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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1995/12/28 | 1,170 | 1,170 | 1,160 | 1,170 | 25,000 |
| 1995/12/27 | 1,160 | 1,180 | 1,160 | 1,170 | 59,000 |
| 1995/12/26 | 1,170 | 1,180 | 1,160 | 1,180 | 25,000 |
| 1995/12/25 | 1,160 | 1,170 | 1,140 | 1,160 | 17,000 |
| 1995/12/22 | 1,160 | 1,170 | 1,160 | 1,160 | 9,000 |
| 1995/12/21 | 1,170 | 1,190 | 1,170 | 1,190 | 7,000 |
| 1995/12/20 | 1,220 | 1,230 | 1,210 | 1,210 | 26,000 |
| 1995/12/18 | 1,170 | 1,220 | 1,170 | 1,210 | 14,000 |
| 1995/12/15 | 1,150 | 1,160 | 1,120 | 1,140 | 56,000 |
| 1995/12/14 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1995/12/13 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 |
| 1995/12/12 | 1,150 | 1,190 | 1,150 | 1,190 | 6,000 |
| 1995/12/08 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 |
| 1995/12/06 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1995/12/05 | 1,190 | 1,190 | 1,170 | 1,170 | 10,000 |
| 1995/12/04 | 1,220 | 1,220 | 1,190 | 1,190 | 12,000 |
| 1995/12/01 | 1,170 | 1,230 | 1,170 | 1,190 | 51,000 |
| 1995/11/30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/11/29 | 1,140 | 1,150 | 1,120 | 1,150 | 9,000 |
| 1995/11/28 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1995/11/27 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 |
| 1995/11/22 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1995/11/21 | 1,200 | 1,200 | 1,190 | 1,200 | 31,000 |
| 1995/11/20 | 1,200 | 1,230 | 1,200 | 1,220 | 108,000 |
| 1995/11/17 | 1,130 | 1,150 | 1,120 | 1,150 | 32,000 |
| 1995/11/16 | 1,070 | 1,130 | 1,070 | 1,100 | 6,000 |
| 1995/11/15 | 1,140 | 1,140 | 1,080 | 1,080 | 151,000 |
| 1995/11/14 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 |
| 1995/11/13 | 1,210 | 1,210 | 1,190 | 1,190 | 14,000 |
| 1995/11/10 | 1,200 | 1,210 | 1,200 | 1,200 | 18,000 |
| 1995/11/09 | 1,180 | 1,200 | 1,180 | 1,200 | 50,000 |
| 1995/11/08 | 1,160 | 1,200 | 1,160 | 1,180 | 21,000 |
| 1995/11/07 | 1,160 | 1,170 | 1,150 | 1,170 | 35,000 |
| 1995/11/06 | 1,170 | 1,180 | 1,160 | 1,160 | 13,000 |
| 1995/11/02 | 1,180 | 1,210 | 1,160 | 1,170 | 37,000 |
| 1995/11/01 | 1,160 | 1,200 | 1,160 | 1,170 | 86,000 |
| 1995/10/31 | 1,160 | 1,160 | 1,140 | 1,150 | 20,000 |
| 1995/10/30 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 |
| 1995/10/27 | 1,160 | 1,170 | 1,140 | 1,150 | 115,000 |
| 1995/10/26 | 1,150 | 1,160 | 1,150 | 1,150 | 13,000 |
| 1995/10/25 | 1,160 | 1,170 | 1,150 | 1,150 | 18,000 |
| 1995/10/24 | 1,140 | 1,170 | 1,140 | 1,160 | 48,000 |
| 1995/10/23 | 1,160 | 1,160 | 1,140 | 1,150 | 39,000 |
| 1995/10/20 | 1,150 | 1,180 | 1,150 | 1,180 | 51,000 |
| 1995/10/19 | 1,110 | 1,130 | 1,110 | 1,130 | 54,000 |
| 1995/10/18 | 1,100 | 1,100 | 1,080 | 1,100 | 67,000 |
| 1995/10/17 | 1,100 | 1,100 | 1,080 | 1,100 | 9,000 |
| 1995/10/16 | 1,060 | 1,090 | 1,060 | 1,080 | 32,000 |
| 1995/10/13 | 1,080 | 1,080 | 1,050 | 1,080 | 24,000 |
| 1995/10/12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1995/10/11 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 |
| 1995/10/09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/10/06 | 1,100 | 1,100 | 1,070 | 1,080 | 5,000 |
| 1995/10/05 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1995/10/04 | 1,090 | 1,150 | 1,060 | 1,150 | 37,000 |
| 1995/10/03 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1995/10/02 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 |
| 1995/09/29 | 1,110 | 1,150 | 1,110 | 1,140 | 68,000 |
| 1995/09/28 | 1,130 | 1,130 | 1,090 | 1,090 | 8,000 |
| 1995/09/27 | 1,090 | 1,140 | 1,090 | 1,100 | 65,000 |
| 1995/09/26 | 1,050 | 1,070 | 1,050 | 1,070 | 24,000 |
| 1995/09/25 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1995/09/22 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 |
| 1995/09/21 | 1,080 | 1,080 | 1,050 | 1,070 | 68,000 |
| 1995/09/20 | 1,110 | 1,110 | 1,100 | 1,100 | 37,000 |
| 1995/09/19 | 1,080 | 1,080 | 1,070 | 1,070 | 14,000 |
| 1995/09/18 | 1,130 | 1,130 | 1,070 | 1,070 | 12,000 |
| 1995/09/14 | 1,080 | 1,140 | 1,050 | 1,140 | 66,000 |
| 1995/09/13 | 1,120 | 1,120 | 1,090 | 1,120 | 17,000 |
| 1995/09/12 | 1,070 | 1,140 | 1,070 | 1,140 | 33,000 |
| 1995/09/11 | 1,140 | 1,140 | 1,030 | 1,040 | 22,000 |
| 1995/09/08 | 1,050 | 1,140 | 1,030 | 1,140 | 53,000 |
| 1995/09/07 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 1995/09/06 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1995/09/04 | 1,070 | 1,120 | 1,050 | 1,120 | 22,000 |
| 1995/09/01 | 1,090 | 1,090 | 1,050 | 1,050 | 15,000 |
| 1995/08/31 | 1,090 | 1,090 | 1,070 | 1,090 | 13,000 |
| 1995/08/30 | 1,080 | 1,100 | 1,080 | 1,090 | 29,000 |
| 1995/08/29 | 1,030 | 1,060 | 1,030 | 1,060 | 13,000 |
| 1995/08/28 | 1,030 | 1,030 | 1,020 | 1,030 | 6,000 |
| 1995/08/25 | 1,050 | 1,060 | 1,050 | 1,050 | 10,000 |
| 1995/08/24 | 1,070 | 1,080 | 1,050 | 1,050 | 21,000 |
| 1995/08/23 | 1,080 | 1,080 | 1,080 | 1,080 | 19,000 |
| 1995/08/22 | 1,070 | 1,080 | 1,070 | 1,080 | 39,000 |
| 1995/08/21 | 1,070 | 1,070 | 1,060 | 1,070 | 69,000 |
| 1995/08/18 | 1,100 | 1,180 | 1,060 | 1,060 | 68,000 |
| 1995/08/17 | 1,080 | 1,080 | 1,060 | 1,080 | 31,000 |
| 1995/08/16 | 1,070 | 1,140 | 1,050 | 1,090 | 72,000 |
| 1995/08/15 | 979 | 979 | 979 | 979 | 3,000 |
| 1995/08/14 | 980 | 980 | 976 | 976 | 3,000 |
| 1995/08/11 | 969 | 980 | 969 | 975 | 44,000 |
| 1995/08/10 | 972 | 975 | 971 | 971 | 33,000 |
| 1995/08/09 | 975 | 975 | 970 | 972 | 39,000 |
| 1995/08/08 | 975 | 975 | 975 | 975 | 38,000 |
| 1995/08/07 | 980 | 980 | 970 | 970 | 15,000 |
| 1995/08/04 | 970 | 990 | 970 | 980 | 8,000 |
| 1995/08/03 | 965 | 985 | 960 | 966 | 47,000 |
| 1995/08/02 | 945 | 970 | 938 | 955 | 96,000 |
| 1995/08/01 | 955 | 955 | 955 | 955 | 41,000 |
| 1995/07/28 | 950 | 955 | 950 | 951 | 34,000 |
| 1995/07/27 | 955 | 960 | 950 | 950 | 39,000 |
| 1995/07/26 | 945 | 957 | 942 | 945 | 58,000 |
| 1995/07/25 | 938 | 944 | 938 | 941 | 29,000 |
| 1995/07/24 | 938 | 945 | 938 | 941 | 23,000 |
| 1995/07/21 | 923 | 935 | 923 | 930 | 24,000 |
| 1995/07/20 | 950 | 950 | 920 | 929 | 14,000 |
| 1995/07/19 | 971 | 971 | 960 | 960 | 15,000 |
| 1995/07/18 | 1,000 | 1,010 | 960 | 961 | 32,000 |
| 1995/07/17 | 990 | 1,050 | 980 | 1,020 | 74,000 |
| 1995/07/14 | 910 | 990 | 910 | 990 | 107,000 |
| 1995/07/13 | 881 | 891 | 881 | 890 | 56,000 |
| 1995/07/12 | 855 | 875 | 855 | 870 | 54,000 |
| 1995/07/11 | 860 | 860 | 850 | 855 | 48,000 |
| 1995/07/10 | 835 | 855 | 835 | 850 | 210,000 |
| 1995/07/07 | 831 | 835 | 825 | 835 | 73,000 |
| 1995/07/06 | 811 | 820 | 809 | 819 | 31,000 |
| 1995/07/05 | 808 | 810 | 808 | 810 | 8,000 |
| 1995/07/04 | 810 | 810 | 790 | 800 | 40,000 |
| 1995/07/03 | 820 | 820 | 790 | 790 | 6,000 |
| 1995/06/30 | 829 | 829 | 820 | 820 | 18,000 |
| 1995/06/29 | 850 | 855 | 830 | 830 | 15,000 |
| 1995/06/28 | 845 | 845 | 840 | 840 | 9,000 |
| 1995/06/27 | 850 | 850 | 845 | 849 | 14,000 |
| 1995/06/26 | 841 | 865 | 841 | 851 | 7,000 |
| 1995/06/23 | 826 | 840 | 820 | 840 | 60,000 |
| 1995/06/22 | 825 | 830 | 825 | 825 | 37,000 |
| 1995/06/21 | 810 | 830 | 810 | 825 | 20,000 |
| 1995/06/20 | 810 | 810 | 810 | 810 | 53,000 |
| 1995/06/19 | 810 | 810 | 805 | 810 | 24,000 |
| 1995/06/16 | 795 | 810 | 795 | 800 | 54,000 |
| 1995/06/15 | 765 | 775 | 763 | 775 | 35,000 |
| 1995/06/14 | 765 | 765 | 765 | 765 | 7,000 |
| 1995/06/13 | 800 | 800 | 790 | 790 | 19,000 |
| 1995/06/12 | 820 | 820 | 800 | 810 | 33,000 |
| 1995/06/09 | 812 | 821 | 811 | 820 | 17,000 |
| 1995/06/08 | 810 | 820 | 810 | 810 | 23,000 |
| 1995/06/07 | 820 | 829 | 810 | 810 | 33,000 |
| 1995/06/06 | 835 | 845 | 830 | 830 | 27,000 |
| 1995/06/05 | 850 | 850 | 840 | 845 | 19,000 |
| 1995/06/02 | 850 | 860 | 849 | 860 | 13,000 |
| 1995/06/01 | 810 | 820 | 790 | 820 | 37,000 |
| 1995/05/31 | 835 | 835 | 820 | 820 | 14,000 |
| 1995/05/30 | 840 | 840 | 835 | 840 | 18,000 |
| 1995/05/29 | 851 | 860 | 840 | 840 | 35,000 |
| 1995/05/26 | 849 | 850 | 840 | 850 | 9,000 |
| 1995/05/25 | 870 | 870 | 860 | 860 | 19,000 |
| 1995/05/24 | 900 | 900 | 880 | 880 | 33,000 |
| 1995/05/23 | 900 | 910 | 890 | 900 | 15,000 |
| 1995/05/22 | 930 | 930 | 920 | 920 | 12,000 |
| 1995/05/19 | 960 | 960 | 939 | 939 | 38,000 |
| 1995/05/18 | 979 | 979 | 960 | 960 | 12,000 |
| 1995/05/17 | 995 | 995 | 960 | 980 | 38,000 |
| 1995/05/16 | 997 | 997 | 995 | 995 | 22,000 |
| 1995/05/15 | 993 | 1,000 | 993 | 1,000 | 56,000 |
| 1995/05/12 | 997 | 1,000 | 993 | 993 | 36,000 |
| 1995/05/11 | 990 | 1,000 | 990 | 1,000 | 28,000 |
| 1995/05/10 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 1995/05/09 | 1,060 | 1,100 | 1,050 | 1,050 | 33,000 |
| 1995/05/08 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 |
| 1995/05/02 | 1,080 | 1,080 | 1,060 | 1,070 | 23,000 |
| 1995/05/01 | 1,060 | 1,060 | 1,060 | 1,060 | 22,000 |
| 1995/04/28 | 1,060 | 1,060 | 1,050 | 1,060 | 29,000 |
| 1995/04/27 | 1,070 | 1,070 | 1,050 | 1,060 | 27,000 |
| 1995/04/26 | 1,060 | 1,070 | 1,050 | 1,060 | 42,000 |
| 1995/04/25 | 1,060 | 1,070 | 1,050 | 1,060 | 20,000 |
| 1995/04/24 | 1,060 | 1,070 | 1,050 | 1,050 | 55,000 |
| 1995/04/21 | 1,040 | 1,050 | 1,030 | 1,050 | 24,000 |
| 1995/04/20 | 1,000 | 1,030 | 1,000 | 1,030 | 51,000 |
| 1995/04/19 | 1,000 | 1,000 | 985 | 1,000 | 16,000 |
| 1995/04/18 | 995 | 1,020 | 995 | 1,000 | 20,000 |
| 1995/04/17 | 995 | 995 | 995 | 995 | 3,000 |
| 1995/04/14 | 996 | 996 | 995 | 995 | 6,000 |
| 1995/04/13 | 995 | 996 | 995 | 996 | 43,000 |
| 1995/04/12 | 995 | 1,000 | 995 | 995 | 15,000 |
| 1995/04/11 | 990 | 995 | 980 | 990 | 31,000 |
| 1995/04/10 | 1,000 | 1,000 | 1,000 | 1,000 | 35,000 |
| 1995/04/07 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 |
| 1995/04/06 | 1,050 | 1,050 | 1,000 | 1,000 | 28,000 |
| 1995/04/05 | 1,060 | 1,060 | 1,040 | 1,060 | 42,000 |
| 1995/04/04 | 1,100 | 1,100 | 1,060 | 1,060 | 9,000 |
| 1995/04/03 | 1,130 | 1,130 | 1,080 | 1,080 | 9,000 |
| 1995/03/31 | 1,150 | 1,160 | 1,130 | 1,150 | 57,000 |
| 1995/03/30 | 1,150 | 1,160 | 1,150 | 1,150 | 30,000 |
| 1995/03/29 | 1,160 | 1,170 | 1,160 | 1,160 | 57,000 |
| 1995/03/28 | 1,150 | 1,190 | 1,140 | 1,190 | 134,000 |
| 1995/03/28 | 1 -> 1.10 分割 | ||||
| 1995/03/27 | 1,200 | 1,250 | 1,200 | 1,250 | 107,000 |
| 1995/03/24 | 1,230 | 1,230 | 1,190 | 1,200 | 43,000 |
| 1995/03/23 | 1,250 | 1,250 | 1,230 | 1,240 | 33,000 |
| 1995/03/22 | 1,260 | 1,260 | 1,250 | 1,250 | 34,000 |
| 1995/03/20 | 1,290 | 1,290 | 1,260 | 1,260 | 49,000 |
| 1995/03/17 | 1,280 | 1,290 | 1,280 | 1,280 | 60,000 |
| 1995/03/16 | 1,290 | 1,290 | 1,280 | 1,280 | 53,000 |
| 1995/03/15 | 1,290 | 1,300 | 1,280 | 1,290 | 91,000 |
| 1995/03/14 | 1,280 | 1,300 | 1,280 | 1,290 | 24,000 |
| 1995/03/13 | 1,290 | 1,290 | 1,280 | 1,280 | 14,000 |
| 1995/03/10 | 1,290 | 1,300 | 1,280 | 1,290 | 87,000 |
| 1995/03/09 | 1,290 | 1,330 | 1,290 | 1,300 | 184,000 |
| 1995/03/08 | 1,260 | 1,300 | 1,260 | 1,300 | 9,000 |
| 1995/03/07 | 1,340 | 1,340 | 1,300 | 1,300 | 46,000 |
| 1995/03/06 | 1,360 | 1,380 | 1,340 | 1,340 | 11,000 |
| 1995/03/03 | 1,380 | 1,400 | 1,380 | 1,380 | 24,000 |
| 1995/03/02 | 1,400 | 1,400 | 1,390 | 1,390 | 95,000 |
| 1995/03/01 | 1,420 | 1,420 | 1,400 | 1,410 | 25,000 |
| 1995/02/28 | 1,400 | 1,410 | 1,400 | 1,410 | 10,000 |
| 1995/02/27 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 |
| 1995/02/24 | 1,430 | 1,430 | 1,420 | 1,420 | 20,000 |
| 1995/02/23 | 1,440 | 1,440 | 1,430 | 1,430 | 6,000 |
| 1995/02/22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1995/02/21 | 1,450 | 1,470 | 1,450 | 1,470 | 12,000 |
| 1995/02/20 | 1,490 | 1,490 | 1,450 | 1,450 | 11,000 |
| 1995/02/17 | 1,500 | 1,500 | 1,470 | 1,470 | 15,000 |
| 1995/02/16 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 |
| 1995/02/15 | 1,540 | 1,540 | 1,520 | 1,520 | 8,000 |
| 1995/02/14 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 |
| 1995/02/13 | 1,510 | 1,540 | 1,510 | 1,540 | 10,000 |
| 1995/02/10 | 1,530 | 1,540 | 1,520 | 1,540 | 14,000 |
| 1995/02/09 | 1,540 | 1,540 | 1,520 | 1,530 | 19,000 |
| 1995/02/08 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 |
| 1995/02/07 | 1,600 | 1,600 | 1,570 | 1,570 | 9,000 |
| 1995/02/06 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 |
| 1995/02/03 | 1,610 | 1,610 | 1,600 | 1,600 | 13,000 |
| 1995/02/02 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 1995/02/01 | 1,630 | 1,630 | 1,610 | 1,610 | 9,000 |
| 1995/01/31 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1995/01/30 | 1,640 | 1,650 | 1,640 | 1,650 | 6,000 |
| 1995/01/27 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 |
| 1995/01/26 | 1,610 | 1,640 | 1,610 | 1,640 | 12,000 |
| 1995/01/25 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1995/01/24 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 |
| 1995/01/23 | 1,630 | 1,640 | 1,630 | 1,640 | 10,000 |
| 1995/01/20 | 1,670 | 1,670 | 1,640 | 1,640 | 18,000 |
| 1995/01/18 | 1,680 | 1,680 | 1,680 | 1,680 | 11,000 |
| 1995/01/17 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 1995/01/13 | 1,660 | 1,680 | 1,660 | 1,680 | 32,000 |
| 1995/01/12 | 1,640 | 1,650 | 1,640 | 1,650 | 8,000 |
| 1995/01/11 | 1,630 | 1,650 | 1,630 | 1,650 | 6,000 |
| 1995/01/10 | 1,660 | 1,660 | 1,660 | 1,660 | 10,000 |
| 1995/01/09 | 1,660 | 1,680 | 1,660 | 1,660 | 13,000 |
| 1995/01/06 | 1,710 | 1,720 | 1,690 | 1,690 | 36,000 |
| 1995/01/05 | 1,710 | 1,710 | 1,690 | 1,700 | 33,000 |