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 |
|---|---|---|---|---|---|
| 1999/12/30 | 805 | 835 | 805 | 805 | 12,000 |
| 1999/12/29 | 801 | 807 | 801 | 805 | 21,000 |
| 1999/12/28 | 811 | 835 | 805 | 810 | 41,000 |
| 1999/12/27 | 805 | 812 | 805 | 811 | 32,000 |
| 1999/12/24 | 820 | 821 | 811 | 811 | 20,000 |
| 1999/12/22 | 829 | 829 | 810 | 825 | 14,000 |
| 1999/12/21 | 839 | 839 | 800 | 830 | 63,000 |
| 1999/12/20 | 855 | 881 | 840 | 840 | 96,000 |
| 1999/12/17 | 890 | 892 | 850 | 860 | 21,000 |
| 1999/12/16 | 888 | 900 | 874 | 900 | 67,000 |
| 1999/12/15 | 819 | 870 | 819 | 869 | 63,000 |
| 1999/12/14 | 850 | 899 | 850 | 879 | 48,000 |
| 1999/12/13 | 860 | 880 | 860 | 861 | 12,000 |
| 1999/12/10 | 851 | 871 | 851 | 861 | 81,000 |
| 1999/12/09 | 881 | 881 | 860 | 860 | 21,000 |
| 1999/12/08 | 920 | 920 | 876 | 881 | 53,000 |
| 1999/12/07 | 925 | 940 | 900 | 940 | 231,000 |
| 1999/12/06 | 910 | 915 | 895 | 915 | 292,000 |
| 1999/12/03 | 837 | 864 | 837 | 860 | 295,000 |
| 1999/12/02 | 815 | 830 | 801 | 830 | 52,000 |
| 1999/12/01 | 805 | 807 | 801 | 801 | 61,000 |
| 1999/11/30 | 820 | 820 | 801 | 805 | 51,000 |
| 1999/11/29 | 842 | 852 | 830 | 830 | 30,000 |
| 1999/11/26 | 821 | 870 | 821 | 832 | 88,000 |
| 1999/11/25 | 810 | 813 | 790 | 812 | 198,000 |
| 1999/11/24 | 894 | 894 | 840 | 864 | 44,000 |
| 1999/11/22 | 870 | 891 | 860 | 874 | 30,000 |
| 1999/11/19 | 910 | 911 | 809 | 810 | 118,000 |
| 1999/11/18 | 880 | 900 | 877 | 880 | 63,000 |
| 1999/11/17 | 795 | 850 | 795 | 850 | 87,000 |
| 1999/11/16 | 800 | 800 | 772 | 784 | 121,000 |
| 1999/11/15 | 837 | 840 | 805 | 807 | 110,000 |
| 1999/11/12 | 840 | 859 | 835 | 835 | 139,000 |
| 1999/11/11 | 897 | 898 | 835 | 836 | 64,000 |
| 1999/11/10 | 910 | 910 | 890 | 897 | 118,000 |
| 1999/11/09 | 910 | 915 | 910 | 915 | 48,000 |
| 1999/11/08 | 920 | 920 | 890 | 897 | 82,000 |
| 1999/11/05 | 920 | 920 | 900 | 916 | 61,000 |
| 1999/11/04 | 959 | 960 | 935 | 935 | 66,000 |
| 1999/11/02 | 935 | 947 | 931 | 943 | 95,000 |
| 1999/11/01 | 970 | 970 | 963 | 965 | 20,000 |
| 1999/10/29 | 976 | 976 | 958 | 967 | 57,000 |
| 1999/10/28 | 961 | 970 | 950 | 956 | 43,000 |
| 1999/10/27 | 1,011 | 1,030 | 980 | 980 | 25,000 |
| 1999/10/26 | 975 | 1,021 | 963 | 1,012 | 155,000 |
| 1999/10/25 | 978 | 990 | 978 | 979 | 84,000 |
| 1999/10/22 | 950 | 976 | 946 | 950 | 81,000 |
| 1999/10/21 | 1,050 | 1,050 | 941 | 941 | 93,000 |
| 1999/10/20 | 1,000 | 1,060 | 1,000 | 1,059 | 112,000 |
| 1999/10/19 | 970 | 995 | 970 | 990 | 118,000 |
| 1999/10/18 | 919 | 940 | 911 | 940 | 35,000 |
| 1999/10/15 | 890 | 919 | 886 | 909 | 100,000 |
| 1999/10/14 | 930 | 930 | 880 | 888 | 140,000 |
| 1999/10/13 | 975 | 975 | 935 | 939 | 184,000 |
| 1999/10/12 | 943 | 950 | 940 | 945 | 119,000 |
| 1999/10/08 | 970 | 970 | 940 | 953 | 168,000 |
| 1999/10/07 | 986 | 995 | 980 | 980 | 96,000 |
| 1999/10/06 | 1,009 | 1,010 | 980 | 985 | 223,000 |
| 1999/10/05 | 1,050 | 1,050 | 1,000 | 1,009 | 36,000 |
| 1999/10/04 | 1,049 | 1,049 | 1,031 | 1,031 | 15,000 |
| 1999/10/01 | 1,050 | 1,050 | 1,001 | 1,009 | 30,000 |
| 1999/09/30 | 1,040 | 1,050 | 1,018 | 1,050 | 28,000 |
| 1999/09/29 | 1,039 | 1,039 | 970 | 980 | 24,000 |
| 1999/09/28 | 1,030 | 1,039 | 1,020 | 1,039 | 23,000 |
| 1999/09/27 | 1,010 | 1,030 | 1,000 | 1,009 | 11,000 |
| 1999/09/24 | 1,000 | 1,080 | 990 | 1,030 | 30,000 |
| 1999/09/22 | 1,140 | 1,140 | 1,080 | 1,080 | 29,000 |
| 1999/09/21 | 1,120 | 1,120 | 1,109 | 1,120 | 28,000 |
| 1999/09/20 | 1,069 | 1,100 | 1,069 | 1,100 | 37,000 |
| 1999/09/17 | 1,069 | 1,069 | 1,040 | 1,051 | 39,000 |
| 1999/09/16 | 977 | 1,069 | 977 | 1,069 | 61,000 |
| 1999/09/14 | 1,096 | 1,096 | 930 | 970 | 61,000 |
| 1999/09/13 | 1,091 | 1,091 | 1,050 | 1,076 | 44,000 |
| 1999/09/10 | 1,090 | 1,096 | 1,090 | 1,090 | 67,000 |
| 1999/09/09 | 1,105 | 1,105 | 1,105 | 1,105 | 5,000 |
| 1999/09/08 | 1,100 | 1,105 | 1,100 | 1,104 | 38,000 |
| 1999/09/07 | 1,100 | 1,108 | 1,100 | 1,100 | 21,000 |
| 1999/09/06 | 1,110 | 1,115 | 1,109 | 1,110 | 30,000 |
| 1999/09/03 | 1,112 | 1,112 | 1,109 | 1,110 | 21,000 |
| 1999/09/02 | 1,130 | 1,130 | 1,111 | 1,112 | 13,000 |
| 1999/09/01 | 1,110 | 1,124 | 1,100 | 1,124 | 34,000 |
| 1999/08/31 | 1,116 | 1,134 | 1,110 | 1,110 | 10,000 |
| 1999/08/30 | 1,121 | 1,134 | 1,121 | 1,134 | 9,000 |
| 1999/08/27 | 1,110 | 1,176 | 1,110 | 1,170 | 18,000 |
| 1999/08/26 | 1,110 | 1,130 | 1,110 | 1,112 | 21,000 |
| 1999/08/25 | 1,110 | 1,113 | 1,110 | 1,110 | 12,000 |
| 1999/08/24 | 1,128 | 1,130 | 1,111 | 1,111 | 19,000 |
| 1999/08/23 | 1,130 | 1,130 | 1,110 | 1,127 | 19,000 |
| 1999/08/20 | 1,130 | 1,160 | 1,130 | 1,130 | 26,000 |
| 1999/08/19 | 1,129 | 1,131 | 1,120 | 1,121 | 12,000 |
| 1999/08/18 | 1,160 | 1,165 | 1,130 | 1,130 | 57,000 |
| 1999/08/17 | 1,175 | 1,175 | 1,150 | 1,150 | 29,000 |
| 1999/08/16 | 1,160 | 1,160 | 1,150 | 1,155 | 8,000 |
| 1999/08/13 | 1,150 | 1,150 | 1,140 | 1,140 | 18,000 |
| 1999/08/12 | 1,130 | 1,185 | 1,130 | 1,185 | 7,000 |
| 1999/08/11 | 1,110 | 1,111 | 1,110 | 1,110 | 15,000 |
| 1999/08/10 | 1,148 | 1,148 | 1,140 | 1,144 | 4,000 |
| 1999/08/09 | 1,100 | 1,155 | 1,080 | 1,148 | 33,000 |
| 1999/08/06 | 1,105 | 1,116 | 1,090 | 1,100 | 59,000 |
| 1999/08/05 | 1,168 | 1,168 | 1,100 | 1,124 | 31,000 |
| 1999/08/04 | 1,195 | 1,201 | 1,185 | 1,185 | 42,000 |
| 1999/08/03 | 1,199 | 1,199 | 1,195 | 1,195 | 15,000 |
| 1999/08/02 | 1,199 | 1,199 | 1,190 | 1,199 | 9,000 |
| 1999/07/30 | 1,211 | 1,211 | 1,181 | 1,199 | 15,000 |
| 1999/07/29 | 1,210 | 1,212 | 1,210 | 1,212 | 3,000 |
| 1999/07/28 | 1,190 | 1,210 | 1,189 | 1,210 | 19,000 |
| 1999/07/27 | 1,181 | 1,190 | 1,180 | 1,190 | 26,000 |
| 1999/07/26 | 1,219 | 1,219 | 1,180 | 1,190 | 67,000 |
| 1999/07/23 | 1,210 | 1,223 | 1,209 | 1,223 | 32,000 |
| 1999/07/22 | 1,259 | 1,260 | 1,220 | 1,226 | 44,000 |
| 1999/07/21 | 1,270 | 1,299 | 1,270 | 1,299 | 71,000 |
| 1999/07/19 | 1,280 | 1,281 | 1,271 | 1,280 | 39,000 |
| 1999/07/16 | 1,299 | 1,299 | 1,276 | 1,276 | 21,000 |
| 1999/07/15 | 1,285 | 1,285 | 1,275 | 1,275 | 25,000 |
| 1999/07/14 | 1,281 | 1,281 | 1,272 | 1,277 | 12,000 |
| 1999/07/13 | 1,283 | 1,291 | 1,280 | 1,290 | 22,000 |
| 1999/07/12 | 1,344 | 1,344 | 1,280 | 1,283 | 10,000 |
| 1999/07/09 | 1,275 | 1,350 | 1,275 | 1,350 | 30,000 |
| 1999/07/08 | 1,275 | 1,276 | 1,275 | 1,275 | 8,000 |
| 1999/07/07 | 1,300 | 1,301 | 1,270 | 1,291 | 37,000 |
| 1999/07/06 | 1,310 | 1,310 | 1,304 | 1,307 | 21,000 |
| 1999/07/05 | 1,304 | 1,310 | 1,304 | 1,310 | 47,000 |
| 1999/07/02 | 1,325 | 1,335 | 1,304 | 1,304 | 61,000 |
| 1999/07/01 | 1,315 | 1,325 | 1,315 | 1,321 | 23,000 |
| 1999/06/30 | 1,310 | 1,325 | 1,310 | 1,315 | 37,000 |
| 1999/06/29 | 1,300 | 1,310 | 1,300 | 1,306 | 35,000 |
| 1999/06/28 | 1,299 | 1,299 | 1,299 | 1,299 | 5,000 |
| 1999/06/25 | 1,305 | 1,305 | 1,300 | 1,300 | 9,000 |
| 1999/06/24 | 1,291 | 1,300 | 1,291 | 1,300 | 120,000 |
| 1999/06/23 | 1,300 | 1,300 | 1,291 | 1,291 | 13,000 |
| 1999/06/22 | 1,296 | 1,300 | 1,295 | 1,300 | 14,000 |
| 1999/06/21 | 1,300 | 1,300 | 1,282 | 1,290 | 20,000 |
| 1999/06/18 | 1,310 | 1,322 | 1,310 | 1,322 | 42,000 |
| 1999/06/17 | 1,345 | 1,345 | 1,300 | 1,300 | 44,000 |
| 1999/06/16 | 1,325 | 1,345 | 1,305 | 1,345 | 19,000 |
| 1999/06/15 | 1,345 | 1,345 | 1,345 | 1,345 | 12,000 |
| 1999/06/14 | 1,338 | 1,345 | 1,338 | 1,345 | 8,000 |
| 1999/06/11 | 1,364 | 1,365 | 1,330 | 1,359 | 72,000 |
| 1999/06/10 | 1,350 | 1,357 | 1,350 | 1,350 | 19,000 |
| 1999/06/09 | 1,350 | 1,357 | 1,350 | 1,357 | 13,000 |
| 1999/06/08 | 1,310 | 1,350 | 1,310 | 1,350 | 7,000 |
| 1999/06/07 | 1,320 | 1,370 | 1,320 | 1,370 | 14,000 |
| 1999/06/04 | 1,316 | 1,320 | 1,315 | 1,320 | 20,000 |
| 1999/06/03 | 1,310 | 1,315 | 1,310 | 1,315 | 4,000 |
| 1999/06/02 | 1,370 | 1,371 | 1,369 | 1,370 | 38,000 |
| 1999/06/01 | 1,360 | 1,370 | 1,358 | 1,370 | 17,000 |
| 1999/05/31 | 1,317 | 1,317 | 1,317 | 1,317 | 10,000 |
| 1999/05/28 | 1,311 | 1,318 | 1,300 | 1,310 | 22,000 |
| 1999/05/27 | 1,338 | 1,338 | 1,318 | 1,338 | 23,000 |
| 1999/05/26 | 1,329 | 1,329 | 1,329 | 1,329 | 3,000 |
| 1999/05/25 | 1,290 | 1,329 | 1,290 | 1,329 | 43,000 |
| 1999/05/24 | 1,286 | 1,300 | 1,286 | 1,290 | 44,000 |
| 1999/05/21 | 1,350 | 1,360 | 1,286 | 1,286 | 74,000 |
| 1999/05/20 | 1,334 | 1,348 | 1,330 | 1,348 | 48,000 |
| 1999/05/19 | 1,340 | 1,345 | 1,320 | 1,334 | 21,000 |
| 1999/05/18 | 1,270 | 1,320 | 1,270 | 1,320 | 44,000 |
| 1999/05/17 | 1,270 | 1,270 | 1,266 | 1,266 | 14,000 |
| 1999/05/14 | 1,261 | 1,281 | 1,261 | 1,272 | 47,000 |
| 1999/05/13 | 1,273 | 1,273 | 1,262 | 1,262 | 25,000 |
| 1999/05/12 | 1,271 | 1,273 | 1,271 | 1,273 | 12,000 |
| 1999/05/11 | 1,270 | 1,329 | 1,270 | 1,322 | 5,000 |
| 1999/05/10 | 1,261 | 1,270 | 1,261 | 1,270 | 47,000 |
| 1999/05/07 | 1,350 | 1,350 | 1,250 | 1,260 | 61,000 |
| 1999/05/06 | 1,350 | 1,350 | 1,341 | 1,341 | 8,000 |
| 1999/04/30 | 1,342 | 1,349 | 1,266 | 1,266 | 23,000 |
| 1999/04/28 | 1,335 | 1,350 | 1,335 | 1,342 | 48,000 |
| 1999/04/27 | 1,336 | 1,336 | 1,335 | 1,335 | 10,000 |
| 1999/04/26 | 1,350 | 1,350 | 1,336 | 1,336 | 27,000 |
| 1999/04/23 | 1,335 | 1,335 | 1,335 | 1,335 | 5,000 |
| 1999/04/22 | 1,350 | 1,350 | 1,337 | 1,338 | 9,000 |
| 1999/04/21 | 1,365 | 1,365 | 1,337 | 1,337 | 10,000 |
| 1999/04/20 | 1,343 | 1,365 | 1,335 | 1,365 | 25,000 |
| 1999/04/19 | 1,333 | 1,333 | 1,333 | 1,333 | 10,000 |
| 1999/04/16 | 1,336 | 1,360 | 1,333 | 1,333 | 16,000 |
| 1999/04/15 | 1,330 | 1,333 | 1,330 | 1,333 | 4,000 |
| 1999/04/14 | 1,353 | 1,365 | 1,330 | 1,330 | 5,000 |
| 1999/04/13 | 1,420 | 1,420 | 1,353 | 1,353 | 10,000 |
| 1999/04/12 | 1,373 | 1,373 | 1,353 | 1,353 | 8,000 |
| 1999/04/09 | 1,450 | 1,450 | 1,390 | 1,390 | 35,000 |
| 1999/04/08 | 1,370 | 1,375 | 1,370 | 1,375 | 30,000 |
| 1999/04/07 | 1,375 | 1,414 | 1,375 | 1,388 | 38,000 |
| 1999/04/06 | 1,360 | 1,375 | 1,360 | 1,375 | 30,000 |
| 1999/04/05 | 1,363 | 1,369 | 1,360 | 1,365 | 22,000 |
| 1999/04/02 | 1,349 | 1,370 | 1,349 | 1,367 | 58,000 |
| 1999/04/01 | 1,440 | 1,449 | 1,438 | 1,449 | 15,000 |
| 1999/03/31 | 1,409 | 1,466 | 1,409 | 1,450 | 47,000 |
| 1999/03/30 | 1,361 | 1,389 | 1,361 | 1,389 | 6,000 |
| 1999/03/29 | 1,360 | 1,361 | 1,360 | 1,361 | 4,000 |
| 1999/03/26 | 1,342 | 1,399 | 1,330 | 1,330 | 25,000 |
| 1999/03/25 | 1,326 | 1,341 | 1,326 | 1,341 | 3,000 |
| 1999/03/24 | 1,392 | 1,392 | 1,360 | 1,360 | 14,000 |
| 1999/03/23 | 1,391 | 1,400 | 1,391 | 1,392 | 45,000 |
| 1999/03/19 | 1,400 | 1,415 | 1,400 | 1,408 | 35,000 |
| 1999/03/18 | 1,449 | 1,450 | 1,360 | 1,360 | 37,000 |
| 1999/03/17 | 1,420 | 1,450 | 1,400 | 1,450 | 17,000 |
| 1999/03/16 | 1,407 | 1,440 | 1,387 | 1,440 | 40,000 |
| 1999/03/15 | 1,395 | 1,407 | 1,395 | 1,407 | 25,000 |
| 1999/03/12 | 1,440 | 1,440 | 1,393 | 1,395 | 103,000 |
| 1999/03/11 | 1,385 | 1,400 | 1,378 | 1,395 | 22,000 |
| 1999/03/10 | 1,400 | 1,420 | 1,385 | 1,385 | 32,000 |
| 1999/03/09 | 1,380 | 1,390 | 1,360 | 1,361 | 39,000 |
| 1999/03/08 | 1,475 | 1,481 | 1,400 | 1,400 | 84,000 |
| 1999/03/05 | 1,326 | 1,500 | 1,326 | 1,500 | 52,000 |
| 1999/03/04 | 1,370 | 1,370 | 1,331 | 1,332 | 9,000 |
| 1999/03/03 | 1,342 | 1,344 | 1,326 | 1,330 | 52,000 |
| 1999/03/02 | 1,380 | 1,380 | 1,340 | 1,340 | 49,000 |
| 1999/03/01 | 1,380 | 1,380 | 1,372 | 1,372 | 31,000 |
| 1999/02/26 | 1,368 | 1,399 | 1,368 | 1,385 | 33,000 |
| 1999/02/25 | 1,369 | 1,374 | 1,368 | 1,368 | 110,000 |
| 1999/02/24 | 1,341 | 1,380 | 1,341 | 1,368 | 56,000 |
| 1999/02/23 | 1,338 | 1,340 | 1,332 | 1,336 | 103,000 |
| 1999/02/22 | 1,313 | 1,338 | 1,313 | 1,338 | 92,000 |
| 1999/02/19 | 1,290 | 1,326 | 1,290 | 1,320 | 206,000 |
| 1999/02/18 | 1,266 | 1,290 | 1,266 | 1,276 | 17,000 |
| 1999/02/17 | 1,264 | 1,265 | 1,263 | 1,265 | 21,000 |
| 1999/02/16 | 1,241 | 1,263 | 1,241 | 1,263 | 13,000 |
| 1999/02/15 | 1,244 | 1,244 | 1,240 | 1,240 | 5,000 |
| 1999/02/12 | 1,244 | 1,244 | 1,244 | 1,244 | 2,000 |
| 1999/02/10 | 1,240 | 1,244 | 1,240 | 1,244 | 13,000 |
| 1999/02/09 | 1,255 | 1,255 | 1,212 | 1,220 | 16,000 |
| 1999/02/08 | 1,246 | 1,255 | 1,246 | 1,255 | 9,000 |
| 1999/02/05 | 1,240 | 1,257 | 1,237 | 1,237 | 4,000 |
| 1999/02/04 | 1,218 | 1,300 | 1,218 | 1,260 | 48,000 |
| 1999/02/03 | 1,225 | 1,225 | 1,210 | 1,210 | 26,000 |
| 1999/02/02 | 1,278 | 1,280 | 1,276 | 1,278 | 18,000 |
| 1999/02/01 | 1,244 | 1,269 | 1,244 | 1,269 | 13,000 |
| 1999/01/29 | 1,237 | 1,244 | 1,235 | 1,244 | 26,000 |
| 1999/01/28 | 1,247 | 1,247 | 1,225 | 1,225 | 11,000 |
| 1999/01/27 | 1,247 | 1,247 | 1,240 | 1,247 | 16,000 |
| 1999/01/26 | 1,249 | 1,249 | 1,245 | 1,247 | 32,000 |
| 1999/01/25 | 1,270 | 1,280 | 1,230 | 1,250 | 138,000 |
| 1999/01/22 | 1,295 | 1,295 | 1,251 | 1,257 | 13,000 |
| 1999/01/21 | 1,250 | 1,273 | 1,250 | 1,255 | 33,000 |
| 1999/01/20 | 1,299 | 1,299 | 1,273 | 1,273 | 60,000 |
| 1999/01/19 | 1,278 | 1,299 | 1,278 | 1,298 | 16,000 |
| 1999/01/18 | 1,300 | 1,300 | 1,298 | 1,298 | 15,000 |
| 1999/01/14 | 1,279 | 1,300 | 1,279 | 1,300 | 74,000 |
| 1999/01/13 | 1,240 | 1,299 | 1,236 | 1,280 | 23,000 |
| 1999/01/12 | 1,254 | 1,256 | 1,240 | 1,240 | 21,000 |
| 1999/01/11 | 1,271 | 1,271 | 1,270 | 1,270 | 12,000 |
| 1999/01/08 | 1,310 | 1,310 | 1,290 | 1,290 | 28,000 |
| 1999/01/07 | 1,311 | 1,350 | 1,311 | 1,312 | 50,000 |
| 1999/01/06 | 1,266 | 1,310 | 1,250 | 1,310 | 9,000 |
| 1999/01/05 | 1,299 | 1,299 | 1,265 | 1,266 | 24,000 |
| 1999/01/04 | 1,298 | 1,298 | 1,272 | 1,279 | 10,000 |