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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,310 | 1,330 | 1,290 | 1,290 | 27,000 |
| 2000/12/28 | 1,259 | 1,360 | 1,259 | 1,349 | 198,000 |
| 2000/12/27 | 1,263 | 1,299 | 1,255 | 1,299 | 61,000 |
| 2000/12/26 | 1,267 | 1,315 | 1,260 | 1,272 | 181,000 |
| 2000/12/25 | 1,225 | 1,287 | 1,225 | 1,287 | 113,000 |
| 2000/12/22 | 1,224 | 1,250 | 1,210 | 1,224 | 51,000 |
| 2000/12/21 | 1,210 | 1,224 | 1,205 | 1,221 | 71,000 |
| 2000/12/20 | 1,280 | 1,280 | 1,225 | 1,250 | 74,000 |
| 2000/12/19 | 1,281 | 1,281 | 1,239 | 1,242 | 33,000 |
| 2000/12/18 | 1,300 | 1,300 | 1,240 | 1,241 | 50,000 |
| 2000/12/15 | 1,260 | 1,300 | 1,260 | 1,285 | 196,000 |
| 2000/12/14 | 1,245 | 1,285 | 1,245 | 1,251 | 54,000 |
| 2000/12/13 | 1,255 | 1,285 | 1,247 | 1,285 | 62,000 |
| 2000/12/12 | 1,254 | 1,298 | 1,253 | 1,298 | 108,000 |
| 2000/12/11 | 1,260 | 1,270 | 1,232 | 1,235 | 39,000 |
| 2000/12/08 | 1,298 | 1,299 | 1,253 | 1,281 | 183,000 |
| 2000/12/07 | 1,280 | 1,349 | 1,260 | 1,299 | 456,000 |
| 2000/12/06 | 1,185 | 1,299 | 1,165 | 1,268 | 477,000 |
| 2000/12/05 | 1,085 | 1,151 | 1,072 | 1,145 | 130,000 |
| 2000/12/04 | 1,135 | 1,140 | 1,105 | 1,105 | 62,000 |
| 2000/12/01 | 1,100 | 1,130 | 1,100 | 1,123 | 134,000 |
| 2000/11/30 | 1,093 | 1,100 | 1,081 | 1,100 | 16,000 |
| 2000/11/29 | 1,075 | 1,100 | 1,075 | 1,100 | 44,000 |
| 2000/11/28 | 1,060 | 1,095 | 1,060 | 1,094 | 56,000 |
| 2000/11/27 | 1,060 | 1,079 | 1,060 | 1,079 | 8,000 |
| 2000/11/24 | 1,086 | 1,086 | 1,060 | 1,060 | 15,000 |
| 2000/11/22 | 1,090 | 1,090 | 1,085 | 1,086 | 12,000 |
| 2000/11/21 | 1,090 | 1,098 | 1,065 | 1,075 | 46,000 |
| 2000/11/20 | 1,110 | 1,111 | 1,080 | 1,080 | 37,000 |
| 2000/11/17 | 1,100 | 1,110 | 1,100 | 1,101 | 69,000 |
| 2000/11/16 | 1,088 | 1,092 | 1,070 | 1,070 | 31,000 |
| 2000/11/15 | 1,100 | 1,100 | 1,085 | 1,088 | 49,000 |
| 2000/11/14 | 1,108 | 1,108 | 1,080 | 1,100 | 23,000 |
| 2000/11/13 | 1,097 | 1,109 | 1,090 | 1,109 | 24,000 |
| 2000/11/10 | 1,110 | 1,110 | 1,097 | 1,099 | 28,000 |
| 2000/11/09 | 1,090 | 1,118 | 1,090 | 1,110 | 68,000 |
| 2000/11/08 | 1,057 | 1,121 | 1,037 | 1,091 | 153,000 |
| 2000/11/07 | 1,062 | 1,062 | 1,050 | 1,050 | 8,000 |
| 2000/11/06 | 1,040 | 1,051 | 1,029 | 1,051 | 70,000 |
| 2000/11/02 | 1,032 | 1,038 | 1,026 | 1,038 | 46,000 |
| 2000/11/01 | 1,037 | 1,050 | 1,032 | 1,033 | 17,000 |
| 2000/10/31 | 1,050 | 1,050 | 1,015 | 1,018 | 40,000 |
| 2000/10/30 | 1,040 | 1,053 | 1,015 | 1,053 | 78,000 |
| 2000/10/27 | 1,041 | 1,060 | 1,040 | 1,040 | 21,000 |
| 2000/10/26 | 995 | 1,031 | 995 | 1,030 | 23,000 |
| 2000/10/25 | 998 | 1,005 | 994 | 996 | 28,000 |
| 2000/10/24 | 1,025 | 1,025 | 1,008 | 1,010 | 19,000 |
| 2000/10/23 | 1,005 | 1,016 | 1,005 | 1,005 | 49,000 |
| 2000/10/20 | 1,049 | 1,059 | 1,011 | 1,011 | 43,000 |
| 2000/10/19 | 1,030 | 1,055 | 999 | 999 | 17,000 |
| 2000/10/18 | 1,095 | 1,095 | 1,031 | 1,043 | 55,000 |
| 2000/10/17 | 1,099 | 1,099 | 1,090 | 1,090 | 36,000 |
| 2000/10/16 | 1,065 | 1,100 | 1,065 | 1,100 | 9,000 |
| 2000/10/13 | 1,100 | 1,100 | 1,053 | 1,065 | 42,000 |
| 2000/10/12 | 1,090 | 1,101 | 1,090 | 1,100 | 11,000 |
| 2000/10/11 | 1,100 | 1,128 | 1,099 | 1,128 | 36,000 |
| 2000/10/10 | 1,063 | 1,111 | 1,063 | 1,111 | 22,000 |
| 2000/10/06 | 1,110 | 1,129 | 1,100 | 1,129 | 24,000 |
| 2000/10/05 | 1,090 | 1,110 | 1,090 | 1,110 | 56,000 |
| 2000/10/04 | 1,120 | 1,130 | 1,120 | 1,121 | 14,000 |
| 2000/10/03 | 1,132 | 1,132 | 1,120 | 1,120 | 41,000 |
| 2000/10/02 | 1,089 | 1,103 | 1,089 | 1,103 | 19,000 |
| 2000/09/29 | 1,076 | 1,100 | 1,076 | 1,100 | 41,000 |
| 2000/09/28 | 1,074 | 1,075 | 1,034 | 1,075 | 17,000 |
| 2000/09/27 | 1,060 | 1,060 | 1,050 | 1,050 | 28,000 |
| 2000/09/26 | 1,120 | 1,120 | 1,085 | 1,085 | 13,000 |
| 2000/09/25 | 1,101 | 1,110 | 1,091 | 1,091 | 18,000 |
| 2000/09/22 | 1,052 | 1,100 | 1,052 | 1,100 | 30,000 |
| 2000/09/21 | 1,124 | 1,145 | 1,112 | 1,112 | 42,000 |
| 2000/09/20 | 1,100 | 1,150 | 1,100 | 1,134 | 94,000 |
| 2000/09/19 | 1,020 | 1,091 | 1,020 | 1,091 | 57,000 |
| 2000/09/18 | 1,065 | 1,080 | 1,065 | 1,080 | 28,000 |
| 2000/09/14 | 1,065 | 1,070 | 1,065 | 1,065 | 21,000 |
| 2000/09/13 | 1,070 | 1,070 | 1,050 | 1,053 | 53,000 |
| 2000/09/12 | 1,060 | 1,060 | 1,032 | 1,035 | 28,000 |
| 2000/09/11 | 1,080 | 1,100 | 1,060 | 1,060 | 79,000 |
| 2000/09/08 | 1,030 | 1,090 | 1,030 | 1,089 | 24,000 |
| 2000/09/07 | 1,060 | 1,061 | 1,040 | 1,060 | 61,000 |
| 2000/09/06 | 1,120 | 1,120 | 1,100 | 1,120 | 116,000 |
| 2000/09/05 | 1,080 | 1,115 | 1,080 | 1,115 | 143,000 |
| 2000/09/04 | 1,115 | 1,115 | 1,075 | 1,080 | 40,000 |
| 2000/09/01 | 1,090 | 1,090 | 1,060 | 1,075 | 77,000 |
| 2000/08/31 | 1,050 | 1,090 | 1,050 | 1,075 | 121,000 |
| 2000/08/30 | 1,040 | 1,040 | 1,015 | 1,015 | 73,000 |
| 2000/08/29 | 1,049 | 1,051 | 1,021 | 1,040 | 103,000 |
| 2000/08/28 | 1,079 | 1,079 | 1,040 | 1,043 | 55,000 |
| 2000/08/25 | 1,147 | 1,147 | 1,040 | 1,079 | 155,000 |
| 2000/08/24 | 1,068 | 1,090 | 1,051 | 1,068 | 34,000 |
| 2000/08/23 | 1,105 | 1,105 | 1,053 | 1,065 | 71,000 |
| 2000/08/22 | 1,090 | 1,095 | 1,084 | 1,085 | 31,000 |
| 2000/08/21 | 1,115 | 1,115 | 1,087 | 1,090 | 63,000 |
| 2000/08/18 | 1,160 | 1,161 | 1,114 | 1,115 | 63,000 |
| 2000/08/17 | 1,180 | 1,180 | 1,095 | 1,110 | 142,000 |
| 2000/08/16 | 1,112 | 1,176 | 1,112 | 1,160 | 220,000 |
| 2000/08/15 | 1,070 | 1,110 | 1,070 | 1,109 | 178,000 |
| 2000/08/14 | 1,050 | 1,065 | 1,045 | 1,060 | 41,000 |
| 2000/08/11 | 1,027 | 1,050 | 1,027 | 1,050 | 12,000 |
| 2000/08/10 | 996 | 1,026 | 996 | 1,026 | 18,000 |
| 2000/08/09 | 986 | 1,026 | 986 | 1,016 | 14,000 |
| 2000/08/08 | 985 | 1,027 | 985 | 1,026 | 38,000 |
| 2000/08/07 | 1,001 | 1,005 | 995 | 995 | 45,000 |
| 2000/08/04 | 1,010 | 1,017 | 1,008 | 1,009 | 56,000 |
| 2000/08/03 | 1,026 | 1,027 | 1,011 | 1,027 | 18,000 |
| 2000/08/02 | 1,074 | 1,074 | 1,059 | 1,059 | 19,000 |
| 2000/08/01 | 1,050 | 1,065 | 1,050 | 1,059 | 103,000 |
| 2000/07/31 | 1,022 | 1,035 | 1,021 | 1,030 | 39,000 |
| 2000/07/28 | 1,040 | 1,058 | 1,020 | 1,042 | 32,000 |
| 2000/07/27 | 1,085 | 1,085 | 1,031 | 1,054 | 82,000 |
| 2000/07/26 | 1,055 | 1,088 | 1,035 | 1,088 | 76,000 |
| 2000/07/25 | 1,055 | 1,056 | 1,024 | 1,056 | 93,000 |
| 2000/07/24 | 1,070 | 1,075 | 1,068 | 1,075 | 28,000 |
| 2000/07/21 | 1,119 | 1,119 | 1,090 | 1,105 | 37,000 |
| 2000/07/19 | 1,136 | 1,150 | 1,132 | 1,135 | 46,000 |
| 2000/07/18 | 1,155 | 1,160 | 1,135 | 1,135 | 54,000 |
| 2000/07/17 | 1,122 | 1,159 | 1,122 | 1,155 | 25,000 |
| 2000/07/14 | 1,156 | 1,170 | 1,142 | 1,142 | 53,000 |
| 2000/07/13 | 1,170 | 1,175 | 1,154 | 1,175 | 68,000 |
| 2000/07/12 | 1,156 | 1,176 | 1,156 | 1,175 | 94,000 |
| 2000/07/11 | 1,160 | 1,175 | 1,150 | 1,175 | 26,000 |
| 2000/07/10 | 1,175 | 1,180 | 1,170 | 1,180 | 43,000 |
| 2000/07/07 | 1,160 | 1,180 | 1,150 | 1,166 | 71,000 |
| 2000/07/06 | 1,180 | 1,180 | 1,160 | 1,160 | 47,000 |
| 2000/07/05 | 1,175 | 1,175 | 1,157 | 1,162 | 70,000 |
| 2000/07/04 | 1,160 | 1,175 | 1,160 | 1,169 | 89,000 |
| 2000/07/03 | 1,150 | 1,170 | 1,140 | 1,145 | 84,000 |
| 2000/06/30 | 1,100 | 1,140 | 1,095 | 1,140 | 84,000 |
| 2000/06/29 | 1,065 | 1,085 | 1,065 | 1,085 | 40,000 |
| 2000/06/28 | 1,051 | 1,078 | 1,050 | 1,051 | 29,000 |
| 2000/06/27 | 1,034 | 1,071 | 1,030 | 1,071 | 30,000 |
| 2000/06/26 | 1,030 | 1,039 | 1,030 | 1,034 | 34,000 |
| 2000/06/23 | 1,031 | 1,070 | 1,031 | 1,050 | 58,000 |
| 2000/06/22 | 1,135 | 1,135 | 1,050 | 1,050 | 69,000 |
| 2000/06/21 | 1,134 | 1,140 | 1,040 | 1,114 | 181,000 |
| 2000/06/20 | 1,120 | 1,150 | 1,115 | 1,134 | 138,000 |
| 2000/06/19 | 1,129 | 1,129 | 1,097 | 1,120 | 28,000 |
| 2000/06/16 | 1,148 | 1,148 | 1,134 | 1,140 | 46,000 |
| 2000/06/15 | 1,108 | 1,148 | 1,100 | 1,148 | 76,000 |
| 2000/06/14 | 1,168 | 1,169 | 1,116 | 1,128 | 54,000 |
| 2000/06/13 | 1,160 | 1,180 | 1,121 | 1,170 | 104,000 |
| 2000/06/12 | 1,175 | 1,210 | 1,170 | 1,180 | 403,000 |
| 2000/06/09 | 1,101 | 1,115 | 1,092 | 1,115 | 102,000 |
| 2000/06/08 | 1,076 | 1,110 | 1,076 | 1,101 | 176,000 |
| 2000/06/07 | 1,065 | 1,085 | 1,052 | 1,056 | 176,000 |
| 2000/06/06 | 1,060 | 1,060 | 1,044 | 1,050 | 97,000 |
| 2000/06/05 | 1,031 | 1,060 | 1,021 | 1,059 | 110,000 |
| 2000/06/02 | 1,038 | 1,040 | 1,024 | 1,024 | 117,000 |
| 2000/06/01 | 1,040 | 1,040 | 1,010 | 1,039 | 94,000 |
| 2000/05/31 | 1,013 | 1,045 | 1,005 | 1,045 | 152,000 |
| 2000/05/30 | 982 | 1,030 | 981 | 1,013 | 220,000 |
| 2000/05/29 | 970 | 982 | 950 | 982 | 56,000 |
| 2000/05/26 | 940 | 980 | 930 | 980 | 126,000 |
| 2000/05/25 | 940 | 950 | 940 | 940 | 37,000 |
| 2000/05/24 | 952 | 954 | 931 | 950 | 54,000 |
| 2000/05/23 | 960 | 960 | 951 | 955 | 103,000 |
| 2000/05/22 | 959 | 959 | 929 | 952 | 40,000 |
| 2000/05/19 | 945 | 960 | 945 | 960 | 160,000 |
| 2000/05/18 | 943 | 945 | 900 | 929 | 43,000 |
| 2000/05/17 | 945 | 945 | 930 | 935 | 37,000 |
| 2000/05/16 | 920 | 945 | 920 | 945 | 130,000 |
| 2000/05/15 | 895 | 911 | 895 | 910 | 74,000 |
| 2000/05/12 | 885 | 900 | 885 | 892 | 42,000 |
| 2000/05/11 | 880 | 887 | 880 | 885 | 19,000 |
| 2000/05/10 | 883 | 890 | 883 | 890 | 23,000 |
| 2000/05/09 | 870 | 890 | 870 | 890 | 50,000 |
| 2000/05/08 | 868 | 870 | 868 | 870 | 4,000 |
| 2000/05/02 | 890 | 900 | 858 | 868 | 45,000 |
| 2000/05/01 | 845 | 895 | 845 | 895 | 64,000 |
| 2000/04/28 | 845 | 859 | 845 | 850 | 45,000 |
| 2000/04/27 | 830 | 845 | 830 | 845 | 39,000 |
| 2000/04/26 | 849 | 850 | 848 | 848 | 29,000 |
| 2000/04/25 | 845 | 876 | 845 | 845 | 43,000 |
| 2000/04/24 | 885 | 885 | 843 | 843 | 13,000 |
| 2000/04/21 | 890 | 895 | 885 | 885 | 36,000 |
| 2000/04/20 | 861 | 891 | 860 | 890 | 72,000 |
| 2000/04/19 | 866 | 866 | 845 | 845 | 53,000 |
| 2000/04/18 | 860 | 870 | 860 | 865 | 101,000 |
| 2000/04/17 | 838 | 850 | 798 | 840 | 57,000 |
| 2000/04/14 | 860 | 885 | 860 | 878 | 105,000 |
| 2000/04/13 | 860 | 880 | 850 | 880 | 87,000 |
| 2000/04/12 | 875 | 875 | 860 | 870 | 80,000 |
| 2000/04/11 | 879 | 879 | 866 | 875 | 81,000 |
| 2000/04/10 | 850 | 884 | 850 | 880 | 145,000 |
| 2000/04/07 | 830 | 841 | 830 | 841 | 34,000 |
| 2000/04/06 | 840 | 840 | 826 | 827 | 72,000 |
| 2000/04/05 | 815 | 855 | 806 | 852 | 76,000 |
| 2000/04/04 | 810 | 810 | 790 | 800 | 43,000 |
| 2000/04/03 | 800 | 820 | 800 | 810 | 43,000 |
| 2000/03/31 | 793 | 819 | 780 | 790 | 51,000 |
| 2000/03/30 | 785 | 789 | 777 | 777 | 88,000 |
| 2000/03/29 | 775 | 780 | 770 | 775 | 77,000 |
| 2000/03/28 | 775 | 785 | 765 | 765 | 36,000 |
| 2000/03/27 | 769 | 786 | 760 | 760 | 61,000 |
| 2000/03/24 | 766 | 766 | 740 | 750 | 55,000 |
| 2000/03/23 | 769 | 770 | 750 | 770 | 36,000 |
| 2000/03/22 | 783 | 783 | 775 | 779 | 40,000 |
| 2000/03/21 | 780 | 784 | 775 | 780 | 90,000 |
| 2000/03/17 | 750 | 770 | 750 | 769 | 60,000 |
| 2000/03/16 | 700 | 731 | 700 | 731 | 66,000 |
| 2000/03/15 | 711 | 720 | 703 | 720 | 54,000 |
| 2000/03/14 | 726 | 736 | 701 | 708 | 131,000 |
| 2000/03/13 | 744 | 750 | 728 | 730 | 158,000 |
| 2000/03/10 | 733 | 751 | 733 | 744 | 235,000 |
| 2000/03/09 | 777 | 777 | 750 | 760 | 64,000 |
| 2000/03/08 | 740 | 758 | 732 | 757 | 62,000 |
| 2000/03/07 | 757 | 761 | 741 | 742 | 87,000 |
| 2000/03/06 | 761 | 770 | 753 | 755 | 82,000 |
| 2000/03/03 | 764 | 764 | 760 | 762 | 32,000 |
| 2000/03/02 | 790 | 799 | 780 | 780 | 78,000 |
| 2000/03/01 | 780 | 800 | 780 | 781 | 52,000 |
| 2000/02/29 | 799 | 799 | 779 | 779 | 28,000 |
| 2000/02/28 | 774 | 778 | 755 | 759 | 74,000 |
| 2000/02/25 | 768 | 834 | 768 | 834 | 122,000 |
| 2000/02/24 | 762 | 788 | 762 | 768 | 20,000 |
| 2000/02/23 | 760 | 761 | 754 | 759 | 30,000 |
| 2000/02/22 | 769 | 779 | 760 | 762 | 43,000 |
| 2000/02/21 | 762 | 769 | 753 | 768 | 64,000 |
| 2000/02/18 | 810 | 811 | 790 | 792 | 86,000 |
| 2000/02/17 | 806 | 810 | 798 | 810 | 53,000 |
| 2000/02/16 | 831 | 831 | 815 | 820 | 73,000 |
| 2000/02/15 | 815 | 832 | 815 | 826 | 89,000 |
| 2000/02/14 | 820 | 826 | 815 | 815 | 31,000 |
| 2000/02/10 | 847 | 847 | 831 | 846 | 21,000 |
| 2000/02/09 | 820 | 849 | 815 | 816 | 94,000 |
| 2000/02/08 | 846 | 846 | 835 | 835 | 20,000 |
| 2000/02/07 | 830 | 884 | 830 | 846 | 14,000 |
| 2000/02/04 | 864 | 872 | 864 | 871 | 23,000 |
| 2000/02/03 | 860 | 869 | 860 | 864 | 10,000 |
| 2000/02/02 | 870 | 870 | 840 | 852 | 29,000 |
| 2000/02/01 | 856 | 860 | 840 | 840 | 37,000 |
| 2000/01/31 | 870 | 870 | 840 | 850 | 49,000 |
| 2000/01/28 | 875 | 894 | 871 | 894 | 16,000 |
| 2000/01/27 | 870 | 889 | 861 | 875 | 21,000 |
| 2000/01/26 | 891 | 900 | 891 | 891 | 10,000 |
| 2000/01/25 | 920 | 925 | 890 | 899 | 56,000 |
| 2000/01/24 | 889 | 919 | 870 | 870 | 57,000 |
| 2000/01/21 | 915 | 920 | 900 | 908 | 32,000 |
| 2000/01/20 | 901 | 925 | 900 | 900 | 61,000 |
| 2000/01/19 | 910 | 915 | 900 | 901 | 61,000 |
| 2000/01/18 | 915 | 925 | 910 | 910 | 84,000 |
| 2000/01/17 | 900 | 925 | 900 | 925 | 61,000 |
| 2000/01/14 | 855 | 880 | 855 | 871 | 63,000 |
| 2000/01/13 | 845 | 847 | 840 | 845 | 27,000 |
| 2000/01/12 | 832 | 840 | 831 | 840 | 57,000 |
| 2000/01/11 | 849 | 849 | 820 | 830 | 81,000 |
| 2000/01/07 | 810 | 810 | 800 | 800 | 52,000 |
| 2000/01/06 | 850 | 850 | 805 | 810 | 20,000 |
| 2000/01/05 | 828 | 848 | 815 | 848 | 19,000 |
| 2000/01/04 | 805 | 825 | 801 | 801 | 13,000 |