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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,022 | 1,022 | 1,016 | 1,017 | 13,000 |
| 2002/12/27 | 1,025 | 1,046 | 1,025 | 1,030 | 29,000 |
| 2002/12/26 | 1,003 | 1,031 | 1,003 | 1,022 | 39,000 |
| 2002/12/25 | 996 | 1,017 | 996 | 1,008 | 126,000 |
| 2002/12/24 | 1,010 | 1,020 | 1,010 | 1,016 | 104,000 |
| 2002/12/20 | 1,018 | 1,025 | 1,010 | 1,018 | 99,000 |
| 2002/12/19 | 1,004 | 1,019 | 1,000 | 1,017 | 71,000 |
| 2002/12/18 | 1,019 | 1,026 | 1,011 | 1,018 | 79,000 |
| 2002/12/17 | 1,031 | 1,031 | 1,007 | 1,027 | 57,000 |
| 2002/12/16 | 1,022 | 1,032 | 1,022 | 1,031 | 38,000 |
| 2002/12/13 | 1,040 | 1,040 | 1,027 | 1,032 | 224,000 |
| 2002/12/12 | 1,019 | 1,025 | 1,018 | 1,025 | 47,000 |
| 2002/12/11 | 1,034 | 1,039 | 1,030 | 1,032 | 45,000 |
| 2002/12/10 | 1,021 | 1,041 | 1,021 | 1,034 | 25,000 |
| 2002/12/09 | 1,047 | 1,047 | 1,024 | 1,037 | 39,000 |
| 2002/12/06 | 1,047 | 1,050 | 1,027 | 1,040 | 102,000 |
| 2002/12/05 | 1,035 | 1,042 | 1,032 | 1,032 | 20,000 |
| 2002/12/04 | 1,030 | 1,045 | 1,030 | 1,034 | 40,000 |
| 2002/12/03 | 1,035 | 1,038 | 1,029 | 1,037 | 28,000 |
| 2002/12/02 | 1,035 | 1,043 | 1,028 | 1,037 | 60,000 |
| 2002/11/29 | 1,018 | 1,050 | 1,018 | 1,042 | 108,000 |
| 2002/11/28 | 1,025 | 1,044 | 1,025 | 1,032 | 76,000 |
| 2002/11/27 | 1,039 | 1,046 | 1,030 | 1,037 | 33,000 |
| 2002/11/26 | 1,042 | 1,049 | 1,029 | 1,030 | 45,000 |
| 2002/11/25 | 1,033 | 1,049 | 1,023 | 1,026 | 66,000 |
| 2002/11/22 | 1,030 | 1,040 | 1,026 | 1,033 | 63,000 |
| 2002/11/21 | 1,015 | 1,023 | 1,013 | 1,023 | 80,000 |
| 2002/11/20 | 995 | 1,019 | 995 | 1,017 | 92,000 |
| 2002/11/19 | 1,000 | 1,000 | 995 | 996 | 36,000 |
| 2002/11/18 | 1,005 | 1,006 | 999 | 1,006 | 68,000 |
| 2002/11/15 | 1,021 | 1,024 | 1,004 | 1,010 | 70,000 |
| 2002/11/14 | 1,026 | 1,026 | 1,002 | 1,020 | 89,000 |
| 2002/11/13 | 1,030 | 1,033 | 1,026 | 1,026 | 56,000 |
| 2002/11/12 | 1,038 | 1,041 | 1,025 | 1,040 | 126,000 |
| 2002/11/11 | 1,053 | 1,054 | 1,039 | 1,040 | 62,000 |
| 2002/11/08 | 1,063 | 1,066 | 1,053 | 1,063 | 88,000 |
| 2002/11/07 | 1,054 | 1,080 | 1,052 | 1,069 | 130,000 |
| 2002/11/06 | 1,070 | 1,070 | 1,064 | 1,064 | 35,000 |
| 2002/11/05 | 1,070 | 1,070 | 1,050 | 1,065 | 107,000 |
| 2002/11/01 | 1,070 | 1,070 | 1,069 | 1,069 | 3,000 |
| 2002/10/31 | 1,080 | 1,080 | 1,070 | 1,070 | 41,000 |
| 2002/10/30 | 1,084 | 1,090 | 1,082 | 1,089 | 65,000 |
| 2002/10/29 | 1,091 | 1,091 | 1,087 | 1,088 | 36,000 |
| 2002/10/28 | 1,077 | 1,090 | 1,077 | 1,085 | 32,000 |
| 2002/10/25 | 1,054 | 1,078 | 1,054 | 1,077 | 51,000 |
| 2002/10/24 | 1,051 | 1,059 | 1,050 | 1,054 | 32,000 |
| 2002/10/23 | 1,050 | 1,064 | 1,040 | 1,061 | 56,000 |
| 2002/10/22 | 1,062 | 1,070 | 1,055 | 1,056 | 55,000 |
| 2002/10/21 | 1,077 | 1,084 | 1,062 | 1,062 | 61,000 |
| 2002/10/18 | 1,061 | 1,076 | 1,060 | 1,061 | 48,000 |
| 2002/10/17 | 1,063 | 1,079 | 1,056 | 1,060 | 42,000 |
| 2002/10/16 | 1,067 | 1,074 | 1,059 | 1,063 | 47,000 |
| 2002/10/15 | 1,055 | 1,075 | 1,048 | 1,058 | 80,000 |
| 2002/10/11 | 1,055 | 1,072 | 1,055 | 1,062 | 74,000 |
| 2002/10/10 | 1,071 | 1,072 | 1,063 | 1,071 | 63,000 |
| 2002/10/09 | 1,078 | 1,079 | 1,069 | 1,079 | 10,000 |
| 2002/10/08 | 1,080 | 1,090 | 1,076 | 1,077 | 61,000 |
| 2002/10/07 | 1,098 | 1,099 | 1,081 | 1,085 | 65,000 |
| 2002/10/04 | 1,080 | 1,098 | 1,077 | 1,098 | 41,000 |
| 2002/10/03 | 1,100 | 1,109 | 1,091 | 1,092 | 56,000 |
| 2002/10/02 | 1,080 | 1,080 | 1,070 | 1,071 | 92,000 |
| 2002/10/01 | 1,070 | 1,073 | 1,034 | 1,060 | 60,000 |
| 2002/09/30 | 1,075 | 1,093 | 1,075 | 1,093 | 47,000 |
| 2002/09/27 | 1,095 | 1,100 | 1,085 | 1,085 | 94,000 |
| 2002/09/26 | 1,071 | 1,091 | 1,065 | 1,075 | 200,000 |
| 2002/09/25 | 1,082 | 1,082 | 1,067 | 1,074 | 65,000 |
| 2002/09/24 | 1,105 | 1,105 | 1,086 | 1,088 | 146,000 |
| 2002/09/20 | 1,110 | 1,118 | 1,100 | 1,111 | 136,000 |
| 2002/09/19 | 1,098 | 1,125 | 1,098 | 1,106 | 156,000 |
| 2002/09/18 | 1,051 | 1,071 | 1,051 | 1,071 | 126,000 |
| 2002/09/17 | 1,069 | 1,080 | 1,055 | 1,055 | 158,000 |
| 2002/09/13 | 1,031 | 1,072 | 1,031 | 1,064 | 243,000 |
| 2002/09/12 | 1,080 | 1,094 | 1,067 | 1,091 | 42,000 |
| 2002/09/11 | 1,075 | 1,080 | 1,066 | 1,078 | 35,000 |
| 2002/09/10 | 1,098 | 1,098 | 1,070 | 1,075 | 109,000 |
| 2002/09/09 | 1,090 | 1,104 | 1,080 | 1,093 | 123,000 |
| 2002/09/06 | 1,070 | 1,080 | 1,070 | 1,080 | 42,000 |
| 2002/09/05 | 1,059 | 1,089 | 1,056 | 1,081 | 135,000 |
| 2002/09/04 | 1,032 | 1,040 | 1,032 | 1,036 | 32,000 |
| 2002/09/03 | 1,064 | 1,065 | 1,048 | 1,048 | 76,000 |
| 2002/09/02 | 1,060 | 1,068 | 1,049 | 1,065 | 19,000 |
| 2002/08/30 | 1,051 | 1,072 | 1,051 | 1,057 | 52,000 |
| 2002/08/29 | 1,069 | 1,073 | 1,060 | 1,060 | 100,000 |
| 2002/08/28 | 1,060 | 1,070 | 1,054 | 1,070 | 64,000 |
| 2002/08/27 | 1,060 | 1,063 | 1,055 | 1,060 | 62,000 |
| 2002/08/26 | 1,031 | 1,060 | 1,031 | 1,060 | 66,000 |
| 2002/08/23 | 1,020 | 1,037 | 1,020 | 1,031 | 55,000 |
| 2002/08/22 | 1,010 | 1,015 | 1,003 | 1,015 | 85,000 |
| 2002/08/21 | 1,010 | 1,015 | 1,001 | 1,001 | 39,000 |
| 2002/08/20 | 1,007 | 1,014 | 1,001 | 1,010 | 80,000 |
| 2002/08/19 | 1,014 | 1,014 | 986 | 998 | 56,000 |
| 2002/08/16 | 990 | 1,002 | 989 | 1,002 | 54,000 |
| 2002/08/15 | 1,003 | 1,003 | 985 | 989 | 66,000 |
| 2002/08/14 | 1,006 | 1,006 | 992 | 1,004 | 53,000 |
| 2002/08/13 | 1,001 | 1,015 | 1,001 | 1,006 | 28,000 |
| 2002/08/12 | 1,025 | 1,030 | 1,017 | 1,017 | 42,000 |
| 2002/08/09 | 1,045 | 1,045 | 1,038 | 1,041 | 59,000 |
| 2002/08/08 | 1,027 | 1,039 | 1,027 | 1,039 | 29,000 |
| 2002/08/07 | 1,035 | 1,045 | 1,035 | 1,043 | 18,000 |
| 2002/08/06 | 1,039 | 1,049 | 1,036 | 1,049 | 29,000 |
| 2002/08/05 | 1,024 | 1,042 | 1,024 | 1,042 | 41,000 |
| 2002/08/02 | 1,010 | 1,028 | 1,009 | 1,025 | 109,000 |
| 2002/08/01 | 1,019 | 1,019 | 1,005 | 1,010 | 46,000 |
| 2002/07/31 | 1,011 | 1,011 | 996 | 1,005 | 36,000 |
| 2002/07/30 | 1,001 | 1,017 | 991 | 1,010 | 93,000 |
| 2002/07/29 | 971 | 1,002 | 971 | 985 | 94,000 |
| 2002/07/26 | 980 | 993 | 969 | 970 | 78,000 |
| 2002/07/25 | 991 | 996 | 976 | 977 | 22,000 |
| 2002/07/24 | 994 | 994 | 980 | 980 | 25,000 |
| 2002/07/23 | 994 | 1,007 | 985 | 996 | 22,000 |
| 2002/07/22 | 984 | 1,004 | 984 | 994 | 38,000 |
| 2002/07/19 | 984 | 990 | 984 | 984 | 32,000 |
| 2002/07/18 | 999 | 1,000 | 975 | 984 | 55,000 |
| 2002/07/17 | 993 | 993 | 973 | 980 | 44,000 |
| 2002/07/16 | 1,016 | 1,016 | 987 | 993 | 92,000 |
| 2002/07/15 | 1,026 | 1,031 | 1,015 | 1,016 | 86,000 |
| 2002/07/12 | 1,070 | 1,076 | 1,030 | 1,031 | 205,000 |
| 2002/07/11 | 1,080 | 1,084 | 1,070 | 1,070 | 73,000 |
| 2002/07/10 | 1,109 | 1,123 | 1,100 | 1,100 | 44,000 |
| 2002/07/09 | 1,116 | 1,116 | 1,103 | 1,109 | 98,000 |
| 2002/07/08 | 1,149 | 1,149 | 1,116 | 1,116 | 35,000 |
| 2002/07/05 | 1,130 | 1,144 | 1,127 | 1,134 | 83,000 |
| 2002/07/04 | 1,114 | 1,120 | 1,111 | 1,116 | 36,000 |
| 2002/07/03 | 1,075 | 1,106 | 1,075 | 1,106 | 65,000 |
| 2002/07/02 | 1,085 | 1,087 | 1,068 | 1,076 | 55,000 |
| 2002/07/01 | 1,088 | 1,088 | 1,071 | 1,087 | 18,000 |
| 2002/06/28 | 1,055 | 1,075 | 1,055 | 1,068 | 49,000 |
| 2002/06/27 | 1,070 | 1,071 | 1,050 | 1,060 | 31,000 |
| 2002/06/26 | 1,058 | 1,070 | 1,058 | 1,070 | 44,000 |
| 2002/06/25 | 1,061 | 1,081 | 1,061 | 1,078 | 39,000 |
| 2002/06/24 | 1,093 | 1,093 | 1,060 | 1,080 | 52,000 |
| 2002/06/21 | 1,074 | 1,082 | 1,074 | 1,075 | 50,000 |
| 2002/06/20 | 1,056 | 1,095 | 1,056 | 1,094 | 161,000 |
| 2002/06/19 | 1,028 | 1,065 | 1,028 | 1,055 | 155,000 |
| 2002/06/18 | 1,010 | 1,045 | 1,010 | 1,026 | 153,000 |
| 2002/06/17 | 1,042 | 1,055 | 980 | 995 | 99,000 |
| 2002/06/14 | 1,060 | 1,078 | 1,028 | 1,060 | 335,000 |
| 2002/06/13 | 1,110 | 1,115 | 1,070 | 1,100 | 70,000 |
| 2002/06/12 | 1,125 | 1,140 | 1,115 | 1,122 | 112,000 |
| 2002/06/11 | 1,156 | 1,173 | 1,140 | 1,140 | 86,000 |
| 2002/06/10 | 1,161 | 1,180 | 1,155 | 1,170 | 59,000 |
| 2002/06/07 | 1,145 | 1,184 | 1,145 | 1,177 | 117,000 |
| 2002/06/06 | 1,148 | 1,160 | 1,128 | 1,158 | 161,000 |
| 2002/06/05 | 1,128 | 1,140 | 1,114 | 1,130 | 60,000 |
| 2002/06/04 | 1,116 | 1,120 | 1,108 | 1,110 | 52,000 |
| 2002/06/03 | 1,101 | 1,120 | 1,100 | 1,116 | 60,000 |
| 2002/05/31 | 1,119 | 1,119 | 1,100 | 1,100 | 34,000 |
| 2002/05/30 | 1,144 | 1,144 | 1,090 | 1,090 | 114,000 |
| 2002/05/29 | 1,125 | 1,160 | 1,125 | 1,150 | 399,000 |
| 2002/05/28 | 1,062 | 1,125 | 1,062 | 1,125 | 238,000 |
| 2002/05/27 | 1,070 | 1,086 | 1,061 | 1,082 | 228,000 |
| 2002/05/24 | 1,015 | 1,049 | 999 | 1,047 | 151,000 |
| 2002/05/23 | 997 | 1,009 | 989 | 995 | 54,000 |
| 2002/05/22 | 990 | 1,000 | 969 | 995 | 169,000 |
| 2002/05/21 | 965 | 980 | 958 | 971 | 68,000 |
| 2002/05/20 | 991 | 1,002 | 976 | 976 | 77,000 |
| 2002/05/17 | 1,000 | 1,001 | 990 | 991 | 146,000 |
| 2002/05/16 | 915 | 966 | 915 | 959 | 209,000 |
| 2002/05/15 | 885 | 912 | 882 | 900 | 123,000 |
| 2002/05/14 | 887 | 887 | 856 | 860 | 46,000 |
| 2002/05/13 | 863 | 871 | 863 | 867 | 23,000 |
| 2002/05/10 | 877 | 877 | 868 | 872 | 39,000 |
| 2002/05/09 | 875 | 885 | 875 | 876 | 11,000 |
| 2002/05/08 | 870 | 883 | 870 | 873 | 39,000 |
| 2002/05/07 | 892 | 899 | 870 | 871 | 31,000 |
| 2002/05/02 | 880 | 880 | 875 | 879 | 18,000 |
| 2002/05/01 | 880 | 888 | 878 | 880 | 49,000 |
| 2002/04/30 | 881 | 895 | 870 | 890 | 80,000 |
| 2002/04/26 | 902 | 908 | 900 | 901 | 52,000 |
| 2002/04/25 | 930 | 930 | 912 | 919 | 31,000 |
| 2002/04/24 | 940 | 940 | 926 | 932 | 44,000 |
| 2002/04/23 | 930 | 930 | 918 | 930 | 60,000 |
| 2002/04/22 | 925 | 925 | 913 | 920 | 77,000 |
| 2002/04/19 | 902 | 920 | 902 | 902 | 87,000 |
| 2002/04/18 | 900 | 907 | 900 | 900 | 64,000 |
| 2002/04/17 | 897 | 905 | 897 | 900 | 40,000 |
| 2002/04/16 | 885 | 900 | 885 | 898 | 53,000 |
| 2002/04/15 | 908 | 908 | 885 | 895 | 45,000 |
| 2002/04/12 | 930 | 931 | 908 | 915 | 51,000 |
| 2002/04/11 | 926 | 926 | 908 | 908 | 52,000 |
| 2002/04/10 | 950 | 950 | 920 | 921 | 21,000 |
| 2002/04/09 | 965 | 969 | 930 | 931 | 30,000 |
| 2002/04/08 | 960 | 960 | 940 | 945 | 39,000 |
| 2002/04/05 | 945 | 960 | 945 | 960 | 38,000 |
| 2002/04/04 | 941 | 951 | 940 | 945 | 33,000 |
| 2002/04/03 | 940 | 951 | 920 | 951 | 23,000 |
| 2002/04/02 | 949 | 949 | 930 | 940 | 16,000 |
| 2002/04/01 | 952 | 952 | 930 | 949 | 26,000 |
| 2002/03/29 | 950 | 953 | 945 | 952 | 29,000 |
| 2002/03/28 | 980 | 980 | 955 | 960 | 51,000 |
| 2002/03/27 | 990 | 990 | 973 | 980 | 24,000 |
| 2002/03/26 | 982 | 988 | 975 | 987 | 43,000 |
| 2002/03/25 | 981 | 986 | 970 | 986 | 24,000 |
| 2002/03/22 | 987 | 992 | 976 | 980 | 16,000 |
| 2002/03/20 | 1,014 | 1,034 | 985 | 987 | 121,000 |
| 2002/03/19 | 1,000 | 1,005 | 986 | 1,004 | 101,000 |
| 2002/03/18 | 985 | 995 | 980 | 995 | 70,000 |
| 2002/03/15 | 960 | 963 | 960 | 963 | 6,000 |
| 2002/03/14 | 960 | 979 | 960 | 967 | 13,000 |
| 2002/03/13 | 989 | 989 | 960 | 960 | 28,000 |
| 2002/03/12 | 985 | 995 | 976 | 989 | 28,000 |
| 2002/03/11 | 984 | 986 | 970 | 985 | 49,000 |
| 2002/03/08 | 970 | 985 | 970 | 978 | 198,000 |
| 2002/03/07 | 940 | 989 | 934 | 980 | 50,000 |
| 2002/03/06 | 950 | 966 | 930 | 930 | 32,000 |
| 2002/03/05 | 990 | 990 | 960 | 967 | 30,000 |
| 2002/03/04 | 970 | 1,020 | 970 | 985 | 46,000 |
| 2002/03/01 | 950 | 950 | 928 | 933 | 41,000 |
| 2002/02/28 | 935 | 950 | 935 | 940 | 43,000 |
| 2002/02/27 | 910 | 920 | 899 | 920 | 44,000 |
| 2002/02/26 | 908 | 908 | 903 | 903 | 16,000 |
| 2002/02/25 | 906 | 910 | 899 | 903 | 24,000 |
| 2002/02/22 | 904 | 905 | 898 | 900 | 19,000 |
| 2002/02/21 | 875 | 897 | 875 | 897 | 23,000 |
| 2002/02/20 | 869 | 882 | 865 | 882 | 41,000 |
| 2002/02/19 | 860 | 869 | 856 | 869 | 28,000 |
| 2002/02/18 | 882 | 885 | 882 | 882 | 22,000 |
| 2002/02/15 | 855 | 881 | 855 | 881 | 22,000 |
| 2002/02/14 | 872 | 884 | 872 | 875 | 22,000 |
| 2002/02/13 | 858 | 880 | 858 | 872 | 54,000 |
| 2002/02/12 | 845 | 855 | 838 | 855 | 33,000 |
| 2002/02/08 | 835 | 840 | 834 | 840 | 48,000 |
| 2002/02/07 | 826 | 836 | 826 | 835 | 12,000 |
| 2002/02/06 | 821 | 830 | 821 | 825 | 12,000 |
| 2002/02/05 | 853 | 855 | 830 | 830 | 16,000 |
| 2002/02/04 | 840 | 844 | 839 | 844 | 40,000 |
| 2002/02/01 | 829 | 835 | 829 | 835 | 33,000 |
| 2002/01/31 | 820 | 835 | 820 | 826 | 13,000 |
| 2002/01/30 | 816 | 819 | 814 | 818 | 35,000 |
| 2002/01/29 | 835 | 844 | 835 | 844 | 13,000 |
| 2002/01/28 | 820 | 835 | 820 | 835 | 4,000 |
| 2002/01/25 | 819 | 822 | 819 | 821 | 9,000 |
| 2002/01/24 | 830 | 835 | 822 | 822 | 12,000 |
| 2002/01/23 | 815 | 834 | 810 | 830 | 33,000 |
| 2002/01/22 | 852 | 860 | 820 | 825 | 54,000 |
| 2002/01/21 | 830 | 862 | 830 | 842 | 73,000 |
| 2002/01/18 | 801 | 825 | 801 | 825 | 68,000 |
| 2002/01/17 | 794 | 794 | 785 | 794 | 16,000 |
| 2002/01/16 | 786 | 797 | 786 | 794 | 13,000 |
| 2002/01/15 | 792 | 792 | 783 | 786 | 16,000 |
| 2002/01/11 | 808 | 808 | 786 | 793 | 54,000 |
| 2002/01/10 | 801 | 801 | 795 | 798 | 26,000 |
| 2002/01/09 | 810 | 813 | 791 | 810 | 59,000 |
| 2002/01/08 | 835 | 836 | 815 | 815 | 23,000 |
| 2002/01/07 | 831 | 840 | 831 | 837 | 43,000 |
| 2002/01/04 | 826 | 832 | 820 | 831 | 15,000 |