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
2009/12/30 982 992 957 957 159,500
2009/12/29 980 982 962 963 164,600
2009/12/28 971 987 965 980 155,500
2009/12/25 1,005 1,005 979 981 96,900
2009/12/24 988 1,008 982 1,005 136,700
2009/12/22 989 998 976 991 121,500
2009/12/21 995 996 975 979 165,400
2009/12/18 998 1,001 970 985 216,100
2009/12/17 1,000 1,004 985 988 140,200
2009/12/16 1,008 1,020 985 993 172,400
2009/12/15 980 1,004 965 1,001 181,900
2009/12/14 979 983 950 980 238,600
2009/12/11 933 980 921 979 271,800
2009/12/10 942 949 909 925 245,300
2009/12/09 980 981 947 952 202,000
2009/12/08 980 994 975 987 178,400
2009/12/07 1,027 1,027 991 1,000 165,400
2009/12/04 1,033 1,035 991 1,009 148,400
2009/12/03 964 1,004 960 1,003 191,800
2009/12/02 938 952 930 951 106,400
2009/12/01 909 949 896 949 178,800
2009/11/30 899 921 896 908 163,200
2009/11/27 880 899 877 889 240,500
2009/11/26 914 920 898 910 114,100
2009/11/25 908 927 897 916 215,500
2009/11/24 924 927 901 917 193,300
2009/11/20 930 936 908 934 259,200
2009/11/19 963 965 924 939 247,700
2009/11/18 948 982 948 974 272,600
2009/11/17 965 975 945 958 210,300
2009/11/16 995 1,004 965 969 247,700
2009/11/13 996 1,010 988 1,005 383,500
2009/11/12 1,045 1,045 999 1,011 327,400
2009/11/11 1,058 1,063 1,042 1,044 236,000
2009/11/10 1,074 1,090 1,052 1,067 331,600
2009/11/09 1,027 1,039 999 1,034 189,100
2009/11/06 1,043 1,043 1,015 1,026 214,300
2009/11/05 1,060 1,062 1,010 1,023 292,100
2009/11/04 1,055 1,061 1,026 1,040 389,800
2009/11/02 1,050 1,054 1,024 1,041 312,300
2009/10/30 1,041 1,100 1,008 1,084 588,600
2009/10/29 1,047 1,068 1,015 1,039 557,300
2009/10/28 1,039 1,120 1,039 1,082 879,600
2009/10/27 1,044 1,057 1,016 1,036 181,200
2009/10/26 1,073 1,073 1,046 1,064 229,800
2009/10/23 1,069 1,070 1,043 1,064 346,700
2009/10/22 1,000 1,076 998 1,069 674,700
2009/10/21 966 1,008 960 998 386,100
2009/10/20 1,023 1,040 955 966 512,600
2009/10/19 970 998 956 994 262,200
2009/10/16 1,000 1,000 967 988 205,400
2009/10/15 989 1,009 976 989 210,700
2009/10/14 1,012 1,013 969 979 215,700
2009/10/13 995 1,018 986 1,011 318,600
2009/10/09 970 983 943 974 414,400
2009/10/08 935 988 925 966 358,800
2009/10/07 919 949 915 945 237,700
2009/10/06 914 918 885 911 258,700
2009/10/05 931 934 893 904 243,200
2009/10/02 961 961 925 941 179,000
2009/10/01 966 983 952 972 266,300
2009/09/30 964 994 964 991 216,900
2009/09/29 960 979 942 969 398,000
2009/09/28 1,015 1,015 953 967 273,300
2009/09/25 1,027 1,043 1,009 1,016 278,900
2009/09/24 1,014 1,064 1,013 1,053 500,600
2009/09/18 1,008 1,011 954 997 588,900
2009/09/17 1,064 1,064 1,030 1,048 158,700
2009/09/16 1,042 1,059 1,032 1,040 283,900
2009/09/15 1,065 1,065 1,026 1,028 161,400
2009/09/14 1,073 1,078 1,038 1,045 196,500
2009/09/11 1,115 1,115 1,081 1,088 204,800
2009/09/10 1,100 1,121 1,094 1,106 189,200
2009/09/09 1,098 1,108 1,077 1,083 99,400
2009/09/08 1,109 1,110 1,075 1,098 254,600
2009/09/07 1,114 1,125 1,112 1,115 126,400
2009/09/04 1,109 1,119 1,093 1,101 166,200
2009/09/03 1,122 1,139 1,121 1,124 150,100
2009/09/02 1,136 1,139 1,116 1,131 205,300
2009/09/01 1,140 1,186 1,140 1,179 167,600
2009/08/31 1,150 1,182 1,134 1,150 181,900
2009/08/28 1,173 1,188 1,164 1,165 153,100
2009/08/27 1,159 1,179 1,147 1,158 125,700
2009/08/26 1,178 1,206 1,165 1,187 162,600
2009/08/25 1,143 1,169 1,139 1,158 155,700
2009/08/24 1,141 1,173 1,141 1,161 149,300
2009/08/21 1,149 1,150 1,111 1,131 202,800
2009/08/20 1,151 1,179 1,130 1,165 224,300
2009/08/19 1,145 1,166 1,113 1,160 146,100
2009/08/18 1,160 1,177 1,141 1,159 145,000
2009/08/17 1,163 1,171 1,152 1,164 192,800
2009/08/14 1,213 1,220 1,197 1,201 166,100
2009/08/13 1,195 1,234 1,185 1,220 174,200
2009/08/12 1,200 1,201 1,177 1,180 214,500
2009/08/11 1,215 1,227 1,189 1,212 207,600
2009/08/10 1,229 1,250 1,220 1,235 177,400
2009/08/07 1,195 1,198 1,162 1,191 189,400
2009/08/06 1,206 1,230 1,201 1,215 218,300
2009/08/05 1,243 1,246 1,189 1,195 251,100
2009/08/04 1,267 1,295 1,223 1,251 591,300
2009/08/03 1,223 1,236 1,210 1,227 287,000
2009/07/31 1,219 1,248 1,190 1,205 323,000
2009/07/30 1,200 1,213 1,184 1,206 334,800
2009/07/29 1,171 1,274 1,171 1,223 487,300
2009/07/28 1,120 1,168 1,085 1,152 357,900
2009/07/27 1,095 1,143 1,068 1,100 258,100
2009/07/24 1,057 1,085 1,043 1,083 151,600
2009/07/23 1,048 1,053 1,033 1,042 159,100
2009/07/22 1,030 1,041 1,021 1,039 131,000
2009/07/21 1,006 1,043 1,001 1,039 120,800
2009/07/17 1,045 1,056 1,009 1,019 175,500
2009/07/16 993 1,033 993 1,015 115,900
2009/07/15 996 1,025 979 985 142,800
2009/07/14 991 1,010 986 1,001 138,200
2009/07/13 983 1,006 973 976 267,900
2009/07/10 986 1,004 980 993 131,000
2009/07/09 987 998 947 972 301,000
2009/07/08 1,044 1,046 990 1,007 277,800
2009/07/07 1,020 1,050 1,020 1,031 275,100
2009/07/06 1,042 1,042 991 1,008 197,000
2009/07/03 1,047 1,059 1,009 1,042 268,700
2009/07/02 1,023 1,032 998 1,017 193,300
2009/07/01 1,017 1,055 1,013 1,023 217,900
2009/06/30 1,010 1,020 998 1,013 181,200
2009/06/29 1,000 1,007 979 986 85,400
2009/06/26 975 1,004 975 1,000 130,000
2009/06/25 950 982 940 972 117,100
2009/06/24 939 946 913 942 139,100
2009/06/23 946 947 916 938 214,000
2009/06/22 934 958 933 943 119,100
2009/06/19 946 959 932 942 276,700
2009/06/18 948 948 910 927 130,300
2009/06/17 901 946 900 941 122,700
2009/06/16 950 951 896 911 196,900
2009/06/15 967 972 950 960 126,900
2009/06/12 967 983 960 977 151,600
2009/06/11 978 982 964 974 106,100
2009/06/10 966 972 942 968 175,700
2009/06/09 985 987 959 971 153,900
2009/06/08 970 998 966 995 240,000
2009/06/05 946 971 936 970 187,900
2009/06/04 926 936 910 916 227,600
2009/06/03 948 960 939 946 126,400
2009/06/02 957 969 940 958 212,900
2009/06/01 948 966 937 954 148,800
2009/05/29 926 957 925 952 181,800
2009/05/28 914 968 914 963 236,100
2009/05/27 940 948 931 934 125,600
2009/05/26 911 931 905 927 258,200
2009/05/25 907 908 879 891 160,400
2009/05/22 901 907 892 898 182,700
2009/05/21 930 931 910 930 358,800
2009/05/20 929 931 910 924 152,300
2009/05/19 911 919 893 909 181,800
2009/05/18 914 914 875 903 146,400
2009/05/15 905 920 885 912 210,000
2009/05/14 927 927 912 915 172,900
2009/05/13 956 980 938 942 441,000
2009/05/12 986 1,000 956 966 290,000
2009/05/11 1,021 1,029 991 1,006 152,100
2009/05/08 989 1,033 981 1,021 411,900
2009/05/07 993 993 972 993 336,600
2009/05/01 882 905 879 893 172,400
2009/04/30 859 877 852 862 205,400
2009/04/28 848 870 833 835 203,000
2009/04/27 883 883 852 857 118,600
2009/04/24 873 879 851 857 129,700
2009/04/23 870 881 850 873 100,600
2009/04/22 878 888 843 869 222,000
2009/04/21 886 892 865 876 213,200
2009/04/20 916 928 893 925 192,400
2009/04/17 891 899 869 896 91,100
2009/04/16 902 909 862 868 85,100
2009/04/15 909 909 863 882 169,200
2009/04/14 910 925 879 899 126,400
2009/04/13 924 940 910 926 108,800
2009/04/10 885 930 869 923 240,600
2009/04/09 832 877 825 875 283,200
2009/04/08 861 861 824 824 216,300
2009/04/07 869 872 838 851 312,900
2009/04/06 893 898 848 859 122,000
2009/04/03 883 889 862 877 209,700
2009/04/02 819 858 810 847 285,900
2009/04/01 769 799 756 792 279,000
2009/03/31 763 795 750 769 306,200
2009/03/30 839 848 775 775 205,300
2009/03/27 834 847 817 820 161,600
2009/03/26 813 836 792 834 109,800
2009/03/25 833 833 788 802 290,400
2009/03/24 830 832 800 830 275,200
2009/03/23 795 808 776 808 381,100
2009/03/19 809 809 771 795 328,300
2009/03/18 780 796 761 789 714,100
2009/03/17 678 764 675 760 741,800
2009/03/16 651 678 651 668 267,900
2009/03/13 628 655 627 643 222,000
2009/03/12 637 642 612 622 280,000
2009/03/11 654 658 640 647 218,300
2009/03/10 635 643 621 624 213,500
2009/03/09 637 643 607 636 233,100
2009/03/06 639 663 621 627 417,900
2009/03/05 649 674 647 654 359,600
2009/03/04 621 647 620 643 310,900
2009/03/03 601 628 591 619 300,400
2009/03/02 590 616 575 600 369,000
2009/02/27 604 610 584 590 163,700
2009/02/26 607 623 583 608 141,000
2009/02/25 619 639 596 617 225,500
2009/02/24 586 611 573 600 202,200
2009/02/23 565 588 563 585 138,000
2009/02/20 582 591 579 589 409,800
2009/02/19 580 581 547 566 462,600
2009/02/18 598 601 582 599 143,100
2009/02/17 602 611 583 592 161,300
2009/02/16 619 624 602 609 230,300
2009/02/13 583 621 568 613 254,200
2009/02/12 614 614 573 581 188,600
2009/02/10 640 643 603 611 129,300
2009/02/09 631 647 620 622 126,800
2009/02/06 645 649 617 630 244,300
2009/02/05 624 659 608 647 330,000
2009/02/04 601 629 601 624 471,000
2009/02/03 623 628 594 598 386,800
2009/02/02 658 670 623 633 395,100
2009/01/30 687 691 669 677 289,900
2009/01/29 778 778 704 727 239,200
2009/01/28 756 775 735 758 119,200
2009/01/27 736 759 722 750 124,400
2009/01/26 724 733 707 716 96,400
2009/01/23 741 741 711 724 188,100
2009/01/22 731 748 711 747 144,800
2009/01/21 725 750 708 711 180,100
2009/01/20 787 787 735 755 106,000
2009/01/19 785 789 773 786 84,400
2009/01/16 760 769 736 765 194,200
2009/01/15 737 771 708 762 338,100
2009/01/14 711 738 707 736 203,100
2009/01/13 753 766 712 715 185,500
2009/01/09 801 820 760 781 194,400
2009/01/08 790 825 790 809 218,500
2009/01/07 776 844 771 820 425,100
2009/01/06 742 762 733 756 163,700
2009/01/05 757 759 726 732 50,900

このページの先頭へ