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
2014/12/30 913 915 909 909 104,300
2014/12/29 911 919 901 911 241,700
2014/12/26 901 914 897 909 249,600
2014/12/25 912 912 892 896 385,200
2014/12/24 953 954 906 912 708,900
2014/12/22 962 964 949 954 183,800
2014/12/19 957 964 938 962 410,300
2014/12/18 951 957 942 944 336,300
2014/12/17 911 944 911 933 293,100
2014/12/16 918 930 911 919 323,800
2014/12/15 947 952 932 938 203,200
2014/12/12 952 966 952 953 320,600
2014/12/11 973 977 960 964 262,900
2014/12/10 987 994 980 986 179,500
2014/12/09 1,011 1,016 1,000 1,008 168,200
2014/12/08 1,032 1,032 1,012 1,023 182,500
2014/12/05 1,023 1,032 1,016 1,027 240,100
2014/12/04 1,010 1,026 1,010 1,023 238,700
2014/12/03 999 1,013 997 1,009 217,200
2014/12/02 981 1,004 981 1,000 152,600
2014/12/01 988 999 981 989 212,200
2014/11/28 976 994 974 994 190,500
2014/11/27 991 991 973 976 105,900
2014/11/26 1,003 1,008 990 995 143,700
2014/11/25 986 1,004 971 1,004 566,200
2014/11/21 973 986 957 975 410,600
2014/11/20 990 1,001 966 972 588,100
2014/11/19 987 1,001 978 993 504,700
2014/11/18 972 991 972 988 143,000
2014/11/17 994 994 960 966 122,000
2014/11/14 985 992 978 991 265,900
2014/11/13 962 977 960 977 140,700
2014/11/12 972 985 963 963 175,400
2014/11/11 972 974 963 968 91,100
2014/11/10 973 978 961 973 83,900
2014/11/07 953 975 949 973 246,300
2014/11/06 958 970 941 945 181,100
2014/11/05 953 965 948 953 176,900
2014/11/04 969 982 953 962 378,300
2014/10/31 917 948 910 943 388,900
2014/10/30 910 915 903 906 223,700
2014/10/29 895 922 890 912 335,000
2014/10/28 884 898 855 885 375,800
2014/10/27 902 912 876 890 321,400
2014/10/24 903 906 885 896 184,700
2014/10/23 891 898 880 886 90,300
2014/10/22 880 896 876 896 226,500
2014/10/21 899 899 866 868 186,200
2014/10/20 883 899 878 897 178,100
2014/10/17 871 876 856 858 133,000
2014/10/16 873 882 866 871 172,800
2014/10/15 885 889 875 888 141,700
2014/10/14 875 889 868 880 216,200
2014/10/10 914 918 896 899 313,400
2014/10/09 946 946 922 926 265,400
2014/10/08 930 946 921 941 250,600
2014/10/07 958 960 939 939 148,000
2014/10/06 935 961 935 953 185,900
2014/10/03 922 935 921 933 157,900
2014/10/02 953 954 925 927 337,900
2014/10/01 976 978 955 961 305,400
2014/09/30 980 980 962 968 146,700
2014/09/29 985 985 969 974 138,100
2014/09/26 983 984 966 972 212,800
2014/09/25 979 993 977 993 255,000
2014/09/24 978 984 973 977 196,600
2014/09/22 977 983 973 978 197,900
2014/09/19 968 980 963 972 340,600
2014/09/18 958 960 949 960 218,300
2014/09/17 962 967 951 953 215,600
2014/09/16 969 970 956 962 264,900
2014/09/12 972 972 965 967 269,400
2014/09/11 991 992 975 977 289,200
2014/09/10 986 990 961 982 469,200
2014/09/09 1,015 1,028 991 991 275,400
2014/09/08 1,018 1,019 1,005 1,009 101,800
2014/09/05 1,012 1,014 1,002 1,008 105,400
2014/09/04 1,010 1,014 1,000 1,006 120,400
2014/09/03 1,015 1,024 1,007 1,011 166,500
2014/09/02 997 1,013 996 1,007 124,000
2014/09/01 995 1,010 990 994 183,800
2014/08/29 995 1,002 987 988 186,500
2014/08/28 997 999 991 995 111,800
2014/08/27 996 1,005 988 995 180,000
2014/08/26 997 1,005 993 995 131,100
2014/08/25 1,001 1,008 992 995 139,800
2014/08/22 1,000 1,014 987 992 229,600
2014/08/21 996 1,002 990 995 119,300
2014/08/20 1,006 1,006 984 990 179,400
2014/08/19 1,009 1,009 995 998 127,300
2014/08/18 1,020 1,021 994 997 193,000
2014/08/15 992 1,019 983 1,017 383,700
2014/08/14 990 990 979 988 189,700
2014/08/13 979 985 972 981 194,300
2014/08/12 988 1,005 982 987 186,900
2014/08/11 975 983 966 977 208,500
2014/08/08 989 994 962 964 428,800
2014/08/07 982 995 981 989 157,300
2014/08/06 1,000 1,006 981 984 276,300
2014/08/05 1,011 1,014 994 996 177,800
2014/08/04 1,021 1,027 1,008 1,008 193,900
2014/08/01 1,032 1,032 1,017 1,021 297,100
2014/07/31 1,033 1,035 1,020 1,023 279,000
2014/07/30 1,035 1,037 1,015 1,028 290,700
2014/07/29 999 1,028 999 1,024 696,700
2014/07/28 1,017 1,040 975 986 852,000
2014/07/25 1,012 1,017 1,006 1,014 244,500
2014/07/24 1,012 1,018 1,006 1,012 169,700
2014/07/23 1,011 1,032 1,010 1,012 306,700
2014/07/22 1,008 1,025 1,006 1,013 437,400
2014/07/18 1,012 1,018 998 1,007 588,000
2014/07/17 1,035 1,040 1,024 1,032 273,300
2014/07/16 1,031 1,040 1,025 1,029 446,200
2014/07/15 1,039 1,048 1,028 1,033 408,200
2014/07/14 1,026 1,039 1,012 1,031 499,100
2014/07/11 1,027 1,045 1,018 1,026 622,200
2014/07/10 1,064 1,078 1,024 1,025 1,081,900
2014/07/09 1,067 1,074 1,059 1,069 366,900
2014/07/08 1,083 1,091 1,070 1,081 477,900
2014/07/07 1,102 1,107 1,084 1,088 595,000
2014/07/04 1,090 1,119 1,077 1,105 641,600
2014/07/03 1,105 1,114 1,078 1,083 828,300
2014/07/02 1,128 1,133 1,103 1,105 559,200
2014/07/01 1,140 1,164 1,108 1,117 906,800
2014/06/30 1,090 1,160 1,081 1,148 649,200
2014/06/27 1,165 1,176 1,142 1,150 677,000
2014/06/26 1,145 1,187 1,143 1,164 447,400
2014/06/25 1,140 1,180 1,133 1,150 561,000
2014/06/24 1,136 1,156 1,125 1,145 191,800
2014/06/23 1,140 1,187 1,130 1,143 480,800
2014/06/20 1,109 1,140 1,098 1,117 753,400
2014/06/19 1,085 1,106 1,078 1,101 483,400
2014/06/18 1,086 1,086 1,057 1,077 267,000
2014/06/17 1,066 1,087 1,059 1,084 235,300
2014/06/16 1,067 1,079 1,057 1,066 257,100
2014/06/13 1,050 1,089 1,033 1,054 369,300
2014/06/12 1,019 1,028 1,010 1,025 98,700
2014/06/11 1,005 1,034 1,004 1,032 304,300
2014/06/10 1,012 1,024 996 1,001 282,700
2014/06/09 1,007 1,014 1,006 1,012 118,100
2014/06/06 995 1,006 991 1,003 166,800
2014/06/05 992 995 985 990 115,500
2014/06/04 991 993 981 983 273,700
2014/06/03 990 996 986 995 182,700
2014/06/02 983 986 974 980 312,600
2014/05/30 980 986 976 980 267,600
2014/05/29 963 982 961 980 276,600
2014/05/28 987 994 960 965 687,300
2014/05/27 1,017 1,017 983 987 274,000
2014/05/26 994 1,008 987 1,007 72,700
2014/05/23 982 990 971 982 213,700
2014/05/22 984 986 966 982 369,000
2014/05/21 976 985 968 984 89,700
2014/05/20 999 1,010 980 980 148,600
2014/05/19 1,003 1,007 984 992 299,500
2014/05/16 1,012 1,013 999 1,007 107,900
2014/05/15 1,013 1,027 1,005 1,025 107,300
2014/05/14 1,027 1,041 1,012 1,027 209,300
2014/05/13 1,041 1,050 1,024 1,028 155,800
2014/05/12 1,024 1,033 996 1,019 229,700
2014/05/09 1,047 1,080 1,018 1,036 318,500
2014/05/08 1,030 1,045 1,016 1,024 157,500
2014/05/07 1,039 1,044 1,008 1,014 97,000
2014/05/02 1,060 1,060 1,035 1,050 147,200
2014/05/01 1,068 1,093 1,061 1,069 226,900
2014/04/30 1,047 1,067 1,044 1,057 136,100
2014/04/28 1,059 1,059 1,036 1,044 79,000
2014/04/25 1,063 1,067 1,053 1,061 44,600
2014/04/24 1,054 1,073 1,046 1,056 99,100
2014/04/23 1,036 1,057 1,029 1,046 73,100
2014/04/22 1,065 1,076 1,036 1,038 127,000
2014/04/21 1,039 1,053 1,034 1,037 73,800
2014/04/18 1,019 1,038 1,015 1,038 101,300
2014/04/17 1,027 1,035 1,015 1,020 90,700
2014/04/16 996 1,020 989 1,019 79,200
2014/04/15 983 993 972 986 114,400
2014/04/14 984 996 978 986 48,300
2014/04/11 977 1,003 967 988 107,800
2014/04/10 993 1,007 981 986 110,500
2014/04/09 999 1,007 987 987 144,800
2014/04/08 1,027 1,040 1,007 1,021 125,300
2014/04/07 1,033 1,052 1,025 1,030 85,000
2014/04/04 1,039 1,054 1,023 1,050 189,700
2014/04/03 1,048 1,050 1,011 1,047 395,600
2014/04/02 1,065 1,087 1,048 1,050 219,800
2014/04/01 1,064 1,068 1,033 1,055 204,200
2014/03/31 1,029 1,060 1,022 1,057 177,800
2014/03/28 1,026 1,031 1,006 1,015 93,300
2014/03/27 1,018 1,030 999 1,027 113,900
2014/03/26 1,023 1,027 1,011 1,020 99,200
2014/03/25 1,024 1,034 1,015 1,022 144,400
2014/03/24 1,000 1,014 989 1,004 123,900
2014/03/20 1,042 1,047 988 989 187,900
2014/03/19 1,032 1,040 1,018 1,033 97,200
2014/03/18 1,024 1,035 1,018 1,023 126,900
2014/03/17 1,004 1,018 992 998 134,800
2014/03/14 1,036 1,050 1,010 1,011 245,700
2014/03/13 1,051 1,062 1,028 1,043 192,300
2014/03/12 1,066 1,066 1,044 1,058 167,400
2014/03/11 1,040 1,075 1,040 1,071 252,200
2014/03/10 1,040 1,043 1,027 1,034 121,000
2014/03/07 1,048 1,050 1,034 1,042 68,700
2014/03/06 1,014 1,043 1,014 1,036 98,700
2014/03/05 1,030 1,034 1,012 1,015 113,000
2014/03/04 1,010 1,039 1,000 1,033 190,100
2014/03/03 999 1,028 989 1,019 382,400
2014/02/28 995 1,009 979 1,003 300,600
2014/02/27 1,000 1,012 973 982 445,400
2014/02/26 1,006 1,022 1,001 1,005 104,600
2014/02/25 1,026 1,039 1,014 1,028 110,300
2014/02/24 1,026 1,053 1,006 1,019 193,200
2014/02/21 995 1,025 995 1,023 184,100
2014/02/20 1,017 1,023 975 988 295,000
2014/02/19 1,020 1,035 1,008 1,014 247,500
2014/02/18 1,030 1,041 1,013 1,025 177,200
2014/02/17 1,012 1,033 996 1,028 290,000
2014/02/14 1,076 1,089 1,009 1,014 406,800
2014/02/13 1,098 1,101 1,062 1,066 123,300
2014/02/12 1,076 1,096 1,068 1,088 246,900
2014/02/10 1,068 1,079 1,046 1,052 84,100
2014/02/07 1,029 1,048 1,028 1,044 147,800
2014/02/06 1,027 1,039 998 1,018 243,900
2014/02/05 1,014 1,032 1,001 1,027 277,000
2014/02/04 1,012 1,025 992 993 254,200
2014/02/03 1,068 1,072 1,043 1,055 221,200
2014/01/31 1,101 1,108 1,054 1,072 297,500
2014/01/30 1,099 1,103 1,072 1,088 304,400
2014/01/29 1,100 1,117 1,095 1,111 327,900
2014/01/28 1,068 1,082 1,052 1,066 246,700
2014/01/27 1,046 1,103 1,046 1,065 385,200
2014/01/24 1,083 1,107 1,079 1,088 348,800
2014/01/23 1,094 1,120 1,092 1,098 388,900
2014/01/22 1,096 1,131 1,090 1,094 264,000
2014/01/21 1,119 1,128 1,100 1,106 212,900
2014/01/20 1,118 1,149 1,107 1,129 354,000
2014/01/17 1,088 1,120 1,087 1,111 304,600
2014/01/16 1,090 1,095 1,077 1,086 281,500
2014/01/15 1,042 1,064 1,033 1,062 156,500
2014/01/14 1,050 1,056 1,022 1,029 264,400
2014/01/10 1,063 1,089 1,050 1,073 191,200
2014/01/09 1,078 1,086 1,063 1,076 202,500
2014/01/08 1,084 1,093 1,074 1,085 422,500
2014/01/07 1,052 1,078 1,038 1,070 377,900
2014/01/06 1,034 1,034 1,008 1,034 314,200

このページの先頭へ