日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 1,950 1,950 1,898 1,921 214,100
2007/12/27 2,025 2,025 1,976 1,991 335,300
2007/12/26 1,986 2,025 1,977 2,020 142,600
2007/12/25 1,995 2,010 1,965 1,987 219,900
2007/12/21 1,885 1,938 1,863 1,938 288,300
2007/12/20 1,868 1,908 1,856 1,858 355,800
2007/12/19 1,837 1,855 1,817 1,821 163,300
2007/12/18 1,857 1,871 1,808 1,829 194,700
2007/12/17 1,919 1,919 1,846 1,856 236,200
2007/12/14 1,899 1,927 1,890 1,915 345,600
2007/12/13 1,908 1,933 1,888 1,888 282,100
2007/12/12 1,879 1,895 1,841 1,891 109,000
2007/12/11 1,829 1,898 1,829 1,880 232,100
2007/12/10 1,857 1,880 1,832 1,843 333,200
2007/12/07 1,885 1,893 1,860 1,880 303,800
2007/12/06 1,843 1,852 1,810 1,849 239,400
2007/12/05 1,789 1,819 1,756 1,813 201,900
2007/12/04 1,851 1,851 1,806 1,807 246,800
2007/12/03 1,860 1,895 1,850 1,878 373,800
2007/11/30 1,806 1,859 1,800 1,830 362,900
2007/11/29 1,783 1,787 1,762 1,780 264,400
2007/11/28 1,767 1,781 1,704 1,726 189,500
2007/11/27 1,700 1,759 1,681 1,737 260,100
2007/11/26 1,670 1,723 1,661 1,701 253,900
2007/11/22 1,691 1,739 1,655 1,678 397,400
2007/11/21 1,749 1,749 1,680 1,690 281,500
2007/11/20 1,685 1,739 1,670 1,733 340,400
2007/11/19 1,773 1,839 1,728 1,745 448,000
2007/11/16 1,773 1,780 1,715 1,755 517,100
2007/11/15 1,898 1,922 1,792 1,803 550,100
2007/11/14 1,910 1,935 1,860 1,897 446,800
2007/11/13 1,866 1,890 1,774 1,840 613,400
2007/11/12 2,000 2,000 1,822 1,849 875,500
2007/11/09 2,075 2,120 2,010 2,015 566,500
2007/11/08 2,205 2,235 2,175 2,235 182,200
2007/11/07 2,275 2,280 2,230 2,230 173,500
2007/11/06 2,135 2,290 2,135 2,270 352,100
2007/11/05 2,165 2,205 2,160 2,180 248,600
2007/11/02 2,210 2,230 2,165 2,195 251,500
2007/11/01 2,235 2,280 2,185 2,210 196,400
2007/10/31 2,245 2,255 2,205 2,255 214,000
2007/10/30 2,150 2,250 2,150 2,250 404,500
2007/10/29 2,160 2,210 2,145 2,150 158,800
2007/10/26 2,150 2,150 2,110 2,150 185,500
2007/10/25 2,165 2,185 2,140 2,150 193,000
2007/10/24 2,240 2,245 2,190 2,200 141,300
2007/10/23 2,250 2,260 2,160 2,205 184,200
2007/10/22 2,185 2,230 2,170 2,210 183,400
2007/10/19 2,330 2,350 2,255 2,270 161,500
2007/10/18 2,300 2,360 2,300 2,330 177,800
2007/10/17 2,275 2,275 2,210 2,260 242,100
2007/10/16 2,280 2,285 2,210 2,235 180,500
2007/10/15 2,290 2,315 2,255 2,275 194,200
2007/10/12 2,255 2,320 2,240 2,240 275,600
2007/10/11 2,300 2,315 2,265 2,295 338,400
2007/10/10 2,375 2,375 2,330 2,330 188,200
2007/10/09 2,355 2,375 2,330 2,365 166,400
2007/10/05 2,315 2,350 2,285 2,350 245,700
2007/10/04 2,340 2,370 2,330 2,355 124,800
2007/10/03 2,350 2,375 2,325 2,355 186,100
2007/10/02 2,355 2,370 2,340 2,345 207,700
2007/10/01 2,375 2,400 2,335 2,335 379,000
2007/09/28 2,370 2,415 2,365 2,415 237,400
2007/09/27 2,420 2,425 2,370 2,390 138,800
2007/09/26 2,430 2,435 2,355 2,400 194,600
2007/09/25 2,350 2,455 2,340 2,455 622,800
2007/09/21 2,230 2,320 2,200 2,320 385,700
2007/09/20 2,265 2,285 2,240 2,270 268,300
2007/09/19 2,180 2,220 2,150 2,210 224,500
2007/09/18 2,110 2,145 2,110 2,130 278,500
2007/09/14 2,035 2,070 2,025 2,070 284,600
2007/09/13 2,065 2,075 2,035 2,035 260,200
2007/09/12 2,065 2,130 2,050 2,080 222,600
2007/09/11 2,060 2,095 2,035 2,070 228,900
2007/09/10 2,085 2,110 2,070 2,095 145,300
2007/09/07 2,140 2,165 2,120 2,150 247,900
2007/09/06 2,070 2,175 2,060 2,170 322,500
2007/09/05 2,190 2,190 2,075 2,090 331,700
2007/09/04 2,205 2,235 2,190 2,230 163,100
2007/09/03 2,160 2,210 2,155 2,205 182,500
2007/08/31 2,070 2,155 2,065 2,155 99,600
2007/08/30 2,130 2,130 2,070 2,100 140,800
2007/08/29 2,050 2,085 2,025 2,065 126,200
2007/08/28 2,085 2,130 2,085 2,120 86,600
2007/08/27 2,135 2,145 2,090 2,115 169,800
2007/08/24 2,130 2,170 2,095 2,160 273,600
2007/08/23 2,060 2,105 2,050 2,090 173,900
2007/08/22 2,035 2,070 1,998 2,055 211,700
2007/08/21 1,990 2,040 1,970 2,005 178,600
2007/08/20 1,930 2,005 1,919 1,953 277,300
2007/08/17 2,090 2,095 1,919 1,932 368,000
2007/08/16 2,065 2,120 1,981 2,055 310,000
2007/08/15 2,115 2,140 2,100 2,100 191,600
2007/08/14 2,125 2,175 2,115 2,155 274,700
2007/08/13 2,050 2,110 2,035 2,085 364,200
2007/08/10 2,000 2,045 1,930 1,999 484,600
2007/08/09 2,090 2,190 2,025 2,065 946,200
2007/08/08 2,110 2,120 2,080 2,120 330,900
2007/08/07 2,075 2,085 2,045 2,070 301,000
2007/08/06 2,065 2,160 2,035 2,105 250,300
2007/08/03 2,150 2,155 2,065 2,105 429,200
2007/08/02 2,150 2,175 2,140 2,160 335,700
2007/08/01 2,135 2,155 2,100 2,120 199,500
2007/07/31 2,150 2,160 2,130 2,150 235,300
2007/07/30 2,115 2,170 2,095 2,165 193,200
2007/07/27 2,110 2,160 2,085 2,150 336,700
2007/07/26 2,130 2,250 2,100 2,230 414,000
2007/07/25 2,180 2,180 2,125 2,150 330,100
2007/07/24 2,150 2,190 2,145 2,175 169,400
2007/07/23 2,145 2,180 2,140 2,160 268,300
2007/07/20 2,140 2,190 2,130 2,185 378,300
2007/07/19 2,085 2,120 2,075 2,100 94,900
2007/07/18 2,100 2,120 2,065 2,070 204,700
2007/07/17 2,115 2,115 2,065 2,085 139,600
2007/07/13 2,125 2,125 2,090 2,115 173,600
2007/07/12 2,090 2,120 2,075 2,085 174,300
2007/07/11 2,085 2,130 2,070 2,085 158,400
2007/07/10 2,060 2,090 2,060 2,085 159,400
2007/07/09 2,040 2,050 2,015 2,050 212,500
2007/07/06 2,055 2,055 2,025 2,045 154,300
2007/07/05 2,045 2,055 2,035 2,045 260,800
2007/07/04 2,050 2,055 2,030 2,035 258,400
2007/07/03 2,065 2,065 2,035 2,050 258,900
2007/07/02 2,070 2,070 2,045 2,055 464,900
2007/06/29 2,085 2,095 2,050 2,060 747,400
2007/06/28 2,050 2,075 2,020 2,045 189,700
2007/06/27 2,055 2,060 2,030 2,035 485,400
2007/06/26 2,130 2,130 2,055 2,070 207,500
2007/06/25 2,155 2,160 2,125 2,130 107,100
2007/06/22 2,150 2,160 2,135 2,155 101,200
2007/06/21 2,170 2,170 2,130 2,150 149,700
2007/06/20 2,105 2,165 2,090 2,150 213,900
2007/06/19 2,080 2,095 2,025 2,075 124,700
2007/06/18 2,095 2,125 2,095 2,110 142,700
2007/06/15 2,005 2,060 2,005 2,060 185,600
2007/06/14 2,000 2,035 1,991 1,999 326,400
2007/06/13 2,035 2,040 1,977 2,005 281,100
2007/06/12 2,075 2,090 2,050 2,050 80,300
2007/06/11 2,065 2,095 2,050 2,065 147,100
2007/06/08 2,055 2,080 2,025 2,065 276,600
2007/06/07 2,080 2,115 2,080 2,105 173,900
2007/06/06 2,075 2,095 2,070 2,075 163,500
2007/06/05 2,095 2,120 2,075 2,075 222,300
2007/06/04 2,140 2,145 2,075 2,110 254,900
2007/06/01 2,165 2,180 2,125 2,145 223,200
2007/05/31 2,145 2,185 2,145 2,185 113,700
2007/05/30 2,140 2,155 2,115 2,145 125,500
2007/05/29 2,125 2,170 2,110 2,150 71,400
2007/05/28 2,110 2,140 2,105 2,120 94,500
2007/05/25 2,160 2,185 2,110 2,140 105,900
2007/05/24 2,175 2,210 2,170 2,195 97,500
2007/05/23 2,170 2,190 2,160 2,175 51,100
2007/05/22 2,140 2,195 2,140 2,190 89,600
2007/05/21 2,135 2,175 2,135 2,160 62,600
2007/05/18 2,200 2,200 2,135 2,160 148,200
2007/05/17 2,195 2,205 2,160 2,180 142,900
2007/05/16 2,155 2,215 2,155 2,210 166,300
2007/05/15 2,190 2,190 2,140 2,155 154,600
2007/05/14 2,225 2,250 2,200 2,200 180,800
2007/05/11 2,225 2,240 2,155 2,225 459,100
2007/05/10 2,335 2,350 2,325 2,335 76,600
2007/05/09 2,290 2,335 2,290 2,315 92,700
2007/05/08 2,370 2,375 2,310 2,315 113,300
2007/05/07 2,340 2,390 2,340 2,365 107,500
2007/05/02 2,310 2,330 2,305 2,325 64,100
2007/05/01 2,345 2,345 2,300 2,315 150,200
2007/04/27 2,310 2,355 2,300 2,320 116,400
2007/04/26 2,290 2,305 2,270 2,300 119,000
2007/04/25 2,265 2,295 2,265 2,295 78,700
2007/04/24 2,280 2,295 2,265 2,290 66,500
2007/04/23 2,290 2,325 2,285 2,295 100,700
2007/04/20 2,260 2,265 2,235 2,265 109,800
2007/04/19 2,305 2,325 2,270 2,295 81,300
2007/04/18 2,310 2,340 2,305 2,330 92,700
2007/04/17 2,305 2,335 2,275 2,300 133,700
2007/04/16 2,325 2,380 2,325 2,345 164,000
2007/04/13 2,320 2,330 2,275 2,290 245,900
2007/04/12 2,340 2,340 2,295 2,310 171,000
2007/04/11 2,340 2,370 2,325 2,355 130,800
2007/04/10 2,350 2,370 2,320 2,345 138,200
2007/04/09 2,350 2,385 2,350 2,370 84,400
2007/04/06 2,335 2,365 2,330 2,345 84,400
2007/04/05 2,365 2,380 2,330 2,350 120,800
2007/04/04 2,330 2,380 2,315 2,370 121,400
2007/04/03 2,340 2,365 2,320 2,320 140,000
2007/04/02 2,340 2,415 2,335 2,345 434,200
2007/03/30 2,290 2,310 2,280 2,285 124,900
2007/03/29 2,285 2,330 2,265 2,320 182,200
2007/03/28 2,280 2,315 2,275 2,275 155,300
2007/03/27 2,250 2,255 2,230 2,250 87,800
2007/03/26 2,280 2,280 2,250 2,255 142,800
2007/03/23 2,325 2,325 2,270 2,280 139,800
2007/03/22 2,305 2,325 2,285 2,290 147,200
2007/03/20 2,300 2,325 2,280 2,305 191,400
2007/03/19 2,220 2,250 2,220 2,230 103,900
2007/03/16 2,225 2,245 2,215 2,230 138,700
2007/03/15 2,190 2,205 2,180 2,195 81,600
2007/03/14 2,170 2,190 2,115 2,160 123,700
2007/03/13 2,230 2,235 2,195 2,210 152,500
2007/03/12 2,240 2,270 2,215 2,235 274,100
2007/03/09 2,280 2,290 2,225 2,260 193,400
2007/03/08 2,210 2,260 2,200 2,260 127,500
2007/03/07 2,260 2,280 2,235 2,235 195,800
2007/03/06 2,260 2,260 2,210 2,255 225,100
2007/03/05 2,280 2,345 2,255 2,285 536,100
2007/03/02 2,275 2,280 2,230 2,250 198,700
2007/03/01 2,235 2,285 2,215 2,270 223,800
2007/02/28 2,185 2,300 2,170 2,255 237,300
2007/02/27 2,320 2,355 2,320 2,345 161,700
2007/02/26 2,345 2,350 2,305 2,315 176,300
2007/02/23 2,340 2,380 2,330 2,370 225,200
2007/02/22 2,280 2,325 2,260 2,285 194,700
2007/02/21 2,185 2,230 2,180 2,225 199,500
2007/02/20 2,225 2,235 2,175 2,210 96,800
2007/02/19 2,180 2,215 2,165 2,210 146,800
2007/02/16 2,225 2,230 2,190 2,215 140,800
2007/02/15 2,285 2,290 2,240 2,245 81,900
2007/02/14 2,260 2,300 2,220 2,245 153,500
2007/02/13 2,230 2,270 2,220 2,240 128,600
2007/02/09 2,165 2,215 2,155 2,205 175,600
2007/02/08 2,195 2,235 2,185 2,205 114,100
2007/02/07 2,190 2,260 2,175 2,175 240,400
2007/02/06 2,130 2,170 2,115 2,150 139,000
2007/02/05 2,195 2,195 2,115 2,145 260,100
2007/02/02 2,145 2,235 2,130 2,160 332,100
2007/02/01 2,125 2,145 2,105 2,130 165,700
2007/01/31 2,135 2,140 2,100 2,115 137,600
2007/01/30 2,125 2,150 2,100 2,105 175,900
2007/01/29 2,075 2,100 2,065 2,085 93,800
2007/01/26 2,060 2,065 2,030 2,050 72,400
2007/01/25 2,100 2,100 2,055 2,055 87,600
2007/01/24 2,070 2,080 2,060 2,080 65,700
2007/01/23 2,060 2,080 2,050 2,070 68,800
2007/01/22 2,090 2,090 2,060 2,080 70,600
2007/01/19 2,110 2,110 2,055 2,075 122,900
2007/01/18 2,110 2,110 2,080 2,105 93,500
2007/01/17 2,100 2,115 2,070 2,100 77,000
2007/01/16 2,095 2,115 2,070 2,100 92,500
2007/01/15 2,070 2,130 2,055 2,095 124,600
2007/01/12 2,030 2,085 2,025 2,070 144,700
2007/01/11 2,035 2,070 2,020 2,030 109,000
2007/01/10 2,070 2,070 2,020 2,030 158,200
2007/01/09 2,010 2,080 2,000 2,070 191,600
2007/01/05 2,010 2,030 1,991 1,998 212,600
2007/01/04 2,000 2,025 1,990 2,010 98,300

このページの先頭へ