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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,478 | 1,482 | 1,455 | 1,482 | 19,900 |
| 2004/12/29 | 1,467 | 1,477 | 1,448 | 1,473 | 52,600 |
| 2004/12/28 | 1,449 | 1,455 | 1,421 | 1,447 | 105,900 |
| 2004/12/27 | 1,455 | 1,465 | 1,437 | 1,465 | 54,300 |
| 2004/12/24 | 1,414 | 1,470 | 1,414 | 1,455 | 192,000 |
| 2004/12/22 | 1,413 | 1,421 | 1,405 | 1,414 | 111,400 |
| 2004/12/21 | 1,403 | 1,432 | 1,403 | 1,413 | 90,800 |
| 2004/12/20 | 1,444 | 1,444 | 1,414 | 1,420 | 101,600 |
| 2004/12/17 | 1,420 | 1,422 | 1,392 | 1,404 | 99,000 |
| 2004/12/16 | 1,384 | 1,400 | 1,378 | 1,400 | 80,300 |
| 2004/12/15 | 1,385 | 1,404 | 1,381 | 1,404 | 164,100 |
| 2004/12/14 | 1,352 | 1,368 | 1,336 | 1,367 | 135,300 |
| 2004/12/13 | 1,335 | 1,345 | 1,323 | 1,332 | 109,000 |
| 2004/12/10 | 1,313 | 1,348 | 1,313 | 1,332 | 245,100 |
| 2004/12/09 | 1,355 | 1,373 | 1,353 | 1,353 | 70,800 |
| 2004/12/08 | 1,365 | 1,400 | 1,348 | 1,370 | 56,500 |
| 2004/12/07 | 1,377 | 1,416 | 1,367 | 1,384 | 44,600 |
| 2004/12/06 | 1,377 | 1,417 | 1,377 | 1,397 | 61,200 |
| 2004/12/03 | 1,398 | 1,447 | 1,380 | 1,417 | 180,400 |
| 2004/12/02 | 1,370 | 1,370 | 1,348 | 1,362 | 194,900 |
| 2004/12/01 | 1,319 | 1,342 | 1,318 | 1,318 | 103,500 |
| 2004/11/30 | 1,321 | 1,339 | 1,319 | 1,339 | 87,000 |
| 2004/11/29 | 1,338 | 1,340 | 1,312 | 1,318 | 126,000 |
| 2004/11/26 | 1,311 | 1,341 | 1,311 | 1,325 | 50,000 |
| 2004/11/25 | 1,312 | 1,330 | 1,305 | 1,329 | 28,000 |
| 2004/11/24 | 1,329 | 1,339 | 1,310 | 1,323 | 65,000 |
| 2004/11/22 | 1,342 | 1,346 | 1,320 | 1,327 | 107,000 |
| 2004/11/19 | 1,379 | 1,379 | 1,360 | 1,362 | 57,000 |
| 2004/11/18 | 1,397 | 1,397 | 1,351 | 1,366 | 66,000 |
| 2004/11/17 | 1,388 | 1,400 | 1,380 | 1,380 | 48,000 |
| 2004/11/16 | 1,406 | 1,430 | 1,396 | 1,399 | 206,000 |
| 2004/11/15 | 1,389 | 1,408 | 1,370 | 1,397 | 157,000 |
| 2004/11/12 | 1,377 | 1,422 | 1,370 | 1,390 | 407,000 |
| 2004/11/11 | 1,287 | 1,315 | 1,287 | 1,297 | 56,000 |
| 2004/11/10 | 1,289 | 1,295 | 1,280 | 1,285 | 113,000 |
| 2004/11/09 | 1,295 | 1,295 | 1,265 | 1,277 | 123,000 |
| 2004/11/08 | 1,337 | 1,337 | 1,295 | 1,295 | 105,000 |
| 2004/11/05 | 1,322 | 1,336 | 1,310 | 1,336 | 198,000 |
| 2004/11/04 | 1,324 | 1,344 | 1,322 | 1,342 | 58,000 |
| 2004/11/02 | 1,305 | 1,344 | 1,305 | 1,344 | 58,000 |
| 2004/11/01 | 1,325 | 1,331 | 1,312 | 1,325 | 56,000 |
| 2004/10/29 | 1,328 | 1,348 | 1,328 | 1,345 | 40,000 |
| 2004/10/28 | 1,298 | 1,338 | 1,298 | 1,327 | 45,000 |
| 2004/10/27 | 1,310 | 1,330 | 1,296 | 1,296 | 51,000 |
| 2004/10/26 | 1,293 | 1,318 | 1,293 | 1,310 | 63,000 |
| 2004/10/25 | 1,306 | 1,310 | 1,292 | 1,292 | 38,000 |
| 2004/10/22 | 1,321 | 1,332 | 1,310 | 1,326 | 44,000 |
| 2004/10/21 | 1,324 | 1,340 | 1,319 | 1,320 | 72,000 |
| 2004/10/20 | 1,349 | 1,349 | 1,330 | 1,334 | 79,000 |
| 2004/10/19 | 1,328 | 1,339 | 1,315 | 1,329 | 47,000 |
| 2004/10/18 | 1,375 | 1,375 | 1,321 | 1,325 | 38,000 |
| 2004/10/15 | 1,345 | 1,350 | 1,330 | 1,340 | 63,000 |
| 2004/10/14 | 1,370 | 1,380 | 1,350 | 1,360 | 57,000 |
| 2004/10/13 | 1,381 | 1,400 | 1,370 | 1,370 | 52,000 |
| 2004/10/12 | 1,383 | 1,395 | 1,372 | 1,380 | 71,000 |
| 2004/10/08 | 1,415 | 1,425 | 1,391 | 1,402 | 62,000 |
| 2004/10/07 | 1,434 | 1,434 | 1,408 | 1,423 | 55,000 |
| 2004/10/06 | 1,430 | 1,439 | 1,420 | 1,434 | 43,000 |
| 2004/10/05 | 1,427 | 1,444 | 1,427 | 1,432 | 73,000 |
| 2004/10/04 | 1,414 | 1,425 | 1,411 | 1,419 | 52,000 |
| 2004/10/01 | 1,400 | 1,414 | 1,400 | 1,413 | 32,000 |
| 2004/09/30 | 1,387 | 1,419 | 1,384 | 1,403 | 86,000 |
| 2004/09/29 | 1,385 | 1,395 | 1,375 | 1,387 | 78,000 |
| 2004/09/28 | 1,363 | 1,373 | 1,360 | 1,365 | 55,000 |
| 2004/09/27 | 1,358 | 1,366 | 1,337 | 1,358 | 42,000 |
| 2004/09/24 | 1,371 | 1,371 | 1,348 | 1,356 | 90,000 |
| 2004/09/22 | 1,397 | 1,397 | 1,362 | 1,369 | 41,000 |
| 2004/09/21 | 1,417 | 1,417 | 1,379 | 1,379 | 89,000 |
| 2004/09/17 | 1,438 | 1,438 | 1,397 | 1,420 | 61,000 |
| 2004/09/16 | 1,403 | 1,423 | 1,403 | 1,418 | 60,000 |
| 2004/09/15 | 1,441 | 1,445 | 1,411 | 1,422 | 59,000 |
| 2004/09/14 | 1,436 | 1,458 | 1,433 | 1,440 | 85,000 |
| 2004/09/13 | 1,423 | 1,456 | 1,423 | 1,456 | 27,000 |
| 2004/09/10 | 1,466 | 1,466 | 1,441 | 1,443 | 240,000 |
| 2004/09/09 | 1,448 | 1,465 | 1,440 | 1,452 | 37,000 |
| 2004/09/08 | 1,456 | 1,461 | 1,449 | 1,449 | 26,000 |
| 2004/09/07 | 1,477 | 1,477 | 1,454 | 1,455 | 56,000 |
| 2004/09/06 | 1,439 | 1,467 | 1,422 | 1,465 | 37,000 |
| 2004/09/03 | 1,441 | 1,446 | 1,426 | 1,428 | 56,000 |
| 2004/09/02 | 1,441 | 1,444 | 1,436 | 1,440 | 34,000 |
| 2004/09/01 | 1,428 | 1,445 | 1,428 | 1,438 | 71,000 |
| 2004/08/31 | 1,425 | 1,434 | 1,422 | 1,424 | 36,000 |
| 2004/08/30 | 1,409 | 1,440 | 1,409 | 1,440 | 38,000 |
| 2004/08/27 | 1,430 | 1,430 | 1,414 | 1,429 | 37,000 |
| 2004/08/26 | 1,426 | 1,435 | 1,419 | 1,429 | 30,000 |
| 2004/08/25 | 1,408 | 1,429 | 1,408 | 1,418 | 44,000 |
| 2004/08/24 | 1,418 | 1,423 | 1,414 | 1,415 | 29,000 |
| 2004/08/23 | 1,412 | 1,437 | 1,412 | 1,415 | 25,000 |
| 2004/08/20 | 1,433 | 1,433 | 1,400 | 1,410 | 90,000 |
| 2004/08/19 | 1,410 | 1,418 | 1,399 | 1,418 | 49,000 |
| 2004/08/18 | 1,406 | 1,410 | 1,400 | 1,407 | 53,000 |
| 2004/08/17 | 1,376 | 1,415 | 1,376 | 1,391 | 57,000 |
| 2004/08/16 | 1,367 | 1,375 | 1,349 | 1,375 | 53,000 |
| 2004/08/13 | 1,411 | 1,411 | 1,386 | 1,387 | 106,000 |
| 2004/08/12 | 1,424 | 1,444 | 1,405 | 1,439 | 24,000 |
| 2004/08/11 | 1,455 | 1,455 | 1,407 | 1,443 | 67,000 |
| 2004/08/10 | 1,435 | 1,461 | 1,435 | 1,454 | 40,000 |
| 2004/08/09 | 1,481 | 1,481 | 1,445 | 1,455 | 30,000 |
| 2004/08/06 | 1,454 | 1,483 | 1,450 | 1,483 | 80,000 |
| 2004/08/05 | 1,473 | 1,482 | 1,468 | 1,474 | 45,000 |
| 2004/08/04 | 1,463 | 1,477 | 1,460 | 1,475 | 135,000 |
| 2004/08/03 | 1,444 | 1,462 | 1,444 | 1,462 | 92,000 |
| 2004/08/02 | 1,465 | 1,470 | 1,455 | 1,464 | 38,000 |
| 2004/07/30 | 1,443 | 1,446 | 1,420 | 1,446 | 120,000 |
| 2004/07/29 | 1,455 | 1,455 | 1,429 | 1,444 | 68,000 |
| 2004/07/28 | 1,413 | 1,436 | 1,410 | 1,435 | 65,000 |
| 2004/07/27 | 1,425 | 1,446 | 1,425 | 1,433 | 69,000 |
| 2004/07/26 | 1,408 | 1,454 | 1,408 | 1,443 | 80,000 |
| 2004/07/23 | 1,446 | 1,461 | 1,440 | 1,448 | 73,000 |
| 2004/07/22 | 1,445 | 1,462 | 1,445 | 1,451 | 54,000 |
| 2004/07/21 | 1,443 | 1,463 | 1,405 | 1,463 | 50,000 |
| 2004/07/20 | 1,480 | 1,480 | 1,425 | 1,425 | 38,000 |
| 2004/07/16 | 1,441 | 1,441 | 1,421 | 1,441 | 49,000 |
| 2004/07/15 | 1,443 | 1,445 | 1,420 | 1,421 | 119,000 |
| 2004/07/14 | 1,450 | 1,461 | 1,445 | 1,445 | 110,000 |
| 2004/07/13 | 1,439 | 1,462 | 1,430 | 1,446 | 87,000 |
| 2004/07/12 | 1,435 | 1,444 | 1,430 | 1,440 | 42,000 |
| 2004/07/09 | 1,426 | 1,435 | 1,420 | 1,435 | 96,000 |
| 2004/07/08 | 1,430 | 1,438 | 1,423 | 1,426 | 61,000 |
| 2004/07/07 | 1,410 | 1,442 | 1,410 | 1,432 | 80,000 |
| 2004/07/06 | 1,432 | 1,460 | 1,430 | 1,430 | 45,000 |
| 2004/07/05 | 1,462 | 1,463 | 1,450 | 1,452 | 59,000 |
| 2004/07/02 | 1,477 | 1,480 | 1,465 | 1,474 | 103,000 |
| 2004/07/01 | 1,455 | 1,480 | 1,450 | 1,476 | 107,000 |
| 2004/06/30 | 1,469 | 1,469 | 1,437 | 1,455 | 50,000 |
| 2004/06/29 | 1,449 | 1,479 | 1,431 | 1,469 | 95,000 |
| 2004/06/28 | 1,431 | 1,453 | 1,427 | 1,448 | 129,000 |
| 2004/06/25 | 1,418 | 1,434 | 1,410 | 1,431 | 216,000 |
| 2004/06/24 | 1,401 | 1,419 | 1,400 | 1,417 | 67,000 |
| 2004/06/23 | 1,400 | 1,405 | 1,398 | 1,400 | 108,000 |
| 2004/06/22 | 1,400 | 1,410 | 1,397 | 1,400 | 91,000 |
| 2004/06/21 | 1,387 | 1,413 | 1,387 | 1,394 | 137,000 |
| 2004/06/18 | 1,414 | 1,414 | 1,380 | 1,381 | 137,000 |
| 2004/06/17 | 1,390 | 1,394 | 1,365 | 1,394 | 151,000 |
| 2004/06/16 | 1,396 | 1,408 | 1,380 | 1,400 | 323,000 |
| 2004/06/15 | 1,388 | 1,405 | 1,387 | 1,395 | 125,000 |
| 2004/06/14 | 1,394 | 1,405 | 1,393 | 1,401 | 80,000 |
| 2004/06/11 | 1,388 | 1,401 | 1,384 | 1,393 | 244,000 |
| 2004/06/10 | 1,385 | 1,413 | 1,365 | 1,403 | 94,000 |
| 2004/06/09 | 1,371 | 1,386 | 1,370 | 1,385 | 139,000 |
| 2004/06/08 | 1,398 | 1,400 | 1,367 | 1,391 | 145,000 |
| 2004/06/07 | 1,354 | 1,405 | 1,354 | 1,392 | 194,000 |
| 2004/06/04 | 1,325 | 1,345 | 1,318 | 1,334 | 136,000 |
| 2004/06/03 | 1,312 | 1,334 | 1,291 | 1,302 | 105,000 |
| 2004/06/02 | 1,340 | 1,340 | 1,303 | 1,306 | 144,000 |
| 2004/06/01 | 1,349 | 1,349 | 1,322 | 1,328 | 26,000 |
| 2004/05/31 | 1,346 | 1,346 | 1,310 | 1,339 | 96,000 |
| 2004/05/28 | 1,328 | 1,345 | 1,325 | 1,345 | 99,000 |
| 2004/05/27 | 1,326 | 1,326 | 1,302 | 1,312 | 141,000 |
| 2004/05/26 | 1,291 | 1,324 | 1,290 | 1,316 | 98,000 |
| 2004/05/25 | 1,308 | 1,308 | 1,270 | 1,284 | 180,000 |
| 2004/05/24 | 1,321 | 1,341 | 1,311 | 1,321 | 90,000 |
| 2004/05/21 | 1,322 | 1,330 | 1,298 | 1,312 | 156,000 |
| 2004/05/20 | 1,349 | 1,372 | 1,315 | 1,361 | 129,000 |
| 2004/05/19 | 1,308 | 1,344 | 1,308 | 1,340 | 97,000 |
| 2004/05/18 | 1,272 | 1,324 | 1,266 | 1,324 | 194,000 |
| 2004/05/17 | 1,312 | 1,316 | 1,260 | 1,272 | 139,000 |
| 2004/05/14 | 1,316 | 1,335 | 1,316 | 1,330 | 118,000 |
| 2004/05/13 | 1,399 | 1,399 | 1,334 | 1,334 | 97,000 |
| 2004/05/12 | 1,395 | 1,400 | 1,360 | 1,384 | 141,000 |
| 2004/05/11 | 1,315 | 1,377 | 1,310 | 1,355 | 139,000 |
| 2004/05/10 | 1,403 | 1,404 | 1,310 | 1,315 | 173,000 |
| 2004/05/07 | 1,410 | 1,410 | 1,391 | 1,403 | 107,000 |
| 2004/05/06 | 1,382 | 1,400 | 1,352 | 1,390 | 139,000 |
| 2004/04/30 | 1,394 | 1,395 | 1,383 | 1,394 | 87,000 |
| 2004/04/28 | 1,406 | 1,420 | 1,393 | 1,396 | 159,000 |
| 2004/04/27 | 1,436 | 1,442 | 1,415 | 1,422 | 121,000 |
| 2004/04/26 | 1,420 | 1,443 | 1,417 | 1,436 | 183,000 |
| 2004/04/23 | 1,426 | 1,426 | 1,394 | 1,420 | 105,000 |
| 2004/04/22 | 1,445 | 1,445 | 1,423 | 1,427 | 73,000 |
| 2004/04/21 | 1,402 | 1,435 | 1,402 | 1,430 | 144,000 |
| 2004/04/20 | 1,415 | 1,420 | 1,397 | 1,420 | 144,000 |
| 2004/04/19 | 1,406 | 1,418 | 1,305 | 1,376 | 235,000 |
| 2004/04/16 | 1,415 | 1,422 | 1,400 | 1,406 | 148,000 |
| 2004/04/15 | 1,421 | 1,422 | 1,395 | 1,395 | 121,000 |
| 2004/04/14 | 1,434 | 1,434 | 1,421 | 1,430 | 87,000 |
| 2004/04/13 | 1,432 | 1,434 | 1,423 | 1,429 | 110,000 |
| 2004/04/12 | 1,426 | 1,426 | 1,412 | 1,417 | 156,000 |
| 2004/04/09 | 1,439 | 1,446 | 1,425 | 1,432 | 79,000 |
| 2004/04/08 | 1,425 | 1,450 | 1,425 | 1,446 | 114,000 |
| 2004/04/07 | 1,450 | 1,450 | 1,435 | 1,435 | 89,000 |
| 2004/04/06 | 1,450 | 1,458 | 1,437 | 1,450 | 124,000 |
| 2004/04/05 | 1,480 | 1,480 | 1,440 | 1,442 | 91,000 |
| 2004/04/02 | 1,465 | 1,479 | 1,453 | 1,461 | 57,000 |
| 2004/04/01 | 1,485 | 1,495 | 1,464 | 1,464 | 53,000 |
| 2004/03/31 | 1,490 | 1,490 | 1,475 | 1,480 | 44,000 |
| 2004/03/30 | 1,487 | 1,488 | 1,473 | 1,477 | 43,000 |
| 2004/03/29 | 1,480 | 1,510 | 1,471 | 1,488 | 52,000 |
| 2004/03/26 | 1,470 | 1,479 | 1,456 | 1,471 | 36,000 |
| 2004/03/25 | 1,464 | 1,464 | 1,440 | 1,456 | 35,000 |
| 2004/03/24 | 1,441 | 1,459 | 1,440 | 1,440 | 75,000 |
| 2004/03/23 | 1,457 | 1,457 | 1,432 | 1,437 | 31,000 |
| 2004/03/22 | 1,475 | 1,475 | 1,454 | 1,457 | 21,000 |
| 2004/03/19 | 1,473 | 1,485 | 1,461 | 1,462 | 102,000 |
| 2004/03/18 | 1,474 | 1,475 | 1,450 | 1,463 | 118,000 |
| 2004/03/17 | 1,427 | 1,442 | 1,405 | 1,442 | 100,000 |
| 2004/03/16 | 1,432 | 1,432 | 1,408 | 1,412 | 72,000 |
| 2004/03/15 | 1,441 | 1,451 | 1,427 | 1,431 | 31,000 |
| 2004/03/12 | 1,428 | 1,445 | 1,415 | 1,421 | 226,000 |
| 2004/03/11 | 1,469 | 1,482 | 1,450 | 1,468 | 94,000 |
| 2004/03/10 | 1,476 | 1,476 | 1,446 | 1,457 | 79,000 |
| 2004/03/09 | 1,475 | 1,481 | 1,469 | 1,475 | 75,000 |
| 2004/03/08 | 1,453 | 1,475 | 1,453 | 1,459 | 69,000 |
| 2004/03/05 | 1,457 | 1,466 | 1,451 | 1,451 | 58,000 |
| 2004/03/04 | 1,454 | 1,468 | 1,454 | 1,456 | 84,000 |
| 2004/03/03 | 1,476 | 1,476 | 1,456 | 1,464 | 63,000 |
| 2004/03/02 | 1,497 | 1,497 | 1,455 | 1,479 | 126,000 |
| 2004/03/01 | 1,496 | 1,520 | 1,478 | 1,519 | 105,000 |
| 2004/02/27 | 1,451 | 1,470 | 1,440 | 1,456 | 198,000 |
| 2004/02/26 | 1,494 | 1,505 | 1,490 | 1,491 | 38,000 |
| 2004/02/25 | 1,510 | 1,512 | 1,493 | 1,493 | 82,000 |
| 2004/02/24 | 1,525 | 1,547 | 1,508 | 1,511 | 54,000 |
| 2004/02/23 | 1,506 | 1,551 | 1,505 | 1,525 | 76,000 |
| 2004/02/20 | 1,470 | 1,509 | 1,470 | 1,505 | 85,000 |
| 2004/02/19 | 1,465 | 1,470 | 1,448 | 1,467 | 28,000 |
| 2004/02/18 | 1,475 | 1,480 | 1,454 | 1,466 | 54,000 |
| 2004/02/17 | 1,468 | 1,485 | 1,465 | 1,475 | 27,000 |
| 2004/02/16 | 1,475 | 1,475 | 1,462 | 1,470 | 15,000 |
| 2004/02/13 | 1,459 | 1,466 | 1,450 | 1,458 | 69,000 |
| 2004/02/12 | 1,459 | 1,466 | 1,452 | 1,459 | 83,000 |
| 2004/02/10 | 1,449 | 1,470 | 1,449 | 1,458 | 64,000 |
| 2004/02/09 | 1,460 | 1,479 | 1,460 | 1,467 | 85,000 |
| 2004/02/06 | 1,450 | 1,470 | 1,444 | 1,464 | 66,000 |
| 2004/02/05 | 1,426 | 1,439 | 1,420 | 1,428 | 29,000 |
| 2004/02/04 | 1,460 | 1,460 | 1,426 | 1,426 | 40,000 |
| 2004/02/03 | 1,435 | 1,483 | 1,430 | 1,437 | 84,000 |
| 2004/02/02 | 1,439 | 1,456 | 1,431 | 1,432 | 54,000 |
| 2004/01/30 | 1,387 | 1,443 | 1,387 | 1,424 | 56,000 |
| 2004/01/29 | 1,440 | 1,440 | 1,385 | 1,385 | 86,000 |
| 2004/01/28 | 1,465 | 1,465 | 1,456 | 1,458 | 29,000 |
| 2004/01/27 | 1,483 | 1,490 | 1,468 | 1,482 | 55,000 |
| 2004/01/26 | 1,470 | 1,493 | 1,470 | 1,479 | 32,000 |
| 2004/01/23 | 1,446 | 1,466 | 1,446 | 1,460 | 37,000 |
| 2004/01/22 | 1,470 | 1,470 | 1,445 | 1,446 | 39,000 |
| 2004/01/21 | 1,464 | 1,470 | 1,444 | 1,459 | 27,000 |
| 2004/01/20 | 1,470 | 1,477 | 1,460 | 1,464 | 44,000 |
| 2004/01/19 | 1,437 | 1,453 | 1,436 | 1,436 | 38,000 |
| 2004/01/16 | 1,429 | 1,429 | 1,409 | 1,417 | 45,000 |
| 2004/01/15 | 1,439 | 1,455 | 1,413 | 1,413 | 55,000 |
| 2004/01/14 | 1,449 | 1,454 | 1,435 | 1,438 | 43,000 |
| 2004/01/13 | 1,461 | 1,461 | 1,452 | 1,452 | 42,000 |
| 2004/01/09 | 1,479 | 1,480 | 1,455 | 1,455 | 59,000 |
| 2004/01/08 | 1,481 | 1,495 | 1,481 | 1,484 | 19,000 |
| 2004/01/07 | 1,513 | 1,514 | 1,500 | 1,500 | 16,000 |
| 2004/01/06 | 1,530 | 1,530 | 1,513 | 1,513 | 19,000 |
| 2004/01/05 | 1,522 | 1,530 | 1,522 | 1,529 | 13,000 |