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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,003 | 1,014 | 992 | 1,013 | 103,300 |
| 2015/12/29 | 981 | 997 | 966 | 994 | 141,500 |
| 2015/12/28 | 964 | 987 | 964 | 982 | 125,600 |
| 2015/12/25 | 978 | 986 | 954 | 957 | 167,300 |
| 2015/12/24 | 991 | 996 | 964 | 974 | 315,800 |
| 2015/12/22 | 1,005 | 1,005 | 968 | 984 | 567,400 |
| 2015/12/21 | 1,030 | 1,039 | 1,009 | 1,024 | 129,700 |
| 2015/12/18 | 1,050 | 1,061 | 1,032 | 1,042 | 236,800 |
| 2015/12/17 | 1,036 | 1,056 | 1,035 | 1,044 | 194,700 |
| 2015/12/16 | 1,017 | 1,027 | 1,011 | 1,020 | 121,300 |
| 2015/12/15 | 1,031 | 1,035 | 1,004 | 1,009 | 264,000 |
| 2015/12/14 | 1,026 | 1,042 | 1,010 | 1,039 | 175,900 |
| 2015/12/11 | 1,039 | 1,057 | 1,036 | 1,047 | 152,500 |
| 2015/12/10 | 1,022 | 1,051 | 1,022 | 1,044 | 130,200 |
| 2015/12/09 | 1,052 | 1,069 | 1,043 | 1,043 | 132,400 |
| 2015/12/08 | 1,079 | 1,079 | 1,045 | 1,052 | 113,800 |
| 2015/12/07 | 1,065 | 1,087 | 1,065 | 1,075 | 74,300 |
| 2015/12/04 | 1,085 | 1,085 | 1,057 | 1,058 | 217,300 |
| 2015/12/03 | 1,076 | 1,087 | 1,066 | 1,086 | 107,200 |
| 2015/12/02 | 1,090 | 1,097 | 1,073 | 1,079 | 128,400 |
| 2015/12/01 | 1,060 | 1,090 | 1,058 | 1,088 | 119,600 |
| 2015/11/30 | 1,052 | 1,068 | 1,047 | 1,058 | 171,400 |
| 2015/11/27 | 1,045 | 1,053 | 1,040 | 1,052 | 144,900 |
| 2015/11/26 | 1,038 | 1,044 | 1,031 | 1,039 | 129,600 |
| 2015/11/25 | 1,043 | 1,046 | 1,030 | 1,038 | 79,700 |
| 2015/11/24 | 1,034 | 1,049 | 1,029 | 1,042 | 123,200 |
| 2015/11/20 | 1,048 | 1,048 | 1,031 | 1,041 | 120,900 |
| 2015/11/19 | 1,044 | 1,049 | 1,039 | 1,048 | 122,000 |
| 2015/11/18 | 1,039 | 1,042 | 1,024 | 1,030 | 134,800 |
| 2015/11/17 | 1,020 | 1,036 | 1,019 | 1,030 | 109,100 |
| 2015/11/16 | 1,001 | 1,016 | 992 | 1,010 | 88,300 |
| 2015/11/13 | 1,011 | 1,022 | 1,001 | 1,019 | 120,600 |
| 2015/11/12 | 1,022 | 1,032 | 1,009 | 1,023 | 136,000 |
| 2015/11/11 | 1,008 | 1,019 | 1,006 | 1,017 | 127,800 |
| 2015/11/10 | 998 | 1,014 | 992 | 1,006 | 128,800 |
| 2015/11/09 | 983 | 1,009 | 983 | 1,007 | 196,900 |
| 2015/11/06 | 985 | 985 | 971 | 978 | 164,500 |
| 2015/11/05 | 985 | 990 | 973 | 979 | 171,600 |
| 2015/11/04 | 992 | 1,005 | 982 | 984 | 205,300 |
| 2015/11/02 | 984 | 994 | 964 | 985 | 300,900 |
| 2015/10/30 | 1,007 | 1,007 | 982 | 983 | 444,900 |
| 2015/10/29 | 997 | 1,013 | 993 | 1,007 | 781,300 |
| 2015/10/28 | 1,003 | 1,016 | 972 | 990 | 717,200 |
| 2015/10/27 | 1,115 | 1,116 | 1,015 | 1,020 | 948,100 |
| 2015/10/26 | 1,112 | 1,115 | 1,100 | 1,109 | 129,100 |
| 2015/10/23 | 1,111 | 1,118 | 1,099 | 1,107 | 130,600 |
| 2015/10/22 | 1,094 | 1,102 | 1,076 | 1,082 | 116,800 |
| 2015/10/21 | 1,066 | 1,105 | 1,053 | 1,098 | 182,600 |
| 2015/10/20 | 1,085 | 1,088 | 1,059 | 1,065 | 123,900 |
| 2015/10/19 | 1,065 | 1,084 | 1,050 | 1,075 | 180,700 |
| 2015/10/16 | 1,077 | 1,091 | 1,057 | 1,060 | 221,300 |
| 2015/10/15 | 1,076 | 1,105 | 1,064 | 1,072 | 200,200 |
| 2015/10/14 | 1,095 | 1,105 | 1,067 | 1,079 | 222,800 |
| 2015/10/13 | 1,054 | 1,104 | 1,054 | 1,099 | 375,400 |
| 2015/10/09 | 1,024 | 1,073 | 1,009 | 1,052 | 526,700 |
| 2015/10/08 | 1,004 | 1,048 | 1,004 | 1,009 | 333,700 |
| 2015/10/07 | 991 | 1,017 | 990 | 1,007 | 427,900 |
| 2015/10/06 | 1,004 | 1,009 | 984 | 986 | 291,800 |
| 2015/10/05 | 1,032 | 1,034 | 978 | 989 | 417,200 |
| 2015/10/02 | 1,048 | 1,048 | 1,018 | 1,034 | 150,800 |
| 2015/10/01 | 1,053 | 1,064 | 1,042 | 1,058 | 117,100 |
| 2015/09/30 | 1,020 | 1,047 | 1,005 | 1,040 | 160,200 |
| 2015/09/29 | 1,008 | 1,024 | 1,000 | 1,007 | 133,700 |
| 2015/09/28 | 1,035 | 1,040 | 1,020 | 1,026 | 108,400 |
| 2015/09/25 | 1,028 | 1,038 | 1,007 | 1,038 | 99,600 |
| 2015/09/24 | 1,035 | 1,046 | 1,022 | 1,022 | 91,600 |
| 2015/09/18 | 1,075 | 1,079 | 1,053 | 1,061 | 185,600 |
| 2015/09/17 | 1,050 | 1,067 | 1,039 | 1,064 | 107,400 |
| 2015/09/16 | 1,036 | 1,048 | 1,029 | 1,044 | 64,100 |
| 2015/09/15 | 1,013 | 1,050 | 1,011 | 1,022 | 137,100 |
| 2015/09/14 | 1,009 | 1,020 | 980 | 1,008 | 120,400 |
| 2015/09/11 | 981 | 1,006 | 981 | 990 | 160,300 |
| 2015/09/10 | 989 | 1,017 | 980 | 1,011 | 92,300 |
| 2015/09/09 | 1,007 | 1,013 | 993 | 1,012 | 106,300 |
| 2015/09/08 | 970 | 988 | 968 | 970 | 87,900 |
| 2015/09/07 | 977 | 984 | 959 | 969 | 133,800 |
| 2015/09/04 | 1,021 | 1,025 | 980 | 988 | 183,200 |
| 2015/09/03 | 995 | 1,030 | 991 | 1,013 | 193,900 |
| 2015/09/02 | 987 | 1,014 | 972 | 980 | 254,900 |
| 2015/09/01 | 1,015 | 1,024 | 996 | 1,005 | 344,700 |
| 2015/08/31 | 1,002 | 1,028 | 995 | 1,019 | 278,700 |
| 2015/08/28 | 980 | 1,011 | 975 | 1,003 | 245,400 |
| 2015/08/27 | 963 | 969 | 938 | 942 | 186,400 |
| 2015/08/26 | 912 | 956 | 906 | 951 | 319,900 |
| 2015/08/25 | 910 | 952 | 896 | 912 | 237,400 |
| 2015/08/24 | 968 | 988 | 953 | 953 | 177,600 |
| 2015/08/21 | 1,006 | 1,020 | 1,003 | 1,004 | 189,800 |
| 2015/08/20 | 1,058 | 1,058 | 1,032 | 1,037 | 150,800 |
| 2015/08/19 | 1,060 | 1,068 | 1,054 | 1,057 | 126,900 |
| 2015/08/18 | 1,053 | 1,064 | 1,046 | 1,063 | 111,600 |
| 2015/08/17 | 1,055 | 1,061 | 1,043 | 1,058 | 186,200 |
| 2015/08/14 | 1,045 | 1,056 | 1,042 | 1,054 | 138,300 |
| 2015/08/13 | 1,056 | 1,067 | 1,043 | 1,055 | 237,600 |
| 2015/08/12 | 1,076 | 1,078 | 1,054 | 1,070 | 221,300 |
| 2015/08/11 | 1,062 | 1,094 | 1,061 | 1,084 | 333,600 |
| 2015/08/10 | 1,060 | 1,061 | 1,045 | 1,059 | 116,100 |
| 2015/08/07 | 1,048 | 1,069 | 1,040 | 1,062 | 218,100 |
| 2015/08/06 | 1,045 | 1,061 | 1,039 | 1,049 | 320,200 |
| 2015/08/05 | 1,022 | 1,044 | 1,015 | 1,037 | 304,000 |
| 2015/08/04 | 1,010 | 1,027 | 1,001 | 1,016 | 263,100 |
| 2015/08/03 | 1,000 | 1,012 | 993 | 1,010 | 198,400 |
| 2015/07/31 | 975 | 1,010 | 968 | 1,000 | 549,900 |
| 2015/07/30 | 957 | 980 | 957 | 974 | 571,600 |
| 2015/07/29 | 929 | 971 | 922 | 955 | 565,000 |
| 2015/07/28 | 915 | 931 | 903 | 920 | 532,400 |
| 2015/07/27 | 933 | 933 | 914 | 925 | 172,700 |
| 2015/07/24 | 940 | 945 | 932 | 934 | 250,500 |
| 2015/07/23 | 947 | 947 | 931 | 939 | 316,100 |
| 2015/07/22 | 944 | 949 | 932 | 944 | 368,500 |
| 2015/07/21 | 955 | 962 | 944 | 949 | 367,500 |
| 2015/07/17 | 950 | 958 | 948 | 950 | 379,500 |
| 2015/07/16 | 964 | 964 | 949 | 960 | 398,100 |
| 2015/07/15 | 953 | 969 | 948 | 960 | 307,400 |
| 2015/07/14 | 957 | 960 | 944 | 949 | 222,800 |
| 2015/07/13 | 952 | 956 | 940 | 944 | 227,700 |
| 2015/07/10 | 953 | 957 | 942 | 946 | 193,200 |
| 2015/07/09 | 960 | 960 | 926 | 952 | 224,900 |
| 2015/07/08 | 988 | 992 | 963 | 965 | 256,600 |
| 2015/07/07 | 977 | 1,007 | 976 | 990 | 341,700 |
| 2015/07/06 | 972 | 975 | 962 | 967 | 190,100 |
| 2015/07/03 | 994 | 997 | 983 | 986 | 176,300 |
| 2015/07/02 | 978 | 997 | 977 | 984 | 222,800 |
| 2015/07/01 | 980 | 985 | 963 | 969 | 261,300 |
| 2015/06/30 | 989 | 992 | 971 | 977 | 371,700 |
| 2015/06/29 | 999 | 1,001 | 983 | 984 | 309,000 |
| 2015/06/26 | 1,033 | 1,033 | 1,007 | 1,019 | 226,200 |
| 2015/06/25 | 1,044 | 1,045 | 1,031 | 1,035 | 111,500 |
| 2015/06/24 | 1,053 | 1,053 | 1,035 | 1,042 | 246,700 |
| 2015/06/23 | 1,042 | 1,049 | 1,027 | 1,047 | 202,000 |
| 2015/06/22 | 1,033 | 1,044 | 1,027 | 1,036 | 115,100 |
| 2015/06/19 | 1,054 | 1,060 | 1,027 | 1,030 | 516,000 |
| 2015/06/18 | 1,061 | 1,070 | 1,040 | 1,040 | 293,500 |
| 2015/06/17 | 1,081 | 1,094 | 1,056 | 1,061 | 345,400 |
| 2015/06/16 | 1,083 | 1,094 | 1,065 | 1,081 | 385,200 |
| 2015/06/15 | 1,081 | 1,097 | 1,072 | 1,089 | 321,300 |
| 2015/06/12 | 1,092 | 1,104 | 1,074 | 1,087 | 420,300 |
| 2015/06/11 | 1,067 | 1,077 | 1,057 | 1,072 | 411,400 |
| 2015/06/10 | 1,081 | 1,093 | 1,060 | 1,060 | 391,000 |
| 2015/06/09 | 1,087 | 1,099 | 1,080 | 1,081 | 429,000 |
| 2015/06/08 | 1,136 | 1,136 | 1,085 | 1,085 | 515,200 |
| 2015/06/05 | 1,125 | 1,144 | 1,114 | 1,137 | 481,000 |
| 2015/06/04 | 1,132 | 1,139 | 1,114 | 1,128 | 320,200 |
| 2015/06/03 | 1,113 | 1,134 | 1,112 | 1,132 | 295,200 |
| 2015/06/02 | 1,131 | 1,153 | 1,117 | 1,119 | 542,600 |
| 2015/06/01 | 1,081 | 1,124 | 1,080 | 1,122 | 336,600 |
| 2015/05/29 | 1,069 | 1,085 | 1,066 | 1,080 | 156,400 |
| 2015/05/28 | 1,080 | 1,086 | 1,063 | 1,075 | 275,800 |
| 2015/05/27 | 1,090 | 1,094 | 1,072 | 1,076 | 156,900 |
| 2015/05/26 | 1,100 | 1,100 | 1,090 | 1,097 | 52,200 |
| 2015/05/25 | 1,106 | 1,117 | 1,094 | 1,102 | 95,600 |
| 2015/05/22 | 1,091 | 1,104 | 1,082 | 1,099 | 123,700 |
| 2015/05/21 | 1,079 | 1,093 | 1,078 | 1,090 | 126,000 |
| 2015/05/20 | 1,084 | 1,098 | 1,071 | 1,079 | 126,100 |
| 2015/05/19 | 1,099 | 1,106 | 1,070 | 1,073 | 205,800 |
| 2015/05/18 | 1,070 | 1,090 | 1,067 | 1,082 | 194,900 |
| 2015/05/15 | 1,062 | 1,070 | 1,061 | 1,067 | 109,700 |
| 2015/05/14 | 1,053 | 1,065 | 1,050 | 1,058 | 111,000 |
| 2015/05/13 | 1,061 | 1,067 | 1,048 | 1,059 | 101,600 |
| 2015/05/12 | 1,055 | 1,070 | 1,054 | 1,067 | 230,000 |
| 2015/05/11 | 1,000 | 1,060 | 999 | 1,058 | 681,600 |
| 2015/05/08 | 1,053 | 1,070 | 980 | 982 | 815,900 |
| 2015/05/07 | 1,027 | 1,072 | 1,027 | 1,052 | 309,000 |
| 2015/05/01 | 1,032 | 1,049 | 1,025 | 1,044 | 348,600 |
| 2015/04/30 | 1,036 | 1,048 | 1,034 | 1,040 | 182,900 |
| 2015/04/28 | 1,050 | 1,070 | 1,045 | 1,054 | 413,500 |
| 2015/04/27 | 1,033 | 1,049 | 1,018 | 1,039 | 653,600 |
| 2015/04/24 | 1,096 | 1,096 | 1,018 | 1,035 | 1,015,300 |
| 2015/04/23 | 1,113 | 1,113 | 1,090 | 1,096 | 233,700 |
| 2015/04/22 | 1,124 | 1,124 | 1,110 | 1,116 | 191,700 |
| 2015/04/21 | 1,129 | 1,131 | 1,109 | 1,119 | 222,200 |
| 2015/04/20 | 1,112 | 1,126 | 1,106 | 1,113 | 248,600 |
| 2015/04/17 | 1,150 | 1,150 | 1,122 | 1,131 | 309,400 |
| 2015/04/16 | 1,130 | 1,168 | 1,129 | 1,161 | 287,600 |
| 2015/04/15 | 1,137 | 1,144 | 1,132 | 1,138 | 150,700 |
| 2015/04/14 | 1,132 | 1,158 | 1,121 | 1,151 | 394,300 |
| 2015/04/13 | 1,113 | 1,143 | 1,112 | 1,134 | 289,400 |
| 2015/04/10 | 1,106 | 1,112 | 1,088 | 1,109 | 249,500 |
| 2015/04/09 | 1,102 | 1,116 | 1,094 | 1,106 | 232,400 |
| 2015/04/08 | 1,094 | 1,108 | 1,093 | 1,105 | 356,300 |
| 2015/04/07 | 1,060 | 1,090 | 1,060 | 1,087 | 235,000 |
| 2015/04/06 | 1,060 | 1,067 | 1,048 | 1,063 | 136,000 |
| 2015/04/03 | 1,060 | 1,065 | 1,046 | 1,065 | 107,100 |
| 2015/04/02 | 1,041 | 1,063 | 1,041 | 1,053 | 162,900 |
| 2015/04/01 | 1,040 | 1,057 | 1,034 | 1,041 | 307,400 |
| 2015/03/31 | 1,069 | 1,075 | 1,049 | 1,053 | 222,700 |
| 2015/03/30 | 1,048 | 1,060 | 1,031 | 1,051 | 273,600 |
| 2015/03/27 | 1,050 | 1,075 | 1,030 | 1,038 | 292,300 |
| 2015/03/26 | 1,070 | 1,080 | 1,059 | 1,062 | 234,800 |
| 2015/03/25 | 1,066 | 1,083 | 1,065 | 1,080 | 246,400 |
| 2015/03/24 | 1,064 | 1,076 | 1,057 | 1,063 | 196,200 |
| 2015/03/23 | 1,099 | 1,110 | 1,072 | 1,078 | 442,700 |
| 2015/03/20 | 1,039 | 1,103 | 1,034 | 1,100 | 1,217,200 |
| 2015/03/19 | 1,023 | 1,039 | 1,010 | 1,037 | 319,000 |
| 2015/03/18 | 1,002 | 1,030 | 998 | 1,022 | 278,000 |
| 2015/03/17 | 1,011 | 1,012 | 996 | 1,000 | 206,800 |
| 2015/03/16 | 1,006 | 1,007 | 985 | 1,001 | 301,900 |
| 2015/03/13 | 993 | 1,011 | 983 | 1,007 | 274,000 |
| 2015/03/12 | 991 | 997 | 984 | 990 | 188,600 |
| 2015/03/11 | 989 | 995 | 982 | 988 | 195,700 |
| 2015/03/10 | 1,009 | 1,022 | 989 | 993 | 319,100 |
| 2015/03/09 | 1,002 | 1,020 | 998 | 1,009 | 123,500 |
| 2015/03/06 | 1,015 | 1,022 | 1,002 | 1,015 | 209,800 |
| 2015/03/05 | 1,003 | 1,020 | 993 | 1,006 | 353,100 |
| 2015/03/04 | 1,026 | 1,032 | 1,018 | 1,025 | 156,200 |
| 2015/03/03 | 1,026 | 1,036 | 1,020 | 1,025 | 147,400 |
| 2015/03/02 | 1,037 | 1,039 | 1,030 | 1,033 | 124,400 |
| 2015/02/27 | 1,035 | 1,046 | 1,029 | 1,037 | 271,900 |
| 2015/02/26 | 1,030 | 1,043 | 1,024 | 1,038 | 233,300 |
| 2015/02/25 | 1,032 | 1,034 | 1,024 | 1,033 | 173,800 |
| 2015/02/24 | 1,008 | 1,041 | 1,005 | 1,032 | 522,900 |
| 2015/02/23 | 1,000 | 1,010 | 992 | 1,007 | 168,400 |
| 2015/02/20 | 1,000 | 1,000 | 981 | 1,000 | 275,700 |
| 2015/02/19 | 985 | 999 | 979 | 999 | 231,800 |
| 2015/02/18 | 993 | 1,000 | 985 | 987 | 313,500 |
| 2015/02/17 | 980 | 992 | 976 | 988 | 191,600 |
| 2015/02/16 | 975 | 991 | 975 | 986 | 220,000 |
| 2015/02/13 | 980 | 990 | 967 | 979 | 213,400 |
| 2015/02/12 | 984 | 990 | 975 | 978 | 262,200 |
| 2015/02/10 | 974 | 984 | 970 | 983 | 136,500 |
| 2015/02/09 | 974 | 980 | 969 | 975 | 184,800 |
| 2015/02/06 | 977 | 989 | 969 | 974 | 200,000 |
| 2015/02/05 | 969 | 984 | 958 | 979 | 299,400 |
| 2015/02/04 | 965 | 976 | 961 | 968 | 205,100 |
| 2015/02/03 | 961 | 972 | 951 | 956 | 286,000 |
| 2015/02/02 | 958 | 984 | 943 | 965 | 320,000 |
| 2015/01/30 | 958 | 975 | 947 | 964 | 374,700 |
| 2015/01/29 | 970 | 970 | 947 | 950 | 198,000 |
| 2015/01/28 | 946 | 977 | 944 | 971 | 314,500 |
| 2015/01/27 | 941 | 967 | 941 | 952 | 509,100 |
| 2015/01/26 | 915 | 959 | 906 | 955 | 567,700 |
| 2015/01/23 | 890 | 918 | 890 | 910 | 324,700 |
| 2015/01/22 | 880 | 880 | 872 | 878 | 151,400 |
| 2015/01/21 | 892 | 892 | 877 | 880 | 144,000 |
| 2015/01/20 | 869 | 893 | 865 | 890 | 182,000 |
| 2015/01/19 | 869 | 875 | 862 | 867 | 226,000 |
| 2015/01/16 | 851 | 868 | 851 | 865 | 232,200 |
| 2015/01/15 | 862 | 878 | 857 | 861 | 404,100 |
| 2015/01/14 | 876 | 883 | 861 | 864 | 294,500 |
| 2015/01/13 | 884 | 890 | 868 | 890 | 225,700 |
| 2015/01/09 | 904 | 909 | 880 | 886 | 249,700 |
| 2015/01/08 | 897 | 901 | 885 | 896 | 299,600 |
| 2015/01/07 | 871 | 892 | 870 | 886 | 256,900 |
| 2015/01/06 | 896 | 897 | 874 | 874 | 349,400 |
| 2015/01/05 | 909 | 911 | 893 | 902 | 214,200 |