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
2011/12/30 843 856 841 853 43,300
2011/12/29 847 850 835 849 65,100
2011/12/28 846 850 839 846 37,900
2011/12/27 843 846 839 842 45,800
2011/12/26 852 864 849 855 52,300
2011/12/22 873 873 834 842 151,100
2011/12/21 864 879 864 874 55,900
2011/12/20 878 884 856 856 160,900
2011/12/19 863 873 856 869 77,200
2011/12/16 890 893 868 870 92,700
2011/12/15 886 891 874 875 65,200
2011/12/14 885 900 885 897 113,000
2011/12/13 891 896 883 885 159,400
2011/12/12 907 920 901 902 110,900
2011/12/09 887 903 887 898 129,800
2011/12/08 915 915 883 910 103,900
2011/12/07 895 917 895 915 121,200
2011/12/06 915 917 895 895 76,000
2011/12/05 900 926 900 922 128,100
2011/12/02 898 906 893 905 124,800
2011/12/01 903 909 883 890 257,400
2011/11/30 925 925 889 904 147,900
2011/11/29 898 926 895 925 75,300
2011/11/28 896 905 887 893 80,400
2011/11/25 880 899 879 883 50,900
2011/11/24 873 895 872 884 92,300
2011/11/22 883 900 882 896 68,700
2011/11/21 892 899 880 888 61,600
2011/11/18 909 909 899 906 81,500
2011/11/17 900 918 892 913 117,500
2011/11/16 908 918 892 900 107,500
2011/11/15 921 921 899 908 56,100
2011/11/14 913 932 909 921 86,300
2011/11/11 900 912 888 902 89,300
2011/11/10 899 902 883 900 118,200
2011/11/09 924 924 897 915 177,900
2011/11/08 931 943 915 924 160,400
2011/11/07 948 948 933 945 172,500
2011/11/04 943 963 939 954 177,800
2011/11/02 951 952 930 943 242,200
2011/11/01 995 999 963 969 198,200
2011/10/31 1,023 1,044 991 997 500,800
2011/10/28 1,095 1,143 1,036 1,044 574,300
2011/10/27 1,063 1,100 1,054 1,092 186,800
2011/10/26 1,050 1,094 1,038 1,079 161,000
2011/10/25 1,078 1,078 1,044 1,050 172,900
2011/10/24 1,039 1,060 1,030 1,048 99,500
2011/10/21 1,031 1,037 1,019 1,025 70,500
2011/10/20 1,050 1,050 1,014 1,031 105,900
2011/10/19 1,063 1,067 1,030 1,049 133,800
2011/10/18 1,025 1,043 1,017 1,041 66,800
2011/10/17 1,015 1,029 1,002 1,027 107,600
2011/10/14 1,046 1,060 999 1,014 206,500
2011/10/13 1,030 1,081 1,030 1,062 286,300
2011/10/12 987 1,020 978 1,012 177,100
2011/10/11 994 1,022 994 1,009 137,300
2011/10/07 966 977 956 965 130,300
2011/10/06 948 962 945 953 134,900
2011/10/05 1,001 1,001 941 943 158,800
2011/10/04 1,026 1,028 998 1,019 154,500
2011/10/03 1,044 1,049 1,012 1,026 134,200
2011/09/30 1,066 1,099 1,045 1,081 316,200
2011/09/29 1,029 1,050 1,017 1,049 161,300
2011/09/28 1,000 1,042 995 1,033 125,200
2011/09/27 960 992 960 992 121,900
2011/09/26 975 975 930 941 133,500
2011/09/22 987 988 960 970 102,800
2011/09/21 984 1,006 982 1,005 97,200
2011/09/20 1,018 1,021 973 979 140,700
2011/09/16 987 1,017 967 1,017 145,200
2011/09/15 982 993 973 987 104,900
2011/09/14 977 994 955 960 112,200
2011/09/13 990 990 968 968 94,800
2011/09/12 980 992 956 986 162,700
2011/09/09 979 989 971 979 149,000
2011/09/08 976 984 953 964 126,900
2011/09/07 984 993 961 968 98,100
2011/09/06 979 993 953 957 131,000
2011/09/05 992 995 969 975 159,200
2011/09/02 977 985 961 978 85,400
2011/09/01 981 991 979 987 116,900
2011/08/31 981 985 963 980 208,300
2011/08/30 1,014 1,014 979 991 194,900
2011/08/29 999 1,022 985 999 94,600
2011/08/26 975 1,001 975 998 145,400
2011/08/25 953 990 953 974 198,500
2011/08/24 952 964 929 933 183,500
2011/08/23 940 949 916 938 198,500
2011/08/22 975 984 923 925 259,800
2011/08/19 979 994 973 984 254,800
2011/08/18 1,015 1,015 990 994 161,000
2011/08/17 1,015 1,023 1,003 1,015 197,800
2011/08/16 1,019 1,031 1,008 1,017 215,800
2011/08/15 1,007 1,019 993 1,003 198,900
2011/08/12 1,027 1,033 1,001 1,005 240,800
2011/08/11 1,029 1,035 1,011 1,025 186,700
2011/08/10 1,069 1,075 1,035 1,052 171,000
2011/08/09 1,021 1,045 989 1,042 199,200
2011/08/08 1,070 1,075 1,042 1,048 220,300
2011/08/05 1,083 1,094 1,072 1,085 182,400
2011/08/04 1,141 1,143 1,120 1,129 195,200
2011/08/03 1,109 1,127 1,109 1,124 239,300
2011/08/02 1,115 1,135 1,108 1,134 289,900
2011/08/01 1,100 1,126 1,091 1,111 234,800
2011/07/29 1,089 1,134 1,079 1,117 409,500
2011/07/28 1,050 1,104 1,037 1,090 420,400
2011/07/27 1,040 1,062 1,022 1,058 210,400
2011/07/26 1,049 1,062 1,043 1,048 123,900
2011/07/25 1,031 1,058 1,022 1,039 227,200
2011/07/22 1,043 1,049 1,038 1,043 117,900
2011/07/21 1,058 1,058 1,033 1,042 165,700
2011/07/20 1,052 1,057 1,042 1,053 196,300
2011/07/19 1,060 1,064 1,046 1,047 150,400
2011/07/15 1,060 1,070 1,051 1,067 137,300
2011/07/14 1,046 1,066 1,036 1,060 187,800
2011/07/13 1,048 1,058 1,043 1,052 177,200
2011/07/12 1,042 1,049 1,040 1,048 144,600
2011/07/11 1,047 1,067 1,040 1,064 120,100
2011/07/08 1,050 1,063 1,046 1,052 71,200
2011/07/07 1,046 1,056 1,035 1,046 171,400
2011/07/06 1,061 1,063 1,043 1,059 172,400
2011/07/05 1,056 1,060 1,041 1,049 151,800
2011/07/04 1,076 1,078 1,048 1,056 157,600
2011/07/01 1,101 1,101 1,056 1,064 177,200
2011/06/30 1,043 1,073 1,034 1,071 298,100
2011/06/29 1,033 1,042 1,031 1,036 165,500
2011/06/28 1,015 1,024 1,011 1,023 185,000
2011/06/27 1,010 1,010 991 1,000 97,400
2011/06/24 1,004 1,014 1,000 1,012 176,200
2011/06/23 999 1,005 990 994 201,200
2011/06/22 991 1,007 984 997 185,900
2011/06/21 990 1,000 966 986 285,900
2011/06/20 971 987 965 978 289,400
2011/06/17 984 984 945 969 285,300
2011/06/16 956 985 954 971 340,500
2011/06/15 954 965 937 957 242,500
2011/06/14 939 959 921 947 247,000
2011/06/13 945 968 940 950 236,300
2011/06/10 967 969 934 963 373,700
2011/06/09 950 957 939 956 119,900
2011/06/08 932 956 930 956 139,800
2011/06/07 930 930 919 929 194,900
2011/06/06 925 934 916 930 119,700
2011/06/03 953 962 925 933 140,700
2011/06/02 969 970 944 952 170,300
2011/06/01 980 985 966 980 129,100
2011/05/31 941 975 940 974 161,100
2011/05/30 922 943 913 938 136,300
2011/05/27 926 932 910 922 99,000
2011/05/26 921 932 914 926 161,000
2011/05/25 910 916 895 909 150,000
2011/05/24 915 924 904 910 133,300
2011/05/23 942 942 914 919 183,100
2011/05/20 946 965 930 935 208,600
2011/05/19 986 986 943 957 223,400
2011/05/18 984 988 970 977 95,900
2011/05/17 983 991 965 976 168,100
2011/05/16 958 984 958 977 135,800
2011/05/13 990 991 947 958 137,700
2011/05/12 962 996 958 994 152,600
2011/05/11 981 993 973 975 142,800
2011/05/10 968 979 953 973 91,400
2011/05/09 973 981 949 959 101,600
2011/05/06 977 980 954 971 90,100
2011/05/02 996 999 976 992 76,300
2011/04/28 966 985 952 981 126,100
2011/04/27 950 968 950 956 76,500
2011/04/26 951 957 944 951 84,700
2011/04/25 974 985 962 964 66,700
2011/04/22 950 977 947 967 107,900
2011/04/21 939 962 938 950 123,600
2011/04/20 951 969 934 938 264,300
2011/04/19 924 939 919 936 130,200
2011/04/18 947 947 929 939 91,200
2011/04/15 936 948 930 936 127,000
2011/04/14 920 940 915 935 129,000
2011/04/13 897 927 897 924 178,300
2011/04/12 900 907 891 896 127,700
2011/04/11 910 922 903 909 108,800
2011/04/08 898 916 873 909 302,700
2011/04/07 943 949 899 899 308,300
2011/04/06 964 973 945 953 116,900
2011/04/05 991 991 953 968 103,600
2011/04/04 995 1,008 980 984 81,000
2011/04/01 1,012 1,019 986 989 97,300
2011/03/31 992 1,019 978 1,019 122,700
2011/03/30 972 990 955 990 118,600
2011/03/29 939 964 936 958 132,900
2011/03/28 969 969 940 957 188,100
2011/03/25 966 973 945 959 166,400
2011/03/24 980 991 956 961 128,200
2011/03/23 1,003 1,003 970 981 130,700
2011/03/22 988 994 961 989 136,300
2011/03/18 946 951 920 946 274,000
2011/03/17 880 930 874 919 227,700
2011/03/16 890 929 889 924 333,000
2011/03/15 927 930 821 856 302,200
2011/03/14 949 980 924 924 229,600
2011/03/11 1,050 1,072 1,048 1,054 223,200
2011/03/10 1,082 1,083 1,056 1,062 171,000
2011/03/09 1,100 1,106 1,093 1,095 81,900
2011/03/08 1,084 1,110 1,084 1,095 92,300
2011/03/07 1,113 1,116 1,085 1,091 147,100
2011/03/04 1,115 1,135 1,107 1,112 99,200
2011/03/03 1,104 1,116 1,096 1,107 155,700
2011/03/02 1,128 1,130 1,102 1,103 172,700
2011/03/01 1,130 1,150 1,127 1,148 144,400
2011/02/28 1,110 1,133 1,092 1,125 139,400
2011/02/25 1,099 1,121 1,092 1,105 209,900
2011/02/24 1,127 1,129 1,103 1,111 223,900
2011/02/23 1,155 1,164 1,138 1,139 218,400
2011/02/22 1,174 1,175 1,140 1,155 205,400
2011/02/21 1,174 1,188 1,160 1,186 190,900
2011/02/18 1,187 1,192 1,167 1,175 189,300
2011/02/17 1,144 1,177 1,143 1,175 261,800
2011/02/16 1,122 1,156 1,120 1,137 229,600
2011/02/15 1,120 1,122 1,109 1,116 119,000
2011/02/14 1,111 1,126 1,111 1,123 193,100
2011/02/10 1,086 1,107 1,082 1,106 187,300
2011/02/09 1,103 1,112 1,085 1,097 120,500
2011/02/08 1,115 1,126 1,102 1,102 121,000
2011/02/07 1,129 1,129 1,108 1,115 100,700
2011/02/04 1,100 1,117 1,100 1,113 126,100
2011/02/03 1,084 1,104 1,083 1,090 156,500
2011/02/02 1,103 1,110 1,090 1,091 223,200
2011/02/01 1,092 1,104 1,084 1,093 205,900
2011/01/31 1,103 1,119 1,090 1,092 216,400
2011/01/28 1,123 1,135 1,109 1,124 107,200
2011/01/27 1,123 1,140 1,115 1,133 104,800
2011/01/26 1,119 1,141 1,118 1,124 111,800
2011/01/25 1,107 1,145 1,101 1,132 193,800
2011/01/24 1,097 1,105 1,082 1,096 201,200
2011/01/21 1,152 1,162 1,092 1,100 549,400
2011/01/20 1,173 1,176 1,149 1,152 190,000
2011/01/19 1,151 1,169 1,140 1,168 138,900
2011/01/18 1,142 1,155 1,130 1,149 85,100
2011/01/17 1,164 1,168 1,150 1,152 67,500
2011/01/14 1,156 1,167 1,150 1,153 113,300
2011/01/13 1,167 1,172 1,153 1,165 111,300
2011/01/12 1,184 1,190 1,161 1,166 160,400
2011/01/11 1,153 1,178 1,153 1,176 129,000
2011/01/07 1,179 1,184 1,164 1,164 167,200
2011/01/06 1,165 1,176 1,164 1,175 214,600
2011/01/05 1,148 1,159 1,143 1,154 146,200
2011/01/04 1,145 1,159 1,141 1,155 138,000

このページの先頭へ