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
2013/12/30 1,024 1,035 1,013 1,028 148,100
2013/12/27 1,004 1,015 993 1,013 168,100
2013/12/26 992 1,004 989 1,001 131,700
2013/12/25 971 985 971 977 113,200
2013/12/24 995 998 973 978 109,100
2013/12/20 993 996 985 996 120,500
2013/12/19 995 999 987 994 141,500
2013/12/18 968 989 967 985 148,600
2013/12/17 960 969 956 967 135,100
2013/12/16 974 981 956 958 189,900
2013/12/13 994 996 979 979 311,100
2013/12/12 984 984 965 979 194,900
2013/12/11 990 998 983 995 313,100
2013/12/10 993 997 987 993 134,100
2013/12/09 989 992 976 989 183,000
2013/12/06 963 982 955 975 277,700
2013/12/05 953 966 947 954 244,700
2013/12/04 949 960 942 953 214,300
2013/12/03 977 980 960 964 139,900
2013/12/02 986 990 967 970 212,900
2013/11/29 977 987 969 983 241,200
2013/11/28 957 978 953 977 358,600
2013/11/27 937 958 933 952 212,900
2013/11/26 923 939 918 935 156,200
2013/11/25 940 945 935 938 170,000
2013/11/22 942 942 918 928 197,500
2013/11/21 933 944 927 933 207,700
2013/11/20 938 938 918 933 194,800
2013/11/19 921 944 921 937 166,100
2013/11/18 945 951 929 936 183,400
2013/11/15 925 946 921 941 285,000
2013/11/14 916 930 914 918 158,400
2013/11/13 896 924 896 915 245,900
2013/11/12 895 912 894 903 164,000
2013/11/11 901 915 896 906 202,600
2013/11/08 881 897 880 886 172,500
2013/11/07 911 916 886 892 324,900
2013/11/06 905 939 905 920 301,000
2013/11/05 905 930 903 907 221,300
2013/11/01 902 915 892 901 202,200
2013/10/31 910 924 899 902 176,000
2013/10/30 915 926 908 909 161,900
2013/10/29 910 930 905 910 214,200
2013/10/28 920 944 919 930 251,400
2013/10/25 937 940 917 919 124,800
2013/10/24 930 942 916 940 128,900
2013/10/23 956 970 933 934 143,600
2013/10/22 952 972 951 956 145,900
2013/10/21 941 960 941 954 72,700
2013/10/18 974 974 942 949 275,500
2013/10/17 980 983 961 977 144,600
2013/10/16 969 987 965 969 141,500
2013/10/15 1,009 1,013 961 968 258,000
2013/10/11 976 1,016 966 1,015 544,500
2013/10/10 943 967 929 967 181,300
2013/10/09 910 938 910 933 83,000
2013/10/08 904 928 904 919 149,000
2013/10/07 920 927 903 908 133,200
2013/10/04 920 939 916 929 104,200
2013/10/03 956 964 931 932 119,900
2013/10/02 967 972 951 962 158,000
2013/10/01 955 968 943 952 114,200
2013/09/30 956 959 950 955 97,100
2013/09/27 959 974 954 966 137,300
2013/09/26 953 958 934 958 79,400
2013/09/25 953 955 945 953 146,400
2013/09/24 946 957 940 947 124,500
2013/09/20 950 954 937 952 143,900
2013/09/19 932 945 920 945 139,900
2013/09/18 930 936 913 925 99,300
2013/09/17 914 928 911 921 91,100
2013/09/13 888 907 888 907 170,000
2013/09/12 907 910 893 906 65,200
2013/09/11 941 947 903 906 241,400
2013/09/10 912 948 905 940 284,800
2013/09/09 885 912 882 908 146,100
2013/09/06 882 883 870 878 53,500
2013/09/05 870 875 866 874 56,600
2013/09/04 862 877 853 869 73,000
2013/09/03 857 878 850 877 92,400
2013/09/02 835 858 832 855 68,600
2013/08/30 839 849 832 835 85,000
2013/08/29 843 845 836 838 54,500
2013/08/28 861 864 839 850 70,700
2013/08/27 862 869 860 860 48,400
2013/08/26 880 888 869 870 30,400
2013/08/23 884 898 875 887 71,200
2013/08/22 875 875 860 869 45,000
2013/08/21 880 884 862 871 70,300
2013/08/20 894 894 875 875 84,700
2013/08/19 886 898 877 895 93,200
2013/08/16 892 892 875 882 82,000
2013/08/15 924 924 896 900 76,900
2013/08/14 924 929 908 924 111,800
2013/08/13 902 919 896 917 118,300
2013/08/12 888 912 883 901 114,800
2013/08/09 879 891 873 888 85,500
2013/08/08 878 890 868 871 92,900
2013/08/07 877 903 877 880 77,600
2013/08/06 896 905 882 902 149,300
2013/08/05 873 892 873 881 77,800
2013/08/02 862 891 861 888 123,300
2013/08/01 848 852 832 851 153,800
2013/07/31 856 877 846 848 155,900
2013/07/30 852 881 849 871 128,100
2013/07/29 900 900 855 859 150,300
2013/07/26 915 926 907 913 101,300
2013/07/25 929 932 921 923 58,300
2013/07/24 935 935 917 925 86,600
2013/07/23 933 939 928 936 55,100
2013/07/22 934 939 924 936 106,100
2013/07/19 940 944 921 925 188,700
2013/07/18 938 940 929 935 178,700
2013/07/17 933 936 921 936 123,400
2013/07/16 928 937 925 933 86,800
2013/07/12 903 932 903 928 130,000
2013/07/11 930 931 896 903 153,600
2013/07/10 930 939 923 930 79,500
2013/07/09 933 934 920 926 80,100
2013/07/08 950 954 921 921 125,000
2013/07/05 927 942 914 942 177,200
2013/07/04 912 919 892 900 110,600
2013/07/03 915 936 904 922 152,900
2013/07/02 889 918 886 917 167,500
2013/07/01 898 900 871 889 144,700
2013/06/28 883 903 881 892 151,000
2013/06/27 872 872 854 870 50,300
2013/06/26 892 892 853 858 89,900
2013/06/25 883 891 864 877 168,700
2013/06/24 886 890 872 882 204,700
2013/06/21 840 869 827 864 234,700
2013/06/20 872 885 863 872 173,100
2013/06/19 875 884 861 875 122,200
2013/06/18 865 875 852 857 166,600
2013/06/17 810 859 806 853 250,200
2013/06/14 838 850 809 809 248,900
2013/06/13 826 831 805 806 184,800
2013/06/12 843 844 821 840 113,400
2013/06/11 860 862 839 845 130,900
2013/06/10 850 862 846 855 263,400
2013/06/07 820 836 798 821 485,900
2013/06/06 825 849 824 826 425,300
2013/06/05 827 851 827 830 341,900
2013/06/04 817 830 812 826 637,000
2013/06/03 869 870 818 822 619,000
2013/05/31 886 898 873 874 517,100
2013/05/30 888 901 866 869 366,900
2013/05/29 906 919 888 901 366,000
2013/05/28 863 895 859 894 266,900
2013/05/27 908 910 861 865 561,400
2013/05/24 970 972 901 925 692,900
2013/05/23 1,040 1,059 972 972 397,300
2013/05/22 1,064 1,074 1,014 1,040 288,100
2013/05/21 1,038 1,061 1,031 1,050 456,300
2013/05/20 1,028 1,048 1,023 1,038 226,500
2013/05/17 1,010 1,031 1,001 1,021 205,800
2013/05/16 1,022 1,028 998 1,012 246,900
2013/05/15 1,042 1,047 1,018 1,018 339,600
2013/05/14 1,060 1,060 1,038 1,041 210,300
2013/05/13 1,058 1,062 1,041 1,056 286,500
2013/05/10 1,034 1,046 1,028 1,038 275,300
2013/05/09 1,063 1,066 1,016 1,017 371,600
2013/05/08 1,130 1,170 1,052 1,062 279,300
2013/05/07 1,094 1,125 1,088 1,123 128,900
2013/05/02 1,089 1,089 1,062 1,064 64,500
2013/05/01 1,085 1,096 1,073 1,088 56,400
2013/04/30 1,080 1,103 1,073 1,093 104,800
2013/04/26 1,096 1,100 1,061 1,066 147,000
2013/04/25 1,100 1,105 1,092 1,098 115,700
2013/04/24 1,083 1,102 1,083 1,098 106,900
2013/04/23 1,098 1,100 1,073 1,076 88,000
2013/04/22 1,091 1,107 1,090 1,091 76,000
2013/04/19 1,074 1,080 1,055 1,075 121,600
2013/04/18 1,074 1,089 1,064 1,082 187,100
2013/04/17 1,060 1,087 1,060 1,083 100,900
2013/04/16 1,044 1,063 1,043 1,056 94,400
2013/04/15 1,100 1,105 1,068 1,068 114,500
2013/04/12 1,083 1,102 1,072 1,102 81,800
2013/04/11 1,089 1,109 1,068 1,097 94,900
2013/04/10 1,089 1,093 1,069 1,080 63,000
2013/04/09 1,080 1,098 1,074 1,086 123,700
2013/04/08 1,074 1,107 1,051 1,082 150,900
2013/04/05 1,050 1,130 1,042 1,073 282,200
2013/04/04 978 1,020 973 1,020 90,000
2013/04/03 975 1,004 967 1,004 117,100
2013/04/02 1,000 1,000 955 974 122,600
2013/04/01 1,050 1,050 1,008 1,008 67,300
2013/03/29 1,081 1,082 1,059 1,061 98,400
2013/03/28 1,085 1,094 1,071 1,080 101,400
2013/03/27 1,077 1,081 1,068 1,076 46,200
2013/03/26 1,057 1,083 1,052 1,081 145,600
2013/03/25 1,079 1,098 1,059 1,061 196,200
2013/03/22 1,100 1,106 1,076 1,076 88,800
2013/03/21 1,108 1,124 1,101 1,109 110,500
2013/03/19 1,125 1,138 1,101 1,106 119,600
2013/03/18 1,117 1,118 1,092 1,111 96,800
2013/03/15 1,109 1,123 1,105 1,117 166,200
2013/03/14 1,100 1,110 1,088 1,101 107,700
2013/03/13 1,106 1,118 1,093 1,099 184,000
2013/03/12 1,140 1,143 1,106 1,106 145,800
2013/03/11 1,136 1,154 1,125 1,135 142,200
2013/03/08 1,107 1,146 1,106 1,132 298,700
2013/03/07 1,074 1,108 1,074 1,097 170,100
2013/03/06 1,075 1,086 1,061 1,066 87,600
2013/03/05 1,080 1,091 1,061 1,064 69,400
2013/03/04 1,071 1,080 1,060 1,067 107,700
2013/03/01 1,069 1,071 1,047 1,064 169,000
2013/02/28 1,035 1,086 1,030 1,076 246,700
2013/02/27 1,005 1,033 996 1,017 243,600
2013/02/26 987 1,002 980 990 136,300
2013/02/25 1,018 1,029 1,006 1,016 108,900
2013/02/22 1,015 1,019 987 1,006 120,300
2013/02/21 1,036 1,049 1,016 1,024 64,900
2013/02/20 1,039 1,043 1,024 1,042 150,600
2013/02/19 1,029 1,043 1,018 1,036 160,200
2013/02/18 1,000 1,030 1,000 1,026 104,500
2013/02/15 1,025 1,025 971 990 117,000
2013/02/14 1,020 1,041 997 1,025 159,800
2013/02/13 1,014 1,028 1,001 1,008 168,300
2013/02/12 1,047 1,062 1,021 1,021 132,800
2013/02/08 1,047 1,057 1,001 1,040 224,300
2013/02/07 1,018 1,050 1,018 1,046 186,300
2013/02/06 991 1,040 986 1,037 280,600
2013/02/05 957 968 946 957 120,700
2013/02/04 965 979 962 969 100,400
2013/02/01 944 955 943 947 46,000
2013/01/31 952 956 932 943 93,300
2013/01/30 905 953 905 949 209,000
2013/01/29 897 921 881 909 199,700
2013/01/28 906 918 898 909 212,100
2013/01/25 913 914 883 887 169,300
2013/01/24 915 915 883 898 105,700
2013/01/23 899 939 892 917 255,700
2013/01/22 895 915 890 898 178,300
2013/01/21 885 897 872 893 109,300
2013/01/18 880 890 871 882 112,800
2013/01/17 867 878 850 872 183,200
2013/01/16 902 903 858 861 145,900
2013/01/15 906 910 896 904 135,900
2013/01/11 888 893 878 891 100,400
2013/01/10 875 884 873 874 75,200
2013/01/09 846 874 844 866 90,100
2013/01/08 874 875 853 858 88,900
2013/01/07 900 905 871 876 183,200
2013/01/04 889 897 873 896 103,600

このページの先頭へ