | 1,650 | 1,650 | 1,640 | 1,640 | 17,000 |
| 1994/12/20 | 1,660 | 1,660 | 1,660 | 1,660 | 17,000 |
| 1994/12/19 | 1,660 | 1,660 | 1,640 | 1,660 | 50,000 |
| 1994/12/16 | 1,660 | 1,660 | 1,660 | 1,660 | 17,000 |
| 1994/12/15 | 1,650 | 1,660 | 1,650 | 1,660 | 4,000 |
| 1994/12/14 | 1,660 | 1,680 | 1,660 | 1,660 | 7,000 |
| 1994/12/13 | 1,700 | 1,710 | 1,680 | 1,680 | 7,000 |
| 1994/12/09 | 1,720 | 1,720 | 1,720 | 1,720 | 9,000 |
| 1994/12/08 | 1,710 | 1,730 | 1,710 | 1,730 | 46,000 |
| 1994/12/07 | 1,700 | 1,710 | 1,700 | 1,710 | 25,000 |
| 1994/12/06 | 1,730 | 1,730 | 1,680 | 1,700 | 89,000 |
| 1994/12/05 | 1,700 | 1,750 | 1,700 | 1,730 | 38,000 |
| 1994/12/02 | 1,710 | 1,710 | 1,710 | 1,710 | 10,000 |
| 1994/12/01 | 1,700 | 1,730 | 1,700 | 1,730 | 12,000 |
| 1994/11/30 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1994/11/29 | 1,710 | 1,730 | 1,710 | 1,730 | 9,000 |
| 1994/11/28 | 1,750 | 1,750 | 1,700 | 1,730 | 27,000 |
| 1994/11/25 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1994/11/24 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 |
| 1994/11/22 | 1,770 | 1,770 | 1,760 | 1,770 | 19,000 |
| 1994/11/21 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 |
| 1994/11/18 | 1,770 | 1,770 | 1,770 | 1,770 | 21,000 |
| 1994/11/17 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 |
| 1994/11/16 | 1,770 | 1,770 | 1,760 | 1,770 | 10,000 |
| 1994/11/15 | 1,790 | 1,790 | 1,770 | 1,770 | 16,000 |
| 1994/11/14 | 1,800 | 1,800 | 1,790 | 1,790 | 27,000 |
| 1994/11/11 | 1,810 | 1,810 | 1,800 | 1,800 | 27,000 |
| 1994/11/09 | 1,800 | 1,820 | 1,800 | 1,820 | 58,000 |
| 1994/11/08 | 1,810 | 1,820 | 1,800 | 1,820 | 28,000 |
| 1994/11/07 | 1,820 | 1,820 | 1,820 | 1,820 | 13,000 |
| 1994/11/04 | 1,800 | 1,880 | 1,800 | 1,880 | 30,000 |
| 1994/11/02 | 1,800 | 1,800 | 1,780 | 1,800 | 28,000 |
| 1994/11/01 | 1,770 | 1,800 | 1,770 | 1,800 | 187,000 |
| 1994/10/31 | 1,730 | 1,770 | 1,730 | 1,770 | 47,000 |
| 1994/10/28 | 1,730 | 1,730 | 1,730 | 1,730 | 7,000 |
| 1994/10/27 | 1,720 | 1,730 | 1,720 | 1,720 | 53,000 |
| 1994/10/26 | 1,710 | 1,750 | 1,710 | 1,750 | 11,000 |
| 1994/10/25 | 1,740 | 1,740 | 1,700 | 1,710 | 7,000 |
| 1994/10/24 | 1,700 | 1,710 | 1,700 | 1,710 | 319,000 |
| 1994/10/21 | 1,740 | 1,740 | 1,720 | 1,720 | 5,000 |
| 1994/10/20 | 1,760 | 1,770 | 1,760 | 1,760 | 35,000 |
| 1994/10/19 | 1,770 | 1,770 | 1,740 | 1,760 | 58,000 |
| 1994/10/18 | 1,830 | 1,830 | 1,770 | 1,770 | 139,000 |
| 1994/10/17 | 1,850 | 1,850 | 1,830 | 1,830 | 12,000 |
| 1994/10/14 | 1,800 | 1,850 | 1,790 | 1,850 | 322,000 |
| 1994/10/13 | 1,780 | 1,830 | 1,780 | 1,830 | 57,000 |
| 1994/10/12 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 |
| 1994/10/11 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1994/10/07 | 1,740 | 1,740 | 1,740 | 1,740 | 14,000 |
| 1994/10/06 | 1,780 | 1,780 | 1,740 | 1,740 | 30,000 |
| 1994/10/05 | 1,750 | 1,800 | 1,750 | 1,800 | 4,000 |
| 1994/10/04 | 1,780 | 1,780 | 1,780 | 1,780 | 12,000 |
| 1994/09/29 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 |
| 1994/09/28 | 1,730 | 1,730 | 1,730 | 1,730 | 21,000 |
| 1994/09/27 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 |
| 1994/09/26 | 1,710 | 1,730 | 1,700 | 1,710 | 19,000 |
| 1994/09/22 | 1,690 | 1,710 | 1,690 | 1,710 | 3,000 |
| 1994/09/21 | 1,660 | 1,690 | 1,660 | 1,690 | 4,000 |
| 1994/09/20 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1994/09/19 | 1,640 | 1,650 | 1,600 | 1,620 | 14,000 |
| 1994/09/16 | 1,650 | 1,650 | 1,640 | 1,640 | 13,000 |
| 1994/09/14 | 1,650 | 1,650 | 1,640 | 1,640 | 8,000 |
| 1994/09/13 | 1,700 | 1,700 | 1,680 | 1,680 | 11,000 |
| 1994/09/12 | 1,720 | 1,720 | 1,700 | 1,700 | 8,000 |
| 1994/09/09 | 1,780 | 1,780 | 1,750 | 1,750 | 27,000 |
| 1994/09/08 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 |
| 1994/09/07 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1994/09/06 | 1,820 | 1,820 | 1,820 | 1,820 | 7,000 |
| 1994/09/05 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1994/09/02 | 1,830 | 1,840 | 1,830 | 1,830 | 9,000 |
| 1994/08/31 | 1,850 | 1,850 | 1,840 | 1,840 | 6,000 |
| 1994/08/30 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 |
| 1994/08/29 | 1,820 | 1,840 | 1,820 | 1,840 | 4,000 |
| 1994/08/26 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 |
| 1994/08/25 | 1,830 | 1,830 | 1,830 | 1,830 | 11,000 |
| 1994/08/23 | 1,820 | 1,880 | 1,820 | 1,880 | 4,000 |
| 1994/08/22 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1994/08/19 | 1,860 | 1,880 | 1,860 | 1,880 | 15,000 |
| 1994/08/18 | 1,840 | 1,850 | 1,830 | 1,850 | 43,000 |
| 1994/08/17 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 |
| 1994/08/16 | 1,880 | 1,880 | 1,860 | 1,860 | 13,000 |
| 1994/08/15 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 |
| 1994/08/12 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 |
| 1994/08/11 | 1,900 | 1,900 | 1,900 | 1,900 | 27,000 |
| 1994/08/10 | 1,900 | 1,900 | 1,890 | 1,900 | 48,000 |
| 1994/08/09 | 1,890 | 1,900 | 1,880 | 1,900 | 18,000 |
| 1994/08/08 | 1,890 | 1,890 | 1,880 | 1,880 | 21,000 |
| 1994/08/05 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 |
| 1994/08/04 | 1,880 | 1,880 | 1,860 | 1,880 | 58,000 |
| 1994/08/03 | 1,890 | 1,900 | 1,870 | 1,870 | 76,000 |
| 1994/08/02 | 1,900 | 1,900 | 1,870 | 1,870 | 11,000 |
| 1994/08/01 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1994/07/29 | 1,830 | 1,870 | 1,830 | 1,870 | 34,000 |
| 1994/07/28 | 1,820 | 1,820 | 1,820 | 1,820 | 51,000 |
| 1994/07/27 | 1,820 | 1,820 | 1,800 | 1,800 | 25,000 |
| 1994/07/26 | 1,830 | 1,830 | 1,820 | 1,820 | 20,000 |
| 1994/07/25 | 1,860 | 1,860 | 1,820 | 1,820 | 27,000 |
| 1994/07/22 | 1,890 | 1,890 | 1,850 | 1,870 | 32,000 |
| 1994/07/21 | 1,890 | 1,890 | 1,860 | 1,890 | 11,000 |
| 1994/07/20 | 1,920 | 1,920 | 1,900 | 1,900 | 41,000 |
| 1994/07/19 | 1,900 | 1,920 | 1,880 | 1,920 | 65,000 |
| 1994/07/18 | 1,850 | 1,900 | 1,850 | 1,870 | 36,000 |
| 1994/07/15 | 1,830 | 1,850 | 1,830 | 1,850 | 6,000 |
| 1994/07/14 | 1,850 | 1,850 | 1,820 | 1,850 | 22,000 |
| 1994/07/13 | 1,800 | 1,820 | 1,790 | 1,820 | 33,000 |
| 1994/07/12 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 1994/07/11 | 1,770 | 1,780 | 1,760 | 1,760 | 19,000 |
| 1994/07/08 | 1,800 | 1,800 | 1,790 | 1,790 | 13,000 |
| 1994/07/07 | 1,850 | 1,850 | 1,820 | 1,820 | 11,000 |
| 1994/07/06 | 1,850 | 1,880 | 1,850 | 1,850 | 43,000 |
| 1994/07/05 | 1,800 | 1,850 | 1,800 | 1,850 | 54,000 |
| 1994/07/04 | 1,820 | 1,820 | 1,800 | 1,800 | 48,000 |
| 1994/07/01 | 1,800 | 1,810 | 1,790 | 1,800 | 46,000 |
| 1994/06/30 | 1,770 | 1,800 | 1,770 | 1,800 | 38,000 |
| 1994/06/29 | 1,780 | 1,790 | 1,750 | 1,790 | 50,000 |
| 1994/06/28 | 1,750 | 1,780 | 1,750 | 1,780 | 11,000 |
| 1994/06/27 | 1,740 | 1,740 | 1,740 | 1,740 | 25,000 |
| 1994/06/24 | 1,800 | 1,800 | 1,800 | 1,800 | 40,000 |
| 1994/06/23 | 1,770 | 1,800 | 1,770 | 1,800 | 32,000 |
| 1994/06/21 | 1,810 | 1,810 | 1,770 | 1,770 | 6,000 |
| 1994/06/20 | 1,800 | 1,820 | 1,800 | 1,800 | 23,000 |
| 1994/06/17 | 1,820 | 1,820 | 1,770 | 1,780 | 44,000 |
| 1994/06/16 | 1,790 | 1,810 | 1,780 | 1,800 | 120,000 |
| 1994/06/15 | 1,720 | 1,760 | 1,720 | 1,760 | 37,000 |
| 1994/06/14 | 1,730 | 1,730 | 1,700 | 1,720 | 110,000 |
| 1994/06/13 | 1,750 | 1,750 | 1,720 | 1,730 | 31,000 |
| 1994/06/10 | 1,780 | 1,780 | 1,740 | 1,750 | 27,000 |
| 1994/06/09 | 1,670 | 1,760 | 1,670 | 1,750 | 71,000 |
| 1994/06/08 | 1,680 | 1,690 | 1,660 | 1,680 | 21,000 |
| 1994/06/07 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1994/06/06 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 |
| 1994/06/03 | 1,640 | 1,640 | 1,640 | 1,640 | 7,000 |
| 1994/06/02 | 1,670 | 1,680 | 1,670 | 1,670 | 9,000 |
| 1994/06/01 | 1,650 | 1,680 | 1,650 | 1,680 | 40,000 |
| 1994/05/31 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 |
| 1994/05/30 | 1,670 | 1,680 | 1,650 | 1,650 | 8,000 |
| 1994/05/27 | 1,670 | 1,680 | 1,670 | 1,680 | 12,000 |
| 1994/05/26 | 1,650 | 1,670 | 1,650 | 1,670 | 63,000 |
| 1994/05/25 | 1,600 | 1,650 | 1,600 | 1,650 | 52,000 |
| 1994/05/24 | 1,620 | 1,620 | 1,600 | 1,620 | 70,000 |
| 1994/05/23 | 1,600 | 1,630 | 1,600 | 1,620 | 16,000 |
| 1994/05/20 | 1,650 | 1,650 | 1,600 | 1,600 | 17,000 |
| 1994/05/18 | 1,650 | 1,670 | 1,640 | 1,650 | 10,000 |
| 1994/05/16 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1994/05/13 | 1,670 | 1,670 | 1,650 | 1,650 | 4,000 |
| 1994/05/12 | 1,670 | 1,670 | 1,670 | 1,670 | 31,000 |
| 1994/05/11 | 1,620 | 1,670 | 1,620 | 1,670 | 58,000 |
| 1994/05/10 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 |
| 1994/05/09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1994/05/06 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1994/04/28 | 1,650 | 1,670 | 1,630 | 1,670 | 18,000 |
| 1994/04/27 | 1,650 | 1,650 | 1,630 | 1,630 | 5,000 |
| 1994/04/26 | 1,650 | 1,650 | 1,620 | 1,620 | 11,000 |
| 1994/04/25 | 1,600 | 1,630 | 1,600 | 1,630 | 8,000 |
| 1994/04/22 | 1,600 | 1,600 | 1,600 | 1,600 | 31,000 |
| 1994/04/21 | 1,600 | 1,600 | 1,600 | 1,600 | 15,000 |
| 1994/04/20 | 1,580 | 1,650 | 1,580 | 1,600 | 58,000 |
| 1994/04/19 | 1,580 | 1,580 | 1,580 | 1,580 | 25,000 |
| 1994/04/18 | 1,590 | 1,620 | 1,580 | 1,600 | 51,000 |
| 1994/04/15 | 1,550 | 1,560 | 1,550 | 1,550 | 9,000 |
| 1994/04/14 | 1,530 | 1,530 | 1,510 | 1,520 | 17,000 |
| 1994/04/13 | 1,520 | 1,550 | 1,520 | 1,550 | 15,000 |
| 1994/04/12 | 1,520 | 1,520 | 1,520 | 1,520 | 11,000 |
| 1994/04/11 | 1,560 | 1,560 | 1,550 | 1,550 | 9,000 |
| 1994/04/08 | 1,600 | 1,600 | 1,570 | 1,570 | 25,000 |
| 1994/04/07 | 1,580 | 1,600 | 1,580 | 1,600 | 30,000 |
| 1994/04/06 | 1,550 | 1,580 | 1,550 | 1,570 | 21,000 |
| 1994/04/05 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1994/04/01 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 |
| 1994/03/31 | 1,580 | 1,580 | 1,550 | 1,560 | 9,000 |
| 1994/03/30 | 1,560 | 1,560 | 1,540 | 1,550 | 20,000 |
| 1994/03/29 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 |
| 1994/03/28 | 1,530 | 1,530 | 1,520 | 1,520 | 5,000 |
| 1994/03/25 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 |
| 1994/03/24 | 1,560 | 1,570 | 1,550 | 1,550 | 46,000 |
| 1994/03/23 | 1,570 | 1,570 | 1,570 | 1,570 | 15,000 |
| 1994/03/22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1994/03/18 | 1,650 | 1,690 | 1,650 | 1,690 | 26,000 |
| 1994/03/16 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 |
| 1994/03/15 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1994/03/14 | 1,650 | 1,670 | 1,640 | 1,670 | 12,000 |
| 1994/03/11 | 1,630 | 1,650 | 1,630 | 1,650 | 8,000 |
| 1994/03/10 | 1,610 | 1,620 | 1,600 | 1,620 | 24,000 |
| 1994/03/09 | 1,620 | 1,660 | 1,600 | 1,660 | 69,000 |
| 1994/03/08 | 1,650 | 1,650 | 1,630 | 1,640 | 27,000 |
| 1994/03/07 | 1,660 | 1,710 | 1,660 | 1,660 | 166,000 |
| 1994/03/04 | 1,630 | 1,660 | 1,630 | 1,660 | 113,000 |
| 1994/03/03 | 1,620 | 1,620 | 1,600 | 1,600 | 68,000 |
| 1994/03/02 | 1,640 | 1,650 | 1,620 | 1,630 | 62,000 |
| 1994/03/01 | 1,600 | 1,640 | 1,580 | 1,620 | 137,000 |
| 1994/02/28 | 1,580 | 1,600 | 1,580 | 1,600 | 30,000 |
| 1994/02/25 | 1,600 | 1,610 | 1,590 | 1,600 | 50,000 |
| 1994/02/24 | 1,620 | 1,620 | 1,600 | 1,620 | 31,000 |
| 1994/02/23 | 1,610 | 1,610 | 1,560 | 1,560 | 10,000 |
| 1994/02/22 | 1,650 | 1,650 | 1,610 | 1,640 | 28,000 |
| 1994/02/21 | 1,610 | 1,640 | 1,600 | 1,640 | 41,000 |
| 1994/02/18 | 1,650 | 1,650 | 1,600 | 1,600 | 67,000 |
| 1994/02/17 | 1,650 | 1,670 | 1,630 | 1,640 | 106,000 |