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
2010/12/30 1,118 1,135 1,114 1,124 128,600
2010/12/29 1,125 1,140 1,120 1,124 192,200
2010/12/28 1,102 1,118 1,086 1,109 144,200
2010/12/27 1,089 1,105 1,089 1,099 93,200
2010/12/24 1,099 1,103 1,091 1,095 102,300
2010/12/22 1,109 1,113 1,093 1,101 248,200
2010/12/21 1,124 1,131 1,120 1,122 111,700
2010/12/20 1,127 1,130 1,107 1,114 176,800
2010/12/17 1,137 1,139 1,119 1,127 245,400
2010/12/16 1,120 1,141 1,115 1,137 216,100
2010/12/15 1,122 1,126 1,117 1,120 316,600
2010/12/14 1,121 1,134 1,118 1,126 207,800
2010/12/13 1,110 1,126 1,103 1,121 206,200
2010/12/10 1,122 1,122 1,080 1,104 226,300
2010/12/09 1,102 1,113 1,096 1,109 236,400
2010/12/08 1,094 1,103 1,085 1,098 216,700
2010/12/07 1,075 1,097 1,067 1,094 261,400
2010/12/06 1,070 1,079 1,051 1,068 156,900
2010/12/03 1,067 1,077 1,051 1,073 428,700
2010/12/02 1,005 1,041 1,000 1,036 323,200
2010/12/01 978 1,004 976 995 184,700
2010/11/30 1,006 1,006 982 982 222,300
2010/11/29 989 1,017 989 1,011 175,000
2010/11/26 992 1,000 987 990 72,000
2010/11/25 989 1,003 986 996 81,500
2010/11/24 993 1,007 985 989 109,300
2010/11/22 995 1,013 990 1,007 108,700
2010/11/19 1,030 1,039 984 994 198,300
2010/11/18 980 1,000 967 1,000 298,500
2010/11/17 931 960 921 955 146,200
2010/11/16 956 959 938 949 166,700
2010/11/15 966 966 944 956 122,900
2010/11/12 970 971 954 963 142,500
2010/11/11 962 971 960 970 102,700
2010/11/10 956 977 955 955 200,200
2010/11/09 966 972 953 959 169,200
2010/11/08 972 993 958 968 273,900
2010/11/05 949 982 947 973 215,900
2010/11/04 923 950 922 946 231,900
2010/11/02 924 929 912 921 136,600
2010/11/01 935 941 923 923 231,200
2010/10/29 921 948 921 944 432,000
2010/10/28 857 928 849 921 735,300
2010/10/27 853 876 845 853 189,300
2010/10/26 858 873 841 854 176,600
2010/10/25 865 869 848 858 130,000
2010/10/22 843 865 833 860 109,200
2010/10/21 846 848 832 839 170,900
2010/10/20 862 862 837 847 201,300
2010/10/19 848 869 842 857 156,200
2010/10/18 848 851 841 848 151,600
2010/10/15 843 850 830 841 277,100
2010/10/14 855 859 834 842 276,000
2010/10/13 849 869 849 850 161,800
2010/10/12 872 878 844 844 216,400
2010/10/08 882 887 871 871 169,600
2010/10/07 891 897 872 881 165,100
2010/10/06 900 900 878 889 136,000
2010/10/05 877 903 867 890 185,100
2010/10/04 894 902 875 877 236,500
2010/10/01 908 912 891 894 206,600
2010/09/30 939 940 903 905 153,000
2010/09/29 926 949 926 943 119,100
2010/09/28 937 942 923 933 65,700
2010/09/27 922 942 916 939 112,700
2010/09/24 911 946 908 919 231,500
2010/09/22 947 948 936 937 65,400
2010/09/21 963 967 946 952 102,200
2010/09/17 976 976 956 959 136,400
2010/09/16 966 966 944 957 117,400
2010/09/15 930 963 922 953 168,400
2010/09/14 950 957 929 937 163,900
2010/09/13 956 959 946 952 139,100
2010/09/10 945 948 932 941 192,400
2010/09/09 917 949 916 935 237,100
2010/09/08 911 911 884 902 199,900
2010/09/07 906 916 902 907 93,500
2010/09/06 918 918 903 916 161,300
2010/09/03 881 907 878 903 241,500
2010/09/02 886 887 865 881 198,700
2010/09/01 863 876 849 870 277,500
2010/08/31 886 892 867 869 130,900
2010/08/30 907 920 900 901 168,900
2010/08/27 867 907 867 897 222,400
2010/08/26 878 885 862 882 178,300
2010/08/25 868 891 861 867 249,700
2010/08/24 892 894 880 882 152,900
2010/08/23 891 912 891 906 273,900
2010/08/20 888 915 884 896 429,000
2010/08/19 925 937 873 893 995,100
2010/08/18 950 951 905 921 196,300
2010/08/17 929 939 926 938 70,100
2010/08/16 946 956 925 944 122,700
2010/08/13 956 969 939 964 120,200
2010/08/12 950 961 930 955 145,600
2010/08/11 997 997 965 971 106,300
2010/08/10 1,023 1,023 998 999 129,200
2010/08/09 1,031 1,036 1,017 1,023 110,400
2010/08/06 1,027 1,047 1,026 1,037 152,100
2010/08/05 1,034 1,048 1,034 1,040 144,700
2010/08/04 1,037 1,040 1,008 1,021 136,900
2010/08/03 1,043 1,048 1,026 1,045 188,100
2010/08/02 1,029 1,043 1,017 1,023 130,900
2010/07/30 1,062 1,062 1,030 1,030 134,100
2010/07/29 1,052 1,076 1,049 1,066 120,400
2010/07/28 1,044 1,063 1,038 1,055 180,700
2010/07/27 1,084 1,097 1,022 1,042 342,700
2010/07/26 1,045 1,073 1,045 1,065 209,800
2010/07/23 1,027 1,037 1,019 1,026 147,500
2010/07/22 1,023 1,031 1,005 1,011 125,800
2010/07/21 1,026 1,075 1,026 1,029 314,100
2010/07/20 1,023 1,026 1,004 1,013 184,100
2010/07/16 1,063 1,063 1,017 1,028 114,100
2010/07/15 1,076 1,077 1,058 1,060 68,800
2010/07/14 1,068 1,089 1,061 1,077 107,200
2010/07/13 1,066 1,076 1,044 1,050 125,700
2010/07/12 1,062 1,082 1,059 1,064 91,800
2010/07/09 1,088 1,088 1,051 1,063 149,900
2010/07/08 1,074 1,079 1,068 1,077 98,600
2010/07/07 1,068 1,068 1,034 1,045 76,100
2010/07/06 1,050 1,071 1,037 1,071 106,600
2010/07/05 1,056 1,062 1,047 1,053 89,400
2010/07/02 1,061 1,061 1,036 1,043 127,200
2010/07/01 1,042 1,057 1,025 1,037 236,900
2010/06/30 1,064 1,076 1,051 1,062 155,700
2010/06/29 1,130 1,137 1,097 1,104 106,400
2010/06/28 1,127 1,141 1,125 1,135 134,500
2010/06/25 1,131 1,137 1,126 1,131 122,900
2010/06/24 1,142 1,168 1,140 1,157 72,000
2010/06/23 1,149 1,162 1,147 1,155 90,200
2010/06/22 1,182 1,184 1,161 1,174 143,800
2010/06/21 1,188 1,207 1,177 1,203 145,900
2010/06/18 1,166 1,198 1,160 1,180 413,300
2010/06/17 1,179 1,179 1,147 1,155 182,800
2010/06/16 1,164 1,177 1,161 1,168 200,800
2010/06/15 1,163 1,170 1,148 1,157 133,300
2010/06/14 1,157 1,180 1,155 1,178 205,200
2010/06/11 1,148 1,154 1,128 1,144 199,100
2010/06/10 1,118 1,122 1,091 1,118 176,200
2010/06/09 1,096 1,126 1,090 1,121 238,800
2010/06/08 1,095 1,114 1,087 1,107 170,600
2010/06/07 1,107 1,119 1,089 1,106 228,700
2010/06/04 1,149 1,159 1,131 1,137 233,800
2010/06/03 1,146 1,149 1,116 1,145 277,200
2010/06/02 1,130 1,137 1,100 1,116 289,000
2010/06/01 1,119 1,133 1,096 1,128 236,700
2010/05/31 1,117 1,132 1,094 1,102 386,400
2010/05/28 1,104 1,121 1,086 1,109 372,700
2010/05/27 1,034 1,078 1,024 1,074 485,200
2010/05/26 1,028 1,057 1,015 1,034 451,600
2010/05/25 1,048 1,066 1,037 1,043 480,700
2010/05/24 1,005 1,076 998 1,070 623,900
2010/05/21 1,042 1,057 1,012 1,020 363,300
2010/05/20 1,082 1,101 1,061 1,072 354,400
2010/05/19 1,060 1,080 1,039 1,073 377,300
2010/05/18 1,113 1,124 1,067 1,075 423,200
2010/05/17 1,140 1,145 1,077 1,102 508,800
2010/05/14 1,103 1,153 1,090 1,139 442,300
2010/05/13 1,127 1,143 1,116 1,130 491,400
2010/05/12 1,063 1,123 1,063 1,097 444,600
2010/05/11 1,118 1,120 1,050 1,061 410,600
2010/05/10 1,060 1,105 1,060 1,096 313,200
2010/05/07 1,045 1,072 1,032 1,059 401,200
2010/05/06 1,124 1,135 1,101 1,105 428,900
2010/04/30 1,152 1,164 1,145 1,154 391,100
2010/04/28 1,145 1,167 1,130 1,151 466,700
2010/04/27 1,154 1,203 1,151 1,192 616,000
2010/04/26 1,122 1,139 1,116 1,123 341,100
2010/04/23 1,106 1,119 1,097 1,108 427,400
2010/04/22 1,140 1,145 1,120 1,127 414,100
2010/04/21 1,115 1,158 1,115 1,146 487,400
2010/04/20 1,134 1,140 1,096 1,105 567,600
2010/04/19 1,154 1,154 1,115 1,134 482,300
2010/04/16 1,193 1,199 1,154 1,163 418,100
2010/04/15 1,217 1,218 1,186 1,190 283,600
2010/04/14 1,214 1,221 1,202 1,213 228,600
2010/04/13 1,213 1,220 1,200 1,214 330,100
2010/04/12 1,224 1,242 1,216 1,223 348,000
2010/04/09 1,200 1,231 1,200 1,223 325,800
2010/04/08 1,248 1,249 1,195 1,201 647,500
2010/04/07 1,317 1,318 1,262 1,264 604,600
2010/04/06 1,301 1,340 1,301 1,321 431,100
2010/04/05 1,271 1,304 1,270 1,293 334,800
2010/04/02 1,285 1,285 1,247 1,261 204,600
2010/04/01 1,278 1,280 1,255 1,276 200,000
2010/03/31 1,299 1,301 1,272 1,278 195,300
2010/03/30 1,287 1,298 1,275 1,298 320,000
2010/03/29 1,276 1,295 1,276 1,292 197,300
2010/03/26 1,261 1,288 1,256 1,286 153,100
2010/03/25 1,260 1,271 1,253 1,261 257,300
2010/03/24 1,249 1,269 1,247 1,259 188,600
2010/03/23 1,249 1,272 1,241 1,245 289,700
2010/03/19 1,258 1,271 1,238 1,270 221,200
2010/03/18 1,265 1,275 1,237 1,257 397,800
2010/03/17 1,242 1,270 1,230 1,266 339,900
2010/03/16 1,212 1,237 1,212 1,230 195,000
2010/03/15 1,228 1,233 1,213 1,222 178,400
2010/03/12 1,231 1,236 1,211 1,228 396,600
2010/03/11 1,228 1,249 1,214 1,230 195,100
2010/03/10 1,211 1,238 1,206 1,228 240,800
2010/03/09 1,218 1,230 1,211 1,223 143,600
2010/03/08 1,228 1,235 1,219 1,230 197,700
2010/03/05 1,193 1,216 1,185 1,213 264,300
2010/03/04 1,153 1,195 1,142 1,189 429,700
2010/03/03 1,141 1,172 1,130 1,163 251,400
2010/03/02 1,150 1,161 1,128 1,154 303,400
2010/03/01 1,148 1,162 1,137 1,143 285,400
2010/02/26 1,151 1,166 1,122 1,156 460,800
2010/02/25 1,170 1,186 1,150 1,163 366,100
2010/02/24 1,149 1,160 1,138 1,155 215,600
2010/02/23 1,171 1,171 1,150 1,165 155,300
2010/02/22 1,149 1,193 1,135 1,173 334,000
2010/02/19 1,146 1,153 1,105 1,108 185,900
2010/02/18 1,109 1,144 1,107 1,141 296,000
2010/02/17 1,138 1,138 1,107 1,118 232,500
2010/02/16 1,111 1,115 1,084 1,112 232,000
2010/02/15 1,111 1,125 1,089 1,110 268,400
2010/02/12 1,097 1,116 1,076 1,111 301,500
2010/02/10 1,094 1,115 1,069 1,096 282,100
2010/02/09 1,078 1,090 1,053 1,078 338,100
2010/02/08 1,051 1,100 1,045 1,085 407,300
2010/02/05 1,068 1,099 1,051 1,076 703,800
2010/02/04 1,108 1,114 1,054 1,083 559,600
2010/02/03 1,064 1,149 1,056 1,129 581,400
2010/02/02 1,050 1,107 1,031 1,087 796,800
2010/02/01 1,043 1,063 1,000 1,051 662,400
2010/01/29 991 1,069 983 1,049 1,066,900
2010/01/28 880 1,020 870 1,000 741,900
2010/01/27 900 906 885 895 261,900
2010/01/26 935 943 907 912 194,600
2010/01/25 935 935 914 927 255,400
2010/01/22 967 967 941 951 174,700
2010/01/21 948 981 940 975 247,200
2010/01/20 957 971 950 961 258,200
2010/01/19 945 951 927 942 190,200
2010/01/18 956 961 942 951 154,500
2010/01/15 945 959 939 957 286,100
2010/01/14 915 945 913 945 174,500
2010/01/13 936 944 922 925 189,800
2010/01/12 938 945 929 935 336,100
2010/01/08 930 942 921 933 249,400
2010/01/07 955 970 920 923 412,500
2010/01/06 958 970 952 962 176,700
2010/01/05 975 978 953 958 155,200
2010/01/04 963 969 957 966 87,500

このページの先頭へ