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 |
|---|---|---|---|---|---|
| 2001/12/28 | 791 | 819 | 791 | 818 | 36,000 |
| 2001/12/27 | 790 | 803 | 786 | 790 | 18,000 |
| 2001/12/26 | 804 | 805 | 790 | 790 | 19,000 |
| 2001/12/25 | 804 | 808 | 797 | 805 | 24,000 |
| 2001/12/21 | 800 | 807 | 800 | 805 | 41,000 |
| 2001/12/20 | 777 | 795 | 777 | 795 | 52,000 |
| 2001/12/19 | 772 | 784 | 772 | 776 | 35,000 |
| 2001/12/18 | 790 | 800 | 775 | 782 | 51,000 |
| 2001/12/17 | 780 | 800 | 771 | 784 | 21,000 |
| 2001/12/14 | 781 | 791 | 781 | 782 | 155,000 |
| 2001/12/13 | 800 | 809 | 796 | 801 | 19,000 |
| 2001/12/12 | 801 | 801 | 792 | 798 | 27,000 |
| 2001/12/11 | 806 | 806 | 790 | 801 | 45,000 |
| 2001/12/10 | 800 | 800 | 790 | 796 | 57,000 |
| 2001/12/07 | 810 | 812 | 792 | 798 | 71,000 |
| 2001/12/06 | 810 | 824 | 800 | 807 | 42,000 |
| 2001/12/05 | 811 | 820 | 791 | 794 | 93,000 |
| 2001/12/04 | 805 | 810 | 801 | 810 | 39,000 |
| 2001/12/03 | 808 | 810 | 801 | 805 | 74,000 |
| 2001/11/30 | 825 | 825 | 800 | 800 | 103,000 |
| 2001/11/29 | 837 | 838 | 825 | 829 | 64,000 |
| 2001/11/28 | 850 | 850 | 831 | 839 | 82,000 |
| 2001/11/27 | 870 | 870 | 846 | 859 | 66,000 |
| 2001/11/26 | 901 | 901 | 858 | 871 | 149,000 |
| 2001/11/22 | 887 | 897 | 887 | 891 | 6,000 |
| 2001/11/21 | 888 | 888 | 881 | 885 | 25,000 |
| 2001/11/20 | 897 | 903 | 888 | 888 | 41,000 |
| 2001/11/19 | 890 | 897 | 890 | 897 | 57,000 |
| 2001/11/16 | 910 | 914 | 900 | 910 | 52,000 |
| 2001/11/15 | 902 | 909 | 895 | 909 | 65,000 |
| 2001/11/14 | 899 | 911 | 899 | 911 | 49,000 |
| 2001/11/13 | 901 | 901 | 874 | 875 | 64,000 |
| 2001/11/12 | 920 | 920 | 900 | 900 | 40,000 |
| 2001/11/09 | 920 | 921 | 911 | 919 | 34,000 |
| 2001/11/08 | 945 | 945 | 940 | 940 | 41,000 |
| 2001/11/07 | 945 | 949 | 934 | 945 | 42,000 |
| 2001/11/06 | 936 | 949 | 936 | 937 | 66,000 |
| 2001/11/05 | 959 | 959 | 920 | 930 | 52,000 |
| 2001/11/02 | 970 | 970 | 938 | 949 | 32,000 |
| 2001/11/01 | 969 | 970 | 946 | 947 | 47,000 |
| 2001/10/31 | 945 | 952 | 943 | 952 | 15,000 |
| 2001/10/30 | 979 | 980 | 950 | 950 | 48,000 |
| 2001/10/29 | 1,002 | 1,002 | 990 | 990 | 14,000 |
| 2001/10/26 | 1,015 | 1,017 | 996 | 1,002 | 37,000 |
| 2001/10/25 | 980 | 998 | 973 | 997 | 66,000 |
| 2001/10/24 | 948 | 970 | 948 | 970 | 50,000 |
| 2001/10/23 | 939 | 949 | 939 | 946 | 34,000 |
| 2001/10/22 | 930 | 939 | 929 | 929 | 17,000 |
| 2001/10/19 | 916 | 930 | 916 | 930 | 42,000 |
| 2001/10/18 | 920 | 921 | 900 | 915 | 34,000 |
| 2001/10/17 | 920 | 920 | 909 | 920 | 25,000 |
| 2001/10/16 | 930 | 934 | 920 | 928 | 16,000 |
| 2001/10/15 | 923 | 940 | 922 | 930 | 46,000 |
| 2001/10/12 | 935 | 935 | 920 | 922 | 26,000 |
| 2001/10/11 | 900 | 920 | 900 | 915 | 17,000 |
| 2001/10/10 | 915 | 925 | 900 | 900 | 20,000 |
| 2001/10/09 | 930 | 947 | 915 | 915 | 32,000 |
| 2001/10/05 | 933 | 933 | 902 | 902 | 20,000 |
| 2001/10/04 | 935 | 937 | 927 | 933 | 59,000 |
| 2001/10/03 | 919 | 926 | 919 | 920 | 44,000 |
| 2001/10/02 | 901 | 910 | 901 | 909 | 39,000 |
| 2001/10/01 | 885 | 900 | 881 | 898 | 54,000 |
| 2001/09/28 | 880 | 887 | 874 | 885 | 42,000 |
| 2001/09/27 | 880 | 888 | 850 | 850 | 29,000 |
| 2001/09/26 | 881 | 885 | 875 | 880 | 41,000 |
| 2001/09/25 | 880 | 880 | 856 | 870 | 63,000 |
| 2001/09/21 | 840 | 844 | 835 | 835 | 17,000 |
| 2001/09/20 | 865 | 870 | 845 | 854 | 52,000 |
| 2001/09/19 | 831 | 866 | 830 | 865 | 60,000 |
| 2001/09/18 | 860 | 860 | 840 | 840 | 42,000 |
| 2001/09/17 | 851 | 855 | 850 | 855 | 54,000 |
| 2001/09/14 | 872 | 882 | 865 | 867 | 73,000 |
| 2001/09/13 | 866 | 900 | 866 | 878 | 33,000 |
| 2001/09/12 | 851 | 865 | 851 | 865 | 21,000 |
| 2001/09/11 | 906 | 906 | 895 | 901 | 84,000 |
| 2001/09/10 | 932 | 932 | 907 | 913 | 63,000 |
| 2001/09/07 | 940 | 941 | 934 | 941 | 44,000 |
| 2001/09/06 | 936 | 960 | 936 | 954 | 39,000 |
| 2001/09/05 | 960 | 968 | 954 | 955 | 20,000 |
| 2001/09/04 | 988 | 988 | 947 | 970 | 130,000 |
| 2001/09/03 | 1,000 | 1,001 | 987 | 999 | 46,000 |
| 2001/08/31 | 1,023 | 1,040 | 1,015 | 1,040 | 55,000 |
| 2001/08/30 | 995 | 1,023 | 995 | 1,023 | 14,000 |
| 2001/08/29 | 1,020 | 1,031 | 1,009 | 1,009 | 22,000 |
| 2001/08/28 | 1,040 | 1,049 | 1,032 | 1,040 | 53,000 |
| 2001/08/27 | 1,047 | 1,047 | 1,036 | 1,040 | 10,000 |
| 2001/08/24 | 1,061 | 1,061 | 1,025 | 1,025 | 40,000 |
| 2001/08/23 | 1,045 | 1,075 | 1,030 | 1,065 | 38,000 |
| 2001/08/22 | 1,053 | 1,078 | 1,016 | 1,078 | 59,000 |
| 2001/08/21 | 1,065 | 1,087 | 1,060 | 1,078 | 16,000 |
| 2001/08/20 | 1,090 | 1,091 | 1,070 | 1,085 | 41,000 |
| 2001/08/17 | 1,097 | 1,097 | 1,070 | 1,090 | 33,000 |
| 2001/08/16 | 1,079 | 1,097 | 1,079 | 1,097 | 30,000 |
| 2001/08/15 | 1,100 | 1,100 | 1,075 | 1,099 | 25,000 |
| 2001/08/14 | 1,091 | 1,117 | 1,091 | 1,100 | 11,000 |
| 2001/08/13 | 1,108 | 1,111 | 1,108 | 1,111 | 70,000 |
| 2001/08/10 | 1,085 | 1,112 | 1,085 | 1,112 | 83,000 |
| 2001/08/09 | 1,100 | 1,101 | 1,092 | 1,095 | 74,000 |
| 2001/08/08 | 1,111 | 1,111 | 1,100 | 1,100 | 5,000 |
| 2001/08/07 | 1,100 | 1,117 | 1,100 | 1,100 | 32,000 |
| 2001/08/06 | 1,116 | 1,120 | 1,115 | 1,118 | 49,000 |
| 2001/08/03 | 1,137 | 1,137 | 1,116 | 1,116 | 57,000 |
| 2001/08/02 | 1,136 | 1,142 | 1,129 | 1,130 | 84,000 |
| 2001/08/01 | 1,135 | 1,136 | 1,126 | 1,126 | 111,000 |
| 2001/07/31 | 1,124 | 1,125 | 1,110 | 1,120 | 59,000 |
| 2001/07/30 | 1,140 | 1,155 | 1,100 | 1,114 | 27,000 |
| 2001/07/27 | 1,141 | 1,142 | 1,130 | 1,130 | 41,000 |
| 2001/07/26 | 1,146 | 1,155 | 1,138 | 1,138 | 41,000 |
| 2001/07/25 | 1,135 | 1,150 | 1,135 | 1,146 | 16,000 |
| 2001/07/24 | 1,130 | 1,147 | 1,107 | 1,145 | 62,000 |
| 2001/07/23 | 1,105 | 1,119 | 1,105 | 1,112 | 18,000 |
| 2001/07/19 | 1,123 | 1,140 | 1,123 | 1,133 | 50,000 |
| 2001/07/18 | 1,128 | 1,130 | 1,103 | 1,122 | 34,000 |
| 2001/07/17 | 1,120 | 1,120 | 1,100 | 1,103 | 25,000 |
| 2001/07/16 | 1,110 | 1,121 | 1,109 | 1,120 | 64,000 |
| 2001/07/13 | 1,097 | 1,120 | 1,085 | 1,091 | 34,000 |
| 2001/07/12 | 1,100 | 1,100 | 1,090 | 1,095 | 14,000 |
| 2001/07/11 | 1,100 | 1,100 | 1,082 | 1,091 | 10,000 |
| 2001/07/10 | 1,100 | 1,109 | 1,080 | 1,105 | 26,000 |
| 2001/07/09 | 1,090 | 1,090 | 1,080 | 1,083 | 48,000 |
| 2001/07/06 | 1,115 | 1,127 | 1,090 | 1,090 | 51,000 |
| 2001/07/05 | 1,115 | 1,115 | 1,109 | 1,114 | 24,000 |
| 2001/07/04 | 1,106 | 1,115 | 1,106 | 1,115 | 6,000 |
| 2001/07/03 | 1,100 | 1,113 | 1,100 | 1,107 | 27,000 |
| 2001/07/02 | 1,136 | 1,136 | 1,104 | 1,111 | 45,000 |
| 2001/06/29 | 1,131 | 1,140 | 1,130 | 1,136 | 67,000 |
| 2001/06/28 | 1,148 | 1,148 | 1,120 | 1,131 | 94,000 |
| 2001/06/27 | 1,160 | 1,160 | 1,127 | 1,136 | 115,000 |
| 2001/06/26 | 1,180 | 1,185 | 1,180 | 1,185 | 22,000 |
| 2001/06/25 | 1,197 | 1,200 | 1,177 | 1,186 | 30,000 |
| 2001/06/22 | 1,190 | 1,192 | 1,180 | 1,186 | 57,000 |
| 2001/06/21 | 1,150 | 1,184 | 1,150 | 1,160 | 54,000 |
| 2001/06/20 | 1,140 | 1,160 | 1,130 | 1,151 | 163,000 |
| 2001/06/19 | 1,125 | 1,150 | 1,120 | 1,131 | 199,000 |
| 2001/06/18 | 1,100 | 1,139 | 1,100 | 1,125 | 138,000 |
| 2001/06/15 | 1,090 | 1,090 | 1,077 | 1,080 | 63,000 |
| 2001/06/14 | 1,089 | 1,097 | 1,085 | 1,090 | 125,000 |
| 2001/06/13 | 1,104 | 1,106 | 1,080 | 1,089 | 265,000 |
| 2001/06/12 | 1,155 | 1,155 | 1,133 | 1,144 | 88,000 |
| 2001/06/11 | 1,179 | 1,180 | 1,160 | 1,168 | 76,000 |
| 2001/06/08 | 1,160 | 1,180 | 1,151 | 1,179 | 183,000 |
| 2001/06/07 | 1,205 | 1,205 | 1,175 | 1,181 | 70,000 |
| 2001/06/06 | 1,211 | 1,221 | 1,206 | 1,210 | 23,000 |
| 2001/06/05 | 1,228 | 1,228 | 1,211 | 1,211 | 17,000 |
| 2001/06/04 | 1,229 | 1,230 | 1,215 | 1,229 | 6,000 |
| 2001/06/01 | 1,206 | 1,230 | 1,206 | 1,230 | 23,000 |
| 2001/05/31 | 1,215 | 1,216 | 1,205 | 1,206 | 50,000 |
| 2001/05/30 | 1,250 | 1,255 | 1,236 | 1,236 | 38,000 |
| 2001/05/29 | 1,270 | 1,270 | 1,256 | 1,259 | 22,000 |
| 2001/05/28 | 1,250 | 1,270 | 1,250 | 1,260 | 53,000 |
| 2001/05/25 | 1,260 | 1,274 | 1,260 | 1,268 | 37,000 |
| 2001/05/24 | 1,260 | 1,277 | 1,251 | 1,251 | 81,000 |
| 2001/05/23 | 1,286 | 1,299 | 1,270 | 1,270 | 39,000 |
| 2001/05/22 | 1,300 | 1,300 | 1,282 | 1,282 | 89,000 |
| 2001/05/21 | 1,321 | 1,349 | 1,304 | 1,304 | 249,000 |
| 2001/05/18 | 1,400 | 1,400 | 1,340 | 1,363 | 311,000 |
| 2001/05/17 | 1,412 | 1,439 | 1,380 | 1,400 | 228,000 |
| 2001/05/16 | 1,400 | 1,440 | 1,400 | 1,400 | 183,000 |
| 2001/05/15 | 1,379 | 1,410 | 1,375 | 1,395 | 141,000 |
| 2001/05/14 | 1,379 | 1,380 | 1,360 | 1,360 | 23,000 |
| 2001/05/11 | 1,349 | 1,356 | 1,349 | 1,356 | 119,000 |
| 2001/05/10 | 1,355 | 1,380 | 1,355 | 1,375 | 28,000 |
| 2001/05/09 | 1,353 | 1,355 | 1,320 | 1,355 | 23,000 |
| 2001/05/08 | 1,350 | 1,350 | 1,333 | 1,333 | 33,000 |
| 2001/05/07 | 1,380 | 1,380 | 1,346 | 1,350 | 69,000 |
| 2001/05/02 | 1,389 | 1,389 | 1,360 | 1,375 | 26,000 |
| 2001/05/01 | 1,350 | 1,380 | 1,350 | 1,375 | 71,000 |
| 2001/04/27 | 1,364 | 1,364 | 1,333 | 1,350 | 17,000 |
| 2001/04/26 | 1,340 | 1,370 | 1,325 | 1,330 | 88,000 |
| 2001/04/25 | 1,330 | 1,330 | 1,305 | 1,319 | 85,000 |
| 2001/04/24 | 1,340 | 1,350 | 1,320 | 1,350 | 29,000 |
| 2001/04/23 | 1,349 | 1,370 | 1,330 | 1,330 | 52,000 |
| 2001/04/20 | 1,337 | 1,379 | 1,337 | 1,368 | 128,000 |
| 2001/04/19 | 1,320 | 1,330 | 1,310 | 1,325 | 19,000 |
| 2001/04/18 | 1,310 | 1,320 | 1,306 | 1,320 | 37,000 |
| 2001/04/17 | 1,319 | 1,319 | 1,300 | 1,305 | 37,000 |
| 2001/04/16 | 1,290 | 1,320 | 1,290 | 1,320 | 29,000 |
| 2001/04/13 | 1,319 | 1,319 | 1,292 | 1,295 | 27,000 |
| 2001/04/12 | 1,281 | 1,281 | 1,279 | 1,281 | 19,000 |
| 2001/04/11 | 1,289 | 1,289 | 1,260 | 1,263 | 37,000 |
| 2001/04/10 | 1,280 | 1,304 | 1,260 | 1,289 | 26,000 |
| 2001/04/09 | 1,298 | 1,301 | 1,280 | 1,280 | 67,000 |
| 2001/04/06 | 1,300 | 1,317 | 1,299 | 1,300 | 34,000 |
| 2001/04/05 | 1,300 | 1,300 | 1,270 | 1,285 | 26,000 |
| 2001/04/04 | 1,289 | 1,310 | 1,284 | 1,310 | 45,000 |
| 2001/04/03 | 1,260 | 1,290 | 1,260 | 1,290 | 27,000 |
| 2001/04/02 | 1,250 | 1,281 | 1,220 | 1,240 | 33,000 |
| 2001/03/30 | 1,296 | 1,296 | 1,250 | 1,250 | 47,000 |
| 2001/03/29 | 1,290 | 1,300 | 1,275 | 1,276 | 19,000 |
| 2001/03/28 | 1,324 | 1,324 | 1,302 | 1,302 | 59,000 |
| 2001/03/27 | 1,345 | 1,345 | 1,330 | 1,330 | 49,000 |
| 2001/03/26 | 1,289 | 1,330 | 1,289 | 1,330 | 71,000 |
| 2001/03/23 | 1,275 | 1,290 | 1,274 | 1,289 | 80,000 |
| 2001/03/22 | 1,313 | 1,314 | 1,282 | 1,282 | 35,000 |
| 2001/03/21 | 1,281 | 1,315 | 1,281 | 1,315 | 52,000 |
| 2001/03/19 | 1,291 | 1,312 | 1,281 | 1,281 | 55,000 |
| 2001/03/16 | 1,266 | 1,310 | 1,266 | 1,291 | 58,000 |
| 2001/03/15 | 1,229 | 1,265 | 1,205 | 1,265 | 60,000 |
| 2001/03/14 | 1,240 | 1,240 | 1,230 | 1,231 | 30,000 |
| 2001/03/13 | 1,232 | 1,270 | 1,205 | 1,205 | 84,000 |
| 2001/03/12 | 1,250 | 1,272 | 1,249 | 1,272 | 154,000 |
| 2001/03/09 | 1,250 | 1,270 | 1,250 | 1,269 | 106,000 |
| 2001/03/08 | 1,270 | 1,270 | 1,236 | 1,240 | 50,000 |
| 2001/03/07 | 1,256 | 1,272 | 1,256 | 1,270 | 23,000 |
| 2001/03/06 | 1,250 | 1,256 | 1,250 | 1,256 | 20,000 |
| 2001/03/05 | 1,250 | 1,251 | 1,249 | 1,251 | 20,000 |
| 2001/03/02 | 1,263 | 1,263 | 1,245 | 1,252 | 19,000 |
| 2001/03/01 | 1,271 | 1,290 | 1,256 | 1,263 | 52,000 |
| 2001/02/28 | 1,290 | 1,290 | 1,270 | 1,272 | 26,000 |
| 2001/02/27 | 1,277 | 1,320 | 1,277 | 1,295 | 82,000 |
| 2001/02/26 | 1,295 | 1,300 | 1,281 | 1,281 | 31,000 |
| 2001/02/23 | 1,259 | 1,299 | 1,259 | 1,295 | 96,000 |
| 2001/02/22 | 1,260 | 1,299 | 1,250 | 1,274 | 48,000 |
| 2001/02/21 | 1,260 | 1,260 | 1,250 | 1,259 | 21,000 |
| 2001/02/20 | 1,260 | 1,284 | 1,260 | 1,260 | 32,000 |
| 2001/02/19 | 1,254 | 1,283 | 1,252 | 1,255 | 15,000 |
| 2001/02/16 | 1,284 | 1,284 | 1,256 | 1,282 | 27,000 |
| 2001/02/15 | 1,251 | 1,284 | 1,251 | 1,283 | 9,000 |
| 2001/02/14 | 1,280 | 1,285 | 1,280 | 1,284 | 13,000 |
| 2001/02/13 | 1,289 | 1,289 | 1,263 | 1,280 | 12,000 |
| 2001/02/09 | 1,270 | 1,282 | 1,256 | 1,257 | 13,000 |
| 2001/02/08 | 1,270 | 1,270 | 1,250 | 1,260 | 27,000 |
| 2001/02/07 | 1,235 | 1,276 | 1,235 | 1,252 | 46,000 |
| 2001/02/06 | 1,270 | 1,270 | 1,251 | 1,251 | 48,000 |
| 2001/02/05 | 1,250 | 1,252 | 1,250 | 1,250 | 28,000 |
| 2001/02/02 | 1,257 | 1,258 | 1,250 | 1,258 | 34,000 |
| 2001/02/01 | 1,251 | 1,260 | 1,249 | 1,258 | 101,000 |
| 2001/01/31 | 1,252 | 1,256 | 1,210 | 1,210 | 72,000 |
| 2001/01/30 | 1,251 | 1,260 | 1,250 | 1,252 | 68,000 |
| 2001/01/29 | 1,250 | 1,279 | 1,240 | 1,268 | 28,000 |
| 2001/01/26 | 1,208 | 1,255 | 1,166 | 1,250 | 643,000 |
| 2001/01/25 | 1,250 | 1,250 | 1,208 | 1,208 | 303,000 |
| 2001/01/24 | 1,310 | 1,315 | 1,250 | 1,257 | 195,000 |
| 2001/01/23 | 1,349 | 1,349 | 1,328 | 1,328 | 42,000 |
| 2001/01/22 | 1,378 | 1,378 | 1,332 | 1,349 | 48,000 |
| 2001/01/19 | 1,380 | 1,400 | 1,370 | 1,399 | 152,000 |
| 2001/01/18 | 1,335 | 1,380 | 1,330 | 1,380 | 192,000 |
| 2001/01/17 | 1,320 | 1,335 | 1,320 | 1,335 | 55,000 |
| 2001/01/16 | 1,300 | 1,350 | 1,300 | 1,320 | 151,000 |
| 2001/01/15 | 1,276 | 1,277 | 1,270 | 1,276 | 58,000 |
| 2001/01/12 | 1,221 | 1,277 | 1,221 | 1,276 | 70,000 |
| 2001/01/11 | 1,290 | 1,299 | 1,281 | 1,281 | 82,000 |
| 2001/01/10 | 1,300 | 1,320 | 1,287 | 1,290 | 63,000 |
| 2001/01/09 | 1,315 | 1,315 | 1,290 | 1,300 | 88,000 |
| 2001/01/05 | 1,272 | 1,338 | 1,272 | 1,335 | 164,000 |
| 2001/01/04 | 1,309 | 1,309 | 1,272 | 1,272 | 8,000 |