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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,760 | 1,760 | 1,703 | 1,742 | 84,900 |
| 2005/12/29 | 1,773 | 1,779 | 1,750 | 1,762 | 108,600 |
| 2005/12/28 | 1,756 | 1,770 | 1,735 | 1,764 | 53,500 |
| 2005/12/27 | 1,776 | 1,780 | 1,753 | 1,770 | 108,000 |
| 2005/12/26 | 1,771 | 1,785 | 1,736 | 1,776 | 140,100 |
| 2005/12/22 | 1,744 | 1,765 | 1,730 | 1,733 | 96,900 |
| 2005/12/21 | 1,750 | 1,766 | 1,726 | 1,744 | 111,700 |
| 2005/12/20 | 1,698 | 1,744 | 1,692 | 1,739 | 198,900 |
| 2005/12/19 | 1,707 | 1,710 | 1,662 | 1,681 | 95,900 |
| 2005/12/16 | 1,718 | 1,726 | 1,679 | 1,701 | 149,000 |
| 2005/12/15 | 1,681 | 1,711 | 1,661 | 1,700 | 169,600 |
| 2005/12/14 | 1,730 | 1,739 | 1,678 | 1,684 | 160,400 |
| 2005/12/13 | 1,730 | 1,741 | 1,715 | 1,722 | 190,500 |
| 2005/12/12 | 1,740 | 1,749 | 1,708 | 1,710 | 204,900 |
| 2005/12/09 | 1,647 | 1,728 | 1,641 | 1,712 | 331,000 |
| 2005/12/08 | 1,752 | 1,759 | 1,727 | 1,737 | 134,000 |
| 2005/12/07 | 1,751 | 1,778 | 1,746 | 1,769 | 154,200 |
| 2005/12/06 | 1,795 | 1,823 | 1,777 | 1,780 | 195,200 |
| 2005/12/05 | 1,795 | 1,845 | 1,773 | 1,825 | 153,100 |
| 2005/12/02 | 1,826 | 1,826 | 1,763 | 1,770 | 140,300 |
| 2005/12/01 | 1,749 | 1,775 | 1,742 | 1,766 | 124,900 |
| 2005/11/30 | 1,750 | 1,762 | 1,745 | 1,762 | 113,400 |
| 2005/11/29 | 1,743 | 1,765 | 1,743 | 1,758 | 127,600 |
| 2005/11/28 | 1,698 | 1,767 | 1,698 | 1,753 | 193,600 |
| 2005/11/25 | 1,708 | 1,720 | 1,686 | 1,705 | 141,500 |
| 2005/11/24 | 1,703 | 1,710 | 1,693 | 1,701 | 192,900 |
| 2005/11/22 | 1,690 | 1,706 | 1,682 | 1,702 | 134,100 |
| 2005/11/21 | 1,704 | 1,708 | 1,663 | 1,663 | 105,600 |
| 2005/11/18 | 1,699 | 1,707 | 1,676 | 1,693 | 145,500 |
| 2005/11/17 | 1,667 | 1,688 | 1,666 | 1,685 | 114,500 |
| 2005/11/16 | 1,640 | 1,699 | 1,622 | 1,697 | 354,600 |
| 2005/11/15 | 1,650 | 1,669 | 1,625 | 1,642 | 324,500 |
| 2005/11/14 | 1,665 | 1,697 | 1,656 | 1,680 | 318,700 |
| 2005/11/11 | 1,740 | 1,744 | 1,719 | 1,725 | 84,400 |
| 2005/11/10 | 1,738 | 1,741 | 1,710 | 1,740 | 268,900 |
| 2005/11/09 | 1,690 | 1,745 | 1,673 | 1,710 | 237,900 |
| 2005/11/08 | 1,699 | 1,708 | 1,672 | 1,689 | 238,200 |
| 2005/11/07 | 1,678 | 1,694 | 1,651 | 1,694 | 210,800 |
| 2005/11/04 | 1,679 | 1,700 | 1,669 | 1,676 | 200,200 |
| 2005/11/02 | 1,679 | 1,688 | 1,659 | 1,671 | 224,000 |
| 2005/11/01 | 1,690 | 1,690 | 1,657 | 1,671 | 156,200 |
| 2005/10/31 | 1,641 | 1,695 | 1,635 | 1,693 | 250,000 |
| 2005/10/28 | 1,605 | 1,658 | 1,585 | 1,658 | 441,600 |
| 2005/10/27 | 1,590 | 1,632 | 1,571 | 1,579 | 330,000 |
| 2005/10/26 | 1,592 | 1,635 | 1,565 | 1,618 | 295,300 |
| 2005/10/25 | 1,558 | 1,593 | 1,532 | 1,580 | 249,700 |
| 2005/10/24 | 1,597 | 1,597 | 1,536 | 1,557 | 211,900 |
| 2005/10/21 | 1,565 | 1,600 | 1,531 | 1,567 | 393,600 |
| 2005/10/20 | 1,585 | 1,616 | 1,575 | 1,616 | 446,600 |
| 2005/10/19 | 1,561 | 1,571 | 1,529 | 1,557 | 259,700 |
| 2005/10/18 | 1,554 | 1,573 | 1,544 | 1,563 | 318,000 |
| 2005/10/17 | 1,555 | 1,566 | 1,522 | 1,527 | 218,200 |
| 2005/10/14 | 1,521 | 1,576 | 1,519 | 1,555 | 306,500 |
| 2005/10/13 | 1,520 | 1,543 | 1,518 | 1,535 | 258,400 |
| 2005/10/12 | 1,513 | 1,540 | 1,508 | 1,523 | 296,300 |
| 2005/10/11 | 1,520 | 1,523 | 1,493 | 1,509 | 242,200 |
| 2005/10/07 | 1,551 | 1,552 | 1,515 | 1,515 | 249,800 |
| 2005/10/06 | 1,532 | 1,548 | 1,513 | 1,521 | 278,700 |
| 2005/10/05 | 1,526 | 1,558 | 1,525 | 1,532 | 340,200 |
| 2005/10/04 | 1,515 | 1,555 | 1,515 | 1,548 | 212,100 |
| 2005/10/03 | 1,530 | 1,530 | 1,503 | 1,504 | 209,400 |
| 2005/09/30 | 1,559 | 1,564 | 1,509 | 1,521 | 253,300 |
| 2005/09/29 | 1,550 | 1,567 | 1,541 | 1,561 | 216,100 |
| 2005/09/28 | 1,542 | 1,561 | 1,533 | 1,554 | 110,300 |
| 2005/09/27 | 1,577 | 1,580 | 1,548 | 1,549 | 130,900 |
| 2005/09/26 | 1,550 | 1,582 | 1,550 | 1,580 | 271,300 |
| 2005/09/22 | 1,542 | 1,556 | 1,537 | 1,540 | 178,600 |
| 2005/09/21 | 1,545 | 1,549 | 1,533 | 1,537 | 179,100 |
| 2005/09/20 | 1,539 | 1,543 | 1,522 | 1,537 | 120,800 |
| 2005/09/16 | 1,530 | 1,540 | 1,516 | 1,530 | 339,200 |
| 2005/09/15 | 1,533 | 1,541 | 1,526 | 1,532 | 110,200 |
| 2005/09/14 | 1,550 | 1,560 | 1,531 | 1,546 | 145,700 |
| 2005/09/13 | 1,570 | 1,572 | 1,539 | 1,545 | 135,000 |
| 2005/09/12 | 1,575 | 1,580 | 1,553 | 1,555 | 200,500 |
| 2005/09/09 | 1,518 | 1,569 | 1,518 | 1,549 | 415,300 |
| 2005/09/08 | 1,543 | 1,548 | 1,511 | 1,518 | 156,600 |
| 2005/09/07 | 1,560 | 1,578 | 1,552 | 1,557 | 171,800 |
| 2005/09/06 | 1,608 | 1,609 | 1,557 | 1,557 | 331,100 |
| 2005/09/05 | 1,605 | 1,611 | 1,587 | 1,591 | 170,100 |
| 2005/09/02 | 1,630 | 1,630 | 1,601 | 1,603 | 125,600 |
| 2005/09/01 | 1,620 | 1,635 | 1,605 | 1,608 | 178,500 |
| 2005/08/31 | 1,571 | 1,595 | 1,571 | 1,591 | 104,100 |
| 2005/08/30 | 1,593 | 1,606 | 1,586 | 1,595 | 61,300 |
| 2005/08/29 | 1,608 | 1,609 | 1,584 | 1,592 | 113,000 |
| 2005/08/26 | 1,633 | 1,633 | 1,600 | 1,608 | 102,000 |
| 2005/08/25 | 1,606 | 1,642 | 1,606 | 1,632 | 145,900 |
| 2005/08/24 | 1,615 | 1,640 | 1,607 | 1,636 | 119,300 |
| 2005/08/23 | 1,624 | 1,637 | 1,613 | 1,616 | 117,700 |
| 2005/08/22 | 1,612 | 1,628 | 1,571 | 1,625 | 188,100 |
| 2005/08/19 | 1,608 | 1,608 | 1,562 | 1,572 | 178,400 |
| 2005/08/18 | 1,626 | 1,634 | 1,607 | 1,612 | 197,900 |
| 2005/08/17 | 1,565 | 1,658 | 1,565 | 1,627 | 348,400 |
| 2005/08/16 | 1,572 | 1,575 | 1,566 | 1,570 | 181,000 |
| 2005/08/15 | 1,571 | 1,587 | 1,543 | 1,570 | 231,700 |
| 2005/08/12 | 1,572 | 1,596 | 1,572 | 1,576 | 218,800 |
| 2005/08/11 | 1,610 | 1,619 | 1,595 | 1,597 | 204,400 |
| 2005/08/10 | 1,573 | 1,625 | 1,566 | 1,604 | 325,400 |
| 2005/08/09 | 1,596 | 1,612 | 1,583 | 1,603 | 246,000 |
| 2005/08/08 | 1,587 | 1,629 | 1,551 | 1,626 | 265,000 |
| 2005/08/05 | 1,585 | 1,595 | 1,557 | 1,562 | 121,000 |
| 2005/08/04 | 1,605 | 1,627 | 1,591 | 1,596 | 191,000 |
| 2005/08/03 | 1,632 | 1,673 | 1,622 | 1,665 | 327,700 |
| 2005/08/02 | 1,590 | 1,619 | 1,580 | 1,602 | 134,300 |
| 2005/08/01 | 1,584 | 1,622 | 1,580 | 1,610 | 243,800 |
| 2005/07/29 | 1,558 | 1,595 | 1,549 | 1,574 | 202,600 |
| 2005/07/28 | 1,544 | 1,568 | 1,540 | 1,546 | 145,200 |
| 2005/07/27 | 1,499 | 1,540 | 1,499 | 1,537 | 167,700 |
| 2005/07/26 | 1,513 | 1,522 | 1,503 | 1,503 | 80,600 |
| 2005/07/25 | 1,520 | 1,538 | 1,514 | 1,523 | 139,900 |
| 2005/07/22 | 1,525 | 1,525 | 1,470 | 1,501 | 107,700 |
| 2005/07/21 | 1,534 | 1,535 | 1,525 | 1,530 | 68,100 |
| 2005/07/20 | 1,525 | 1,539 | 1,520 | 1,522 | 154,200 |
| 2005/07/19 | 1,514 | 1,522 | 1,505 | 1,512 | 125,400 |
| 2005/07/15 | 1,545 | 1,545 | 1,509 | 1,514 | 146,300 |
| 2005/07/14 | 1,516 | 1,529 | 1,510 | 1,516 | 166,400 |
| 2005/07/13 | 1,520 | 1,525 | 1,508 | 1,525 | 120,200 |
| 2005/07/12 | 1,516 | 1,539 | 1,515 | 1,520 | 108,800 |
| 2005/07/11 | 1,502 | 1,538 | 1,502 | 1,515 | 102,900 |
| 2005/07/08 | 1,514 | 1,530 | 1,510 | 1,519 | 138,300 |
| 2005/07/07 | 1,515 | 1,528 | 1,504 | 1,515 | 121,400 |
| 2005/07/06 | 1,510 | 1,544 | 1,496 | 1,521 | 188,500 |
| 2005/07/05 | 1,499 | 1,505 | 1,483 | 1,496 | 89,900 |
| 2005/07/04 | 1,510 | 1,510 | 1,488 | 1,503 | 72,000 |
| 2005/07/01 | 1,497 | 1,522 | 1,485 | 1,510 | 142,000 |
| 2005/06/30 | 1,484 | 1,492 | 1,476 | 1,491 | 82,400 |
| 2005/06/29 | 1,476 | 1,503 | 1,471 | 1,492 | 121,400 |
| 2005/06/28 | 1,477 | 1,496 | 1,464 | 1,493 | 123,100 |
| 2005/06/27 | 1,485 | 1,485 | 1,459 | 1,465 | 84,000 |
| 2005/06/24 | 1,480 | 1,487 | 1,461 | 1,486 | 74,600 |
| 2005/06/23 | 1,473 | 1,496 | 1,473 | 1,486 | 57,100 |
| 2005/06/22 | 1,477 | 1,499 | 1,477 | 1,499 | 193,700 |
| 2005/06/21 | 1,495 | 1,496 | 1,471 | 1,471 | 51,300 |
| 2005/06/20 | 1,492 | 1,510 | 1,479 | 1,482 | 145,900 |
| 2005/06/17 | 1,488 | 1,494 | 1,462 | 1,472 | 184,400 |
| 2005/06/16 | 1,462 | 1,492 | 1,462 | 1,478 | 137,400 |
| 2005/06/15 | 1,460 | 1,487 | 1,445 | 1,482 | 130,300 |
| 2005/06/14 | 1,455 | 1,465 | 1,442 | 1,463 | 80,800 |
| 2005/06/13 | 1,446 | 1,470 | 1,446 | 1,457 | 81,800 |
| 2005/06/10 | 1,454 | 1,474 | 1,450 | 1,466 | 154,500 |
| 2005/06/09 | 1,449 | 1,473 | 1,433 | 1,450 | 166,000 |
| 2005/06/08 | 1,430 | 1,450 | 1,427 | 1,450 | 141,400 |
| 2005/06/07 | 1,437 | 1,445 | 1,423 | 1,443 | 77,300 |
| 2005/06/06 | 1,436 | 1,461 | 1,403 | 1,457 | 191,900 |
| 2005/06/03 | 1,465 | 1,465 | 1,436 | 1,451 | 113,100 |
| 2005/06/02 | 1,480 | 1,495 | 1,454 | 1,465 | 90,100 |
| 2005/06/01 | 1,459 | 1,479 | 1,451 | 1,479 | 87,700 |
| 2005/05/31 | 1,474 | 1,494 | 1,468 | 1,479 | 111,100 |
| 2005/05/30 | 1,442 | 1,497 | 1,442 | 1,474 | 145,100 |
| 2005/05/27 | 1,428 | 1,449 | 1,427 | 1,436 | 51,600 |
| 2005/05/26 | 1,430 | 1,450 | 1,404 | 1,412 | 87,500 |
| 2005/05/25 | 1,444 | 1,446 | 1,405 | 1,428 | 54,200 |
| 2005/05/24 | 1,438 | 1,460 | 1,433 | 1,444 | 108,200 |
| 2005/05/23 | 1,410 | 1,449 | 1,402 | 1,433 | 83,700 |
| 2005/05/20 | 1,436 | 1,450 | 1,409 | 1,423 | 84,300 |
| 2005/05/19 | 1,445 | 1,457 | 1,418 | 1,443 | 85,800 |
| 2005/05/18 | 1,433 | 1,443 | 1,405 | 1,425 | 85,400 |
| 2005/05/17 | 1,437 | 1,445 | 1,381 | 1,413 | 109,000 |
| 2005/05/16 | 1,445 | 1,466 | 1,418 | 1,426 | 62,100 |
| 2005/05/13 | 1,431 | 1,472 | 1,427 | 1,450 | 144,000 |
| 2005/05/12 | 1,450 | 1,462 | 1,433 | 1,436 | 120,800 |
| 2005/05/11 | 1,437 | 1,439 | 1,417 | 1,430 | 112,100 |
| 2005/05/10 | 1,419 | 1,439 | 1,407 | 1,417 | 70,700 |
| 2005/05/09 | 1,428 | 1,440 | 1,391 | 1,419 | 86,500 |
| 2005/05/06 | 1,410 | 1,443 | 1,407 | 1,425 | 116,200 |
| 2005/05/02 | 1,398 | 1,407 | 1,380 | 1,396 | 107,400 |
| 2005/04/28 | 1,377 | 1,398 | 1,377 | 1,378 | 66,900 |
| 2005/04/27 | 1,380 | 1,381 | 1,365 | 1,376 | 32,900 |
| 2005/04/26 | 1,380 | 1,395 | 1,369 | 1,380 | 81,500 |
| 2005/04/25 | 1,385 | 1,400 | 1,372 | 1,378 | 123,900 |
| 2005/04/22 | 1,371 | 1,392 | 1,340 | 1,390 | 113,500 |
| 2005/04/21 | 1,351 | 1,351 | 1,321 | 1,331 | 80,400 |
| 2005/04/20 | 1,401 | 1,401 | 1,357 | 1,363 | 81,400 |
| 2005/04/19 | 1,355 | 1,376 | 1,330 | 1,367 | 124,500 |
| 2005/04/18 | 1,417 | 1,417 | 1,332 | 1,342 | 150,200 |
| 2005/04/15 | 1,424 | 1,425 | 1,397 | 1,397 | 78,300 |
| 2005/04/14 | 1,435 | 1,441 | 1,424 | 1,429 | 81,400 |
| 2005/04/13 | 1,446 | 1,452 | 1,435 | 1,441 | 78,400 |
| 2005/04/12 | 1,441 | 1,456 | 1,441 | 1,446 | 75,800 |
| 2005/04/11 | 1,469 | 1,469 | 1,442 | 1,456 | 56,600 |
| 2005/04/08 | 1,468 | 1,470 | 1,461 | 1,468 | 68,000 |
| 2005/04/07 | 1,465 | 1,469 | 1,449 | 1,465 | 108,200 |
| 2005/04/06 | 1,459 | 1,469 | 1,449 | 1,460 | 91,300 |
| 2005/04/05 | 1,442 | 1,454 | 1,436 | 1,450 | 64,300 |
| 2005/04/04 | 1,438 | 1,447 | 1,431 | 1,442 | 44,900 |
| 2005/04/01 | 1,440 | 1,454 | 1,435 | 1,453 | 62,300 |
| 2005/03/31 | 1,436 | 1,468 | 1,436 | 1,463 | 101,100 |
| 2005/03/30 | 1,440 | 1,445 | 1,434 | 1,437 | 50,300 |
| 2005/03/29 | 1,461 | 1,472 | 1,439 | 1,450 | 39,900 |
| 2005/03/28 | 1,455 | 1,482 | 1,455 | 1,481 | 40,200 |
| 2005/03/25 | 1,465 | 1,473 | 1,453 | 1,472 | 52,700 |
| 2005/03/24 | 1,463 | 1,465 | 1,443 | 1,447 | 49,100 |
| 2005/03/23 | 1,442 | 1,460 | 1,442 | 1,453 | 82,600 |
| 2005/03/22 | 1,471 | 1,474 | 1,453 | 1,461 | 74,500 |
| 2005/03/18 | 1,450 | 1,467 | 1,447 | 1,467 | 150,800 |
| 2005/03/17 | 1,450 | 1,450 | 1,431 | 1,437 | 109,800 |
| 2005/03/16 | 1,480 | 1,480 | 1,452 | 1,457 | 75,000 |
| 2005/03/15 | 1,481 | 1,481 | 1,461 | 1,462 | 62,900 |
| 2005/03/14 | 1,476 | 1,492 | 1,460 | 1,461 | 110,000 |
| 2005/03/11 | 1,482 | 1,485 | 1,458 | 1,485 | 204,400 |
| 2005/03/10 | 1,455 | 1,478 | 1,450 | 1,462 | 57,000 |
| 2005/03/09 | 1,451 | 1,468 | 1,451 | 1,457 | 105,200 |
| 2005/03/08 | 1,479 | 1,499 | 1,465 | 1,467 | 51,600 |
| 2005/03/07 | 1,490 | 1,508 | 1,472 | 1,502 | 86,400 |
| 2005/03/04 | 1,475 | 1,482 | 1,432 | 1,474 | 175,700 |
| 2005/03/03 | 1,485 | 1,504 | 1,485 | 1,495 | 44,700 |
| 2005/03/02 | 1,490 | 1,510 | 1,485 | 1,499 | 52,100 |
| 2005/03/01 | 1,489 | 1,514 | 1,489 | 1,512 | 80,900 |
| 2005/02/28 | 1,486 | 1,490 | 1,478 | 1,482 | 68,500 |
| 2005/02/25 | 1,480 | 1,499 | 1,479 | 1,486 | 58,900 |
| 2005/02/24 | 1,500 | 1,502 | 1,481 | 1,485 | 34,600 |
| 2005/02/23 | 1,505 | 1,505 | 1,485 | 1,495 | 46,200 |
| 2005/02/22 | 1,516 | 1,520 | 1,472 | 1,472 | 48,800 |
| 2005/02/21 | 1,524 | 1,545 | 1,523 | 1,529 | 32,400 |
| 2005/02/18 | 1,545 | 1,550 | 1,513 | 1,524 | 66,300 |
| 2005/02/17 | 1,505 | 1,520 | 1,503 | 1,515 | 58,900 |
| 2005/02/16 | 1,530 | 1,549 | 1,522 | 1,526 | 100,900 |
| 2005/02/15 | 1,545 | 1,550 | 1,527 | 1,532 | 103,500 |
| 2005/02/14 | 1,511 | 1,557 | 1,510 | 1,550 | 170,900 |
| 2005/02/10 | 1,510 | 1,533 | 1,497 | 1,497 | 97,400 |
| 2005/02/09 | 1,553 | 1,572 | 1,517 | 1,523 | 122,600 |
| 2005/02/08 | 1,495 | 1,560 | 1,478 | 1,534 | 214,900 |
| 2005/02/07 | 1,480 | 1,499 | 1,476 | 1,495 | 65,300 |
| 2005/02/04 | 1,465 | 1,482 | 1,455 | 1,473 | 73,800 |
| 2005/02/03 | 1,490 | 1,490 | 1,459 | 1,465 | 52,200 |
| 2005/02/02 | 1,500 | 1,500 | 1,472 | 1,495 | 80,300 |
| 2005/02/01 | 1,500 | 1,500 | 1,467 | 1,498 | 76,300 |
| 2005/01/31 | 1,491 | 1,500 | 1,471 | 1,500 | 81,800 |
| 2005/01/28 | 1,471 | 1,480 | 1,465 | 1,480 | 71,500 |
| 2005/01/27 | 1,480 | 1,480 | 1,465 | 1,470 | 49,300 |
| 2005/01/26 | 1,455 | 1,477 | 1,454 | 1,474 | 114,200 |
| 2005/01/25 | 1,490 | 1,490 | 1,463 | 1,470 | 49,400 |
| 2005/01/24 | 1,463 | 1,493 | 1,462 | 1,488 | 35,100 |
| 2005/01/21 | 1,480 | 1,491 | 1,467 | 1,481 | 54,800 |
| 2005/01/20 | 1,500 | 1,500 | 1,457 | 1,470 | 96,900 |
| 2005/01/19 | 1,476 | 1,510 | 1,465 | 1,504 | 114,300 |
| 2005/01/18 | 1,479 | 1,479 | 1,456 | 1,456 | 127,300 |
| 2005/01/17 | 1,454 | 1,474 | 1,454 | 1,462 | 80,100 |
| 2005/01/14 | 1,445 | 1,481 | 1,436 | 1,474 | 100,900 |
| 2005/01/13 | 1,449 | 1,469 | 1,446 | 1,456 | 68,900 |
| 2005/01/12 | 1,460 | 1,472 | 1,445 | 1,457 | 71,400 |
| 2005/01/11 | 1,452 | 1,480 | 1,452 | 1,480 | 46,200 |
| 2005/01/07 | 1,470 | 1,472 | 1,461 | 1,472 | 53,000 |
| 2005/01/06 | 1,438 | 1,478 | 1,437 | 1,468 | 84,100 |
| 2005/01/05 | 1,468 | 1,468 | 1,436 | 1,437 | 66,600 |
| 2005/01/04 | 1,499 | 1,499 | 1,482 | 1,488 | 23,800 |