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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,530 | 1,530 | 1,522 | 1,522 | 9,000 |
| 2003/12/29 | 1,537 | 1,537 | 1,513 | 1,513 | 12,000 |
| 2003/12/26 | 1,484 | 1,507 | 1,484 | 1,507 | 12,000 |
| 2003/12/25 | 1,492 | 1,512 | 1,492 | 1,512 | 24,000 |
| 2003/12/24 | 1,513 | 1,513 | 1,477 | 1,492 | 37,000 |
| 2003/12/22 | 1,478 | 1,504 | 1,461 | 1,504 | 40,000 |
| 2003/12/19 | 1,510 | 1,520 | 1,486 | 1,498 | 43,000 |
| 2003/12/18 | 1,482 | 1,502 | 1,462 | 1,490 | 45,000 |
| 2003/12/17 | 1,495 | 1,500 | 1,476 | 1,481 | 23,000 |
| 2003/12/16 | 1,521 | 1,522 | 1,514 | 1,514 | 9,000 |
| 2003/12/15 | 1,510 | 1,549 | 1,510 | 1,522 | 37,000 |
| 2003/12/12 | 1,525 | 1,525 | 1,501 | 1,510 | 204,000 |
| 2003/12/11 | 1,515 | 1,528 | 1,470 | 1,510 | 46,000 |
| 2003/12/10 | 1,477 | 1,497 | 1,468 | 1,476 | 46,000 |
| 2003/12/09 | 1,500 | 1,500 | 1,475 | 1,476 | 25,000 |
| 2003/12/08 | 1,482 | 1,502 | 1,480 | 1,487 | 30,000 |
| 2003/12/05 | 1,517 | 1,525 | 1,500 | 1,525 | 47,000 |
| 2003/12/04 | 1,512 | 1,528 | 1,502 | 1,517 | 53,000 |
| 2003/12/03 | 1,492 | 1,500 | 1,472 | 1,494 | 40,000 |
| 2003/12/02 | 1,485 | 1,533 | 1,485 | 1,522 | 67,000 |
| 2003/12/01 | 1,451 | 1,484 | 1,444 | 1,484 | 33,000 |
| 2003/11/28 | 1,499 | 1,499 | 1,460 | 1,491 | 43,000 |
| 2003/11/27 | 1,468 | 1,474 | 1,463 | 1,463 | 27,000 |
| 2003/11/26 | 1,478 | 1,494 | 1,450 | 1,469 | 22,000 |
| 2003/11/25 | 1,495 | 1,508 | 1,495 | 1,504 | 25,000 |
| 2003/11/21 | 1,509 | 1,525 | 1,491 | 1,495 | 41,000 |
| 2003/11/20 | 1,500 | 1,501 | 1,468 | 1,489 | 32,000 |
| 2003/11/19 | 1,499 | 1,499 | 1,468 | 1,480 | 44,000 |
| 2003/11/18 | 1,495 | 1,533 | 1,437 | 1,501 | 104,000 |
| 2003/11/17 | 1,544 | 1,544 | 1,494 | 1,507 | 21,000 |
| 2003/11/14 | 1,555 | 1,561 | 1,544 | 1,544 | 59,000 |
| 2003/11/13 | 1,529 | 1,529 | 1,500 | 1,523 | 49,000 |
| 2003/11/12 | 1,537 | 1,537 | 1,486 | 1,516 | 34,000 |
| 2003/11/11 | 1,510 | 1,549 | 1,499 | 1,537 | 58,000 |
| 2003/11/10 | 1,508 | 1,540 | 1,494 | 1,540 | 47,000 |
| 2003/11/07 | 1,530 | 1,539 | 1,501 | 1,538 | 58,000 |
| 2003/11/06 | 1,590 | 1,591 | 1,550 | 1,550 | 51,000 |
| 2003/11/05 | 1,550 | 1,590 | 1,530 | 1,590 | 62,000 |
| 2003/11/04 | 1,540 | 1,571 | 1,540 | 1,560 | 91,000 |
| 2003/10/31 | 1,594 | 1,594 | 1,561 | 1,570 | 70,000 |
| 2003/10/30 | 1,536 | 1,612 | 1,536 | 1,598 | 220,000 |
| 2003/10/29 | 1,516 | 1,537 | 1,505 | 1,506 | 56,000 |
| 2003/10/28 | 1,500 | 1,503 | 1,477 | 1,496 | 45,000 |
| 2003/10/27 | 1,494 | 1,507 | 1,484 | 1,500 | 78,000 |
| 2003/10/24 | 1,505 | 1,518 | 1,472 | 1,472 | 99,000 |
| 2003/10/23 | 1,502 | 1,527 | 1,499 | 1,505 | 108,000 |
| 2003/10/22 | 1,593 | 1,593 | 1,565 | 1,571 | 48,000 |
| 2003/10/21 | 1,600 | 1,600 | 1,563 | 1,563 | 26,000 |
| 2003/10/20 | 1,580 | 1,618 | 1,580 | 1,599 | 100,000 |
| 2003/10/17 | 1,600 | 1,606 | 1,518 | 1,550 | 55,000 |
| 2003/10/16 | 1,512 | 1,575 | 1,512 | 1,570 | 102,000 |
| 2003/10/15 | 1,580 | 1,580 | 1,503 | 1,503 | 51,000 |
| 2003/10/14 | 1,552 | 1,590 | 1,552 | 1,578 | 105,000 |
| 2003/10/10 | 1,520 | 1,576 | 1,520 | 1,552 | 132,000 |
| 2003/10/09 | 1,516 | 1,532 | 1,502 | 1,520 | 82,000 |
| 2003/10/08 | 1,540 | 1,551 | 1,534 | 1,546 | 72,000 |
| 2003/10/07 | 1,530 | 1,566 | 1,530 | 1,555 | 83,000 |
| 2003/10/06 | 1,557 | 1,589 | 1,545 | 1,557 | 53,000 |
| 2003/10/03 | 1,576 | 1,599 | 1,561 | 1,587 | 58,000 |
| 2003/10/02 | 1,594 | 1,594 | 1,551 | 1,576 | 103,000 |
| 2003/10/01 | 1,542 | 1,592 | 1,537 | 1,554 | 155,000 |
| 2003/09/30 | 1,489 | 1,530 | 1,489 | 1,530 | 109,000 |
| 2003/09/29 | 1,505 | 1,505 | 1,483 | 1,488 | 47,000 |
| 2003/09/26 | 1,500 | 1,515 | 1,462 | 1,506 | 78,000 |
| 2003/09/25 | 1,476 | 1,519 | 1,476 | 1,501 | 78,000 |
| 2003/09/24 | 1,539 | 1,569 | 1,530 | 1,541 | 171,000 |
| 2003/09/22 | 1,638 | 1,638 | 1,520 | 1,545 | 124,000 |
| 2003/09/19 | 1,639 | 1,639 | 1,577 | 1,639 | 104,000 |
| 2003/09/18 | 1,645 | 1,645 | 1,601 | 1,609 | 105,000 |
| 2003/09/17 | 1,664 | 1,664 | 1,627 | 1,628 | 48,000 |
| 2003/09/16 | 1,670 | 1,672 | 1,634 | 1,642 | 87,000 |
| 2003/09/12 | 1,679 | 1,679 | 1,656 | 1,662 | 216,000 |
| 2003/09/11 | 1,649 | 1,653 | 1,630 | 1,649 | 161,000 |
| 2003/09/10 | 1,635 | 1,667 | 1,635 | 1,662 | 164,000 |
| 2003/09/09 | 1,605 | 1,648 | 1,605 | 1,632 | 81,000 |
| 2003/09/08 | 1,647 | 1,647 | 1,600 | 1,625 | 88,000 |
| 2003/09/05 | 1,600 | 1,660 | 1,590 | 1,644 | 206,000 |
| 2003/09/04 | 1,588 | 1,602 | 1,576 | 1,581 | 78,000 |
| 2003/09/03 | 1,580 | 1,591 | 1,566 | 1,587 | 98,000 |
| 2003/09/02 | 1,609 | 1,609 | 1,577 | 1,580 | 143,000 |
| 2003/09/01 | 1,608 | 1,620 | 1,590 | 1,612 | 88,000 |
| 2003/08/29 | 1,600 | 1,610 | 1,584 | 1,608 | 181,000 |
| 2003/08/28 | 1,611 | 1,614 | 1,599 | 1,601 | 131,000 |
| 2003/08/27 | 1,650 | 1,650 | 1,581 | 1,612 | 228,000 |
| 2003/08/26 | 1,645 | 1,659 | 1,637 | 1,650 | 118,000 |
| 2003/08/25 | 1,642 | 1,651 | 1,640 | 1,644 | 58,000 |
| 2003/08/22 | 1,667 | 1,687 | 1,650 | 1,672 | 113,000 |
| 2003/08/21 | 1,650 | 1,701 | 1,650 | 1,697 | 161,000 |
| 2003/08/20 | 1,652 | 1,670 | 1,650 | 1,662 | 114,000 |
| 2003/08/19 | 1,700 | 1,701 | 1,673 | 1,682 | 157,000 |
| 2003/08/18 | 1,560 | 1,692 | 1,560 | 1,680 | 163,000 |
| 2003/08/15 | 1,503 | 1,542 | 1,500 | 1,526 | 196,000 |
| 2003/08/14 | 1,468 | 1,492 | 1,468 | 1,490 | 151,000 |
| 2003/08/13 | 1,456 | 1,466 | 1,456 | 1,465 | 47,000 |
| 2003/08/12 | 1,454 | 1,464 | 1,451 | 1,457 | 61,000 |
| 2003/08/11 | 1,451 | 1,477 | 1,450 | 1,467 | 97,000 |
| 2003/08/08 | 1,450 | 1,486 | 1,450 | 1,469 | 218,000 |
| 2003/08/07 | 1,420 | 1,444 | 1,420 | 1,444 | 91,000 |
| 2003/08/06 | 1,409 | 1,420 | 1,399 | 1,412 | 65,000 |
| 2003/08/05 | 1,441 | 1,442 | 1,384 | 1,390 | 110,000 |
| 2003/08/04 | 1,418 | 1,467 | 1,418 | 1,461 | 172,000 |
| 2003/08/01 | 1,400 | 1,421 | 1,400 | 1,416 | 79,000 |
| 2003/07/31 | 1,425 | 1,434 | 1,383 | 1,387 | 90,000 |
| 2003/07/30 | 1,428 | 1,435 | 1,411 | 1,435 | 135,000 |
| 2003/07/29 | 1,430 | 1,440 | 1,424 | 1,427 | 110,000 |
| 2003/07/28 | 1,383 | 1,437 | 1,380 | 1,432 | 85,000 |
| 2003/07/25 | 1,380 | 1,390 | 1,359 | 1,383 | 104,000 |
| 2003/07/24 | 1,411 | 1,417 | 1,403 | 1,405 | 43,000 |
| 2003/07/23 | 1,413 | 1,415 | 1,393 | 1,411 | 49,000 |
| 2003/07/22 | 1,405 | 1,418 | 1,393 | 1,393 | 51,000 |
| 2003/07/18 | 1,430 | 1,462 | 1,415 | 1,415 | 94,000 |
| 2003/07/17 | 1,401 | 1,429 | 1,401 | 1,429 | 137,000 |
| 2003/07/16 | 1,405 | 1,417 | 1,405 | 1,405 | 50,000 |
| 2003/07/15 | 1,422 | 1,445 | 1,414 | 1,445 | 62,000 |
| 2003/07/14 | 1,431 | 1,451 | 1,429 | 1,442 | 101,000 |
| 2003/07/11 | 1,455 | 1,463 | 1,431 | 1,431 | 87,000 |
| 2003/07/10 | 1,470 | 1,470 | 1,444 | 1,454 | 109,000 |
| 2003/07/09 | 1,480 | 1,486 | 1,450 | 1,469 | 146,000 |
| 2003/07/08 | 1,454 | 1,475 | 1,450 | 1,474 | 87,000 |
| 2003/07/07 | 1,436 | 1,480 | 1,436 | 1,473 | 38,000 |
| 2003/07/04 | 1,469 | 1,479 | 1,460 | 1,472 | 127,000 |
| 2003/07/03 | 1,482 | 1,485 | 1,451 | 1,470 | 127,000 |
| 2003/07/02 | 1,468 | 1,480 | 1,420 | 1,471 | 97,000 |
| 2003/07/01 | 1,482 | 1,483 | 1,460 | 1,469 | 48,000 |
| 2003/06/30 | 1,491 | 1,492 | 1,482 | 1,482 | 82,000 |
| 2003/06/27 | 1,473 | 1,485 | 1,466 | 1,485 | 144,000 |
| 2003/06/26 | 1,447 | 1,470 | 1,430 | 1,459 | 135,000 |
| 2003/06/25 | 1,429 | 1,454 | 1,429 | 1,448 | 110,000 |
| 2003/06/24 | 1,402 | 1,436 | 1,402 | 1,416 | 184,000 |
| 2003/06/23 | 1,428 | 1,450 | 1,421 | 1,437 | 242,000 |
| 2003/06/20 | 1,390 | 1,432 | 1,390 | 1,422 | 245,000 |
| 2003/06/19 | 1,340 | 1,386 | 1,340 | 1,381 | 121,000 |
| 2003/06/18 | 1,392 | 1,393 | 1,380 | 1,380 | 109,000 |
| 2003/06/17 | 1,392 | 1,392 | 1,378 | 1,380 | 153,000 |
| 2003/06/16 | 1,359 | 1,378 | 1,359 | 1,378 | 51,000 |
| 2003/06/13 | 1,384 | 1,386 | 1,367 | 1,379 | 188,000 |
| 2003/06/12 | 1,385 | 1,391 | 1,370 | 1,375 | 136,000 |
| 2003/06/11 | 1,356 | 1,379 | 1,356 | 1,370 | 60,000 |
| 2003/06/10 | 1,382 | 1,382 | 1,370 | 1,371 | 84,000 |
| 2003/06/09 | 1,380 | 1,390 | 1,354 | 1,381 | 147,000 |
| 2003/06/06 | 1,337 | 1,343 | 1,323 | 1,343 | 91,000 |
| 2003/06/05 | 1,361 | 1,362 | 1,337 | 1,339 | 231,000 |
| 2003/06/04 | 1,376 | 1,380 | 1,363 | 1,368 | 44,000 |
| 2003/06/03 | 1,379 | 1,380 | 1,367 | 1,375 | 78,000 |
| 2003/06/02 | 1,395 | 1,405 | 1,378 | 1,379 | 121,000 |
| 2003/05/30 | 1,396 | 1,396 | 1,381 | 1,394 | 93,000 |
| 2003/05/29 | 1,388 | 1,388 | 1,372 | 1,382 | 75,000 |
| 2003/05/28 | 1,353 | 1,390 | 1,353 | 1,368 | 99,000 |
| 2003/05/27 | 1,369 | 1,369 | 1,347 | 1,347 | 96,000 |
| 2003/05/26 | 1,399 | 1,399 | 1,376 | 1,376 | 107,000 |
| 2003/05/23 | 1,400 | 1,412 | 1,400 | 1,400 | 94,000 |
| 2003/05/22 | 1,420 | 1,420 | 1,410 | 1,411 | 25,000 |
| 2003/05/21 | 1,416 | 1,430 | 1,400 | 1,410 | 77,000 |
| 2003/05/20 | 1,417 | 1,417 | 1,410 | 1,415 | 82,000 |
| 2003/05/19 | 1,423 | 1,423 | 1,395 | 1,397 | 67,000 |
| 2003/05/16 | 1,425 | 1,429 | 1,409 | 1,422 | 114,000 |
| 2003/05/15 | 1,400 | 1,440 | 1,380 | 1,405 | 225,000 |
| 2003/05/14 | 1,411 | 1,430 | 1,411 | 1,415 | 80,000 |
| 2003/05/13 | 1,391 | 1,428 | 1,391 | 1,411 | 109,000 |
| 2003/05/12 | 1,391 | 1,408 | 1,390 | 1,390 | 116,000 |
| 2003/05/09 | 1,402 | 1,410 | 1,386 | 1,410 | 126,000 |
| 2003/05/08 | 1,426 | 1,436 | 1,413 | 1,413 | 158,000 |
| 2003/05/07 | 1,472 | 1,472 | 1,445 | 1,446 | 127,000 |
| 2003/05/06 | 1,471 | 1,489 | 1,470 | 1,480 | 141,000 |
| 2003/05/02 | 1,410 | 1,470 | 1,408 | 1,451 | 259,000 |
| 2003/05/01 | 1,419 | 1,419 | 1,405 | 1,409 | 57,000 |
| 2003/04/30 | 1,400 | 1,419 | 1,399 | 1,417 | 106,000 |
| 2003/04/28 | 1,396 | 1,399 | 1,387 | 1,393 | 103,000 |
| 2003/04/25 | 1,385 | 1,408 | 1,385 | 1,396 | 141,000 |
| 2003/04/24 | 1,390 | 1,398 | 1,383 | 1,385 | 121,000 |
| 2003/04/23 | 1,387 | 1,390 | 1,375 | 1,390 | 132,000 |
| 2003/04/22 | 1,390 | 1,390 | 1,367 | 1,367 | 122,000 |
| 2003/04/21 | 1,355 | 1,396 | 1,348 | 1,380 | 219,000 |
| 2003/04/18 | 1,359 | 1,359 | 1,338 | 1,342 | 177,000 |
| 2003/04/17 | 1,350 | 1,350 | 1,325 | 1,346 | 205,000 |
| 2003/04/16 | 1,320 | 1,340 | 1,315 | 1,330 | 261,000 |
| 2003/04/15 | 1,288 | 1,310 | 1,285 | 1,305 | 515,000 |
| 2003/04/14 | 1,269 | 1,290 | 1,260 | 1,283 | 255,000 |
| 2003/04/11 | 1,258 | 1,270 | 1,244 | 1,269 | 257,000 |
| 2003/04/10 | 1,239 | 1,244 | 1,230 | 1,244 | 163,000 |
| 2003/04/09 | 1,245 | 1,254 | 1,245 | 1,249 | 153,000 |
| 2003/04/08 | 1,247 | 1,252 | 1,240 | 1,242 | 126,000 |
| 2003/04/07 | 1,269 | 1,269 | 1,252 | 1,258 | 74,000 |
| 2003/04/04 | 1,265 | 1,273 | 1,245 | 1,263 | 179,000 |
| 2003/04/03 | 1,258 | 1,279 | 1,258 | 1,263 | 144,000 |
| 2003/04/02 | 1,238 | 1,259 | 1,236 | 1,259 | 170,000 |
| 2003/04/01 | 1,242 | 1,242 | 1,230 | 1,238 | 161,000 |
| 2003/03/31 | 1,230 | 1,250 | 1,222 | 1,230 | 184,000 |
| 2003/03/28 | 1,200 | 1,228 | 1,200 | 1,216 | 247,000 |
| 2003/03/27 | 1,190 | 1,199 | 1,186 | 1,190 | 54,000 |
| 2003/03/26 | 1,194 | 1,195 | 1,185 | 1,189 | 83,000 |
| 2003/03/25 | 1,189 | 1,204 | 1,189 | 1,200 | 124,000 |
| 2003/03/24 | 1,175 | 1,197 | 1,155 | 1,194 | 186,000 |
| 2003/03/20 | 1,155 | 1,174 | 1,155 | 1,164 | 116,000 |
| 2003/03/19 | 1,146 | 1,155 | 1,141 | 1,155 | 90,000 |
| 2003/03/18 | 1,173 | 1,173 | 1,151 | 1,166 | 73,000 |
| 2003/03/17 | 1,164 | 1,170 | 1,151 | 1,161 | 106,000 |
| 2003/03/14 | 1,176 | 1,176 | 1,158 | 1,163 | 359,000 |
| 2003/03/13 | 1,130 | 1,140 | 1,125 | 1,135 | 118,000 |
| 2003/03/12 | 1,128 | 1,143 | 1,111 | 1,129 | 75,000 |
| 2003/03/11 | 1,126 | 1,130 | 1,120 | 1,125 | 75,000 |
| 2003/03/10 | 1,137 | 1,147 | 1,118 | 1,131 | 128,000 |
| 2003/03/07 | 1,145 | 1,150 | 1,141 | 1,146 | 93,000 |
| 2003/03/06 | 1,137 | 1,150 | 1,134 | 1,140 | 153,000 |
| 2003/03/05 | 1,114 | 1,137 | 1,114 | 1,130 | 123,000 |
| 2003/03/04 | 1,107 | 1,129 | 1,107 | 1,125 | 159,000 |
| 2003/03/03 | 1,098 | 1,106 | 1,091 | 1,106 | 70,000 |
| 2003/02/28 | 1,097 | 1,104 | 1,093 | 1,100 | 48,000 |
| 2003/02/27 | 1,097 | 1,101 | 1,090 | 1,096 | 86,000 |
| 2003/02/26 | 1,099 | 1,109 | 1,092 | 1,097 | 49,000 |
| 2003/02/25 | 1,088 | 1,102 | 1,088 | 1,100 | 87,000 |
| 2003/02/24 | 1,085 | 1,100 | 1,082 | 1,096 | 161,000 |
| 2003/02/21 | 1,068 | 1,090 | 1,064 | 1,077 | 231,000 |
| 2003/02/20 | 1,053 | 1,061 | 1,050 | 1,061 | 89,000 |
| 2003/02/19 | 1,060 | 1,060 | 1,042 | 1,042 | 64,000 |
| 2003/02/18 | 1,040 | 1,074 | 1,040 | 1,060 | 109,000 |
| 2003/02/17 | 1,011 | 1,033 | 996 | 1,023 | 96,000 |
| 2003/02/14 | 1,035 | 1,035 | 1,027 | 1,031 | 112,000 |
| 2003/02/13 | 1,021 | 1,025 | 1,021 | 1,023 | 30,000 |
| 2003/02/12 | 1,012 | 1,023 | 1,012 | 1,021 | 34,000 |
| 2003/02/10 | 1,013 | 1,017 | 1,006 | 1,011 | 34,000 |
| 2003/02/07 | 1,011 | 1,016 | 1,006 | 1,015 | 25,000 |
| 2003/02/06 | 1,002 | 1,010 | 1,002 | 1,010 | 67,000 |
| 2003/02/05 | 1,009 | 1,027 | 1,006 | 1,012 | 99,000 |
| 2003/02/04 | 1,007 | 1,020 | 1,007 | 1,016 | 55,000 |
| 2003/02/03 | 1,001 | 1,013 | 1,001 | 1,013 | 67,000 |
| 2003/01/31 | 1,023 | 1,025 | 1,009 | 1,009 | 103,000 |
| 2003/01/30 | 1,022 | 1,026 | 1,016 | 1,017 | 48,000 |
| 2003/01/29 | 1,031 | 1,031 | 1,008 | 1,015 | 57,000 |
| 2003/01/28 | 1,016 | 1,031 | 1,016 | 1,019 | 51,000 |
| 2003/01/27 | 1,032 | 1,032 | 1,020 | 1,028 | 26,000 |
| 2003/01/24 | 1,029 | 1,034 | 1,023 | 1,032 | 36,000 |
| 2003/01/23 | 1,019 | 1,032 | 1,019 | 1,024 | 26,000 |
| 2003/01/22 | 1,037 | 1,037 | 1,021 | 1,025 | 18,000 |
| 2003/01/21 | 1,017 | 1,029 | 1,017 | 1,029 | 37,000 |
| 2003/01/20 | 1,033 | 1,033 | 1,016 | 1,026 | 52,000 |
| 2003/01/17 | 1,026 | 1,035 | 1,021 | 1,021 | 18,000 |
| 2003/01/16 | 1,026 | 1,032 | 1,022 | 1,032 | 24,000 |
| 2003/01/15 | 1,038 | 1,038 | 1,036 | 1,038 | 19,000 |
| 2003/01/14 | 1,025 | 1,026 | 1,015 | 1,026 | 16,000 |
| 2003/01/10 | 1,015 | 1,027 | 1,008 | 1,026 | 28,000 |
| 2003/01/09 | 1,010 | 1,019 | 1,009 | 1,015 | 36,000 |
| 2003/01/08 | 1,025 | 1,028 | 1,010 | 1,013 | 47,000 |
| 2003/01/07 | 1,038 | 1,043 | 1,023 | 1,023 | 31,000 |
| 2003/01/06 | 1,025 | 1,035 | 1,025 | 1,035 | 14,000 |