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 |