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
2016/12/30 1,130 1,151 1,119 1,148 80,800
2016/12/29 1,134 1,137 1,124 1,132 81,100
2016/12/28 1,137 1,137 1,125 1,131 45,300
2016/12/27 1,128 1,135 1,119 1,126 54,500
2016/12/26 1,140 1,140 1,120 1,123 61,100
2016/12/22 1,131 1,145 1,127 1,134 65,800
2016/12/21 1,154 1,154 1,125 1,128 76,300
2016/12/20 1,145 1,154 1,131 1,148 137,200
2016/12/19 1,144 1,148 1,129 1,147 68,600
2016/12/16 1,131 1,148 1,124 1,145 146,300
2016/12/15 1,118 1,136 1,113 1,132 88,800
2016/12/14 1,120 1,125 1,104 1,116 93,600
2016/12/13 1,099 1,124 1,088 1,124 109,700
2016/12/12 1,140 1,140 1,079 1,094 236,700
2016/12/09 1,120 1,132 1,098 1,129 156,600
2016/12/08 1,095 1,118 1,085 1,116 176,000
2016/12/07 1,062 1,083 1,054 1,081 112,300
2016/12/06 1,052 1,061 1,043 1,058 122,200
2016/12/05 1,052 1,054 1,031 1,038 99,600
2016/12/02 1,065 1,072 1,043 1,070 179,200
2016/12/01 1,040 1,060 1,033 1,048 117,700
2016/11/30 1,014 1,027 1,011 1,016 95,000
2016/11/29 1,015 1,027 1,012 1,015 65,300
2016/11/28 1,016 1,030 1,009 1,028 76,900
2016/11/25 1,010 1,037 1,009 1,025 161,100
2016/11/24 1,000 1,005 991 1,000 54,600
2016/11/22 974 996 974 992 82,200
2016/11/21 994 994 973 980 65,600
2016/11/18 982 987 972 985 104,700
2016/11/17 960 972 948 969 146,500
2016/11/16 979 982 958 963 171,700
2016/11/15 992 995 968 973 141,700
2016/11/14 983 998 975 995 100,000
2016/11/11 1,000 1,001 959 963 191,200
2016/11/10 1,004 1,004 972 985 119,700
2016/11/09 997 1,006 938 944 143,600
2016/11/08 998 999 983 993 57,400
2016/11/07 998 1,002 987 998 70,200
2016/11/04 977 985 966 983 88,900
2016/11/02 997 997 979 987 107,900
2016/11/01 1,008 1,014 998 1,003 111,400
2016/10/31 994 1,027 994 1,008 163,500
2016/10/28 1,001 1,056 1,001 1,022 608,700
2016/10/27 1,072 1,074 984 997 313,100
2016/10/26 1,052 1,071 1,043 1,070 118,100
2016/10/25 1,051 1,057 1,051 1,057 62,900
2016/10/24 1,045 1,050 1,042 1,046 95,100
2016/10/21 1,048 1,052 1,042 1,045 55,300
2016/10/20 1,050 1,050 1,030 1,045 97,800
2016/10/19 1,047 1,054 1,031 1,049 163,300
2016/10/18 1,030 1,046 1,024 1,045 130,100
2016/10/17 1,019 1,029 1,016 1,028 71,600
2016/10/14 1,018 1,025 1,004 1,020 93,100
2016/10/13 997 1,018 993 1,018 102,600
2016/10/12 991 1,013 991 993 91,800
2016/10/11 988 1,007 988 1,002 67,600
2016/10/07 1,006 1,010 997 1,000 38,200
2016/10/06 1,020 1,030 1,007 1,009 90,000
2016/10/05 1,009 1,024 997 1,012 98,000
2016/10/04 986 1,007 979 1,004 172,100
2016/10/03 954 980 954 972 88,700
2016/09/30 961 968 936 945 138,800
2016/09/29 978 1,003 974 979 99,000
2016/09/28 984 998 972 978 76,900
2016/09/27 985 1,000 971 1,000 71,000
2016/09/26 990 996 982 985 41,600
2016/09/23 999 999 980 990 72,800
2016/09/21 974 1,007 950 1,003 97,700
2016/09/20 945 965 938 955 87,100
2016/09/16 957 961 950 955 61,500
2016/09/15 949 956 940 953 38,700
2016/09/14 952 964 949 951 55,500
2016/09/13 972 972 955 960 28,900
2016/09/12 975 976 959 963 28,000
2016/09/09 989 993 977 988 60,500
2016/09/08 984 992 975 985 32,700
2016/09/07 977 989 966 988 42,800
2016/09/06 977 993 974 989 59,500
2016/09/05 970 977 968 971 46,000
2016/09/02 960 963 953 961 39,800
2016/09/01 964 970 958 964 41,100
2016/08/31 957 963 952 963 55,800
2016/08/30 937 949 937 949 39,300
2016/08/29 944 954 942 947 46,300
2016/08/26 938 938 917 922 43,700
2016/08/25 952 952 922 944 29,400
2016/08/24 947 954 940 950 60,700
2016/08/23 934 940 923 935 56,000
2016/08/22 946 946 931 934 32,100
2016/08/19 929 945 924 940 126,800
2016/08/18 909 928 908 920 138,800
2016/08/17 884 908 882 903 67,600
2016/08/16 921 921 887 887 51,700
2016/08/15 913 925 905 914 73,000
2016/08/12 918 924 905 920 75,800
2016/08/10 910 910 892 903 72,700
2016/08/09 908 923 904 920 90,300
2016/08/08 908 916 897 900 95,200
2016/08/05 890 901 880 894 81,800
2016/08/04 856 888 856 884 57,300
2016/08/03 866 877 851 852 73,400
2016/08/02 880 893 873 878 99,000
2016/08/01 899 911 890 892 126,200
2016/07/29 938 938 907 924 138,500
2016/07/28 891 948 885 946 151,900
2016/07/27 899 904 876 901 132,200
2016/07/26 900 900 880 888 64,600
2016/07/25 900 900 887 893 61,400
2016/07/22 894 907 879 887 78,700
2016/07/21 894 910 890 909 81,300
2016/07/20 889 889 864 880 181,800
2016/07/19 890 905 882 904 106,500
2016/07/15 893 893 873 884 195,300
2016/07/14 906 910 886 895 185,700
2016/07/13 871 913 870 906 268,500
2016/07/12 818 855 815 853 205,300
2016/07/11 817 825 800 804 380,200
2016/07/08 805 812 798 802 74,900
2016/07/07 807 820 803 805 68,100
2016/07/06 818 820 794 805 85,400
2016/07/05 823 831 823 828 50,000
2016/07/04 817 826 814 826 47,600
2016/07/01 839 840 826 827 67,400
2016/06/30 815 823 809 815 79,900
2016/06/29 805 821 794 815 118,300
2016/06/28 785 813 779 805 134,100
2016/06/27 793 799 785 796 130,500
2016/06/24 830 836 770 771 191,400
2016/06/23 819 824 815 821 65,000
2016/06/22 809 821 802 815 169,000
2016/06/21 815 819 802 811 154,800
2016/06/20 840 854 821 823 284,900
2016/06/17 825 869 810 854 416,300
2016/06/16 830 830 800 802 110,000
2016/06/15 841 843 825 832 114,300
2016/06/14 850 851 833 841 102,800
2016/06/13 871 871 856 858 101,600
2016/06/10 888 888 873 880 113,200
2016/06/09 887 890 873 888 65,500
2016/06/08 884 895 882 893 48,700
2016/06/07 886 894 880 883 70,400
2016/06/06 882 887 872 884 125,500
2016/06/03 892 901 885 892 74,400
2016/06/02 904 916 885 889 121,400
2016/06/01 917 925 908 908 77,700
2016/05/31 909 919 907 917 79,000
2016/05/30 912 918 905 917 45,800
2016/05/27 902 909 899 903 61,400
2016/05/26 916 918 893 895 94,300
2016/05/25 908 909 899 908 40,500
2016/05/24 906 907 888 892 116,100
2016/05/23 908 912 893 907 117,800
2016/05/20 930 930 906 912 134,600
2016/05/19 910 920 902 915 84,400
2016/05/18 899 905 891 901 89,300
2016/05/17 893 899 885 895 69,800
2016/05/16 882 898 881 882 86,000
2016/05/13 900 908 884 884 152,500
2016/05/12 908 916 878 907 265,000
2016/05/11 985 988 920 927 129,200
2016/05/10 949 985 927 934 211,900
2016/05/09 940 948 935 940 45,900
2016/05/06 933 946 916 929 155,300
2016/05/02 918 935 911 923 125,100
2016/04/28 996 997 923 948 94,400
2016/04/27 985 998 980 993 95,300
2016/04/26 997 997 968 982 50,300
2016/04/25 996 998 984 995 72,200
2016/04/22 986 993 972 993 102,800
2016/04/21 980 994 975 992 99,900
2016/04/20 975 981 962 968 107,500
2016/04/19 926 960 926 960 96,600
2016/04/18 901 921 897 917 65,500
2016/04/15 945 954 935 938 51,800
2016/04/14 928 955 925 955 81,300
2016/04/13 908 928 899 921 111,200
2016/04/12 880 905 878 900 63,900
2016/04/11 894 894 874 886 57,200
2016/04/08 875 905 861 893 134,400
2016/04/07 881 897 876 892 83,200
2016/04/06 889 893 878 884 70,200
2016/04/05 927 930 888 889 123,300
2016/04/04 942 961 928 938 94,900
2016/04/01 982 982 938 941 115,500
2016/03/31 990 998 976 981 98,800
2016/03/30 979 995 967 985 100,400
2016/03/29 982 986 972 983 52,400
2016/03/28 989 992 965 990 83,400
2016/03/25 964 976 956 975 88,100
2016/03/24 958 964 946 952 109,300
2016/03/23 957 967 949 953 73,300
2016/03/22 951 973 945 957 125,800
2016/03/18 961 961 932 942 139,300
2016/03/17 949 961 943 952 81,100
2016/03/16 937 946 932 937 78,100
2016/03/15 951 954 941 946 47,500
2016/03/14 948 964 946 952 99,100
2016/03/11 924 946 921 941 182,300
2016/03/10 939 947 930 945 95,800
2016/03/09 925 936 908 931 115,900
2016/03/08 944 952 920 935 106,000
2016/03/07 963 968 945 949 130,100
2016/03/04 949 964 940 956 227,800
2016/03/03 936 958 930 950 128,000
2016/03/02 948 957 928 946 151,300
2016/03/01 936 946 914 916 257,100
2016/02/29 969 975 935 935 285,100
2016/02/26 971 983 964 970 125,400
2016/02/25 956 978 954 965 160,600
2016/02/24 955 965 933 941 195,700
2016/02/23 1,000 1,000 947 958 253,900
2016/02/22 997 1,009 987 994 82,400
2016/02/19 993 1,010 977 1,003 164,000
2016/02/18 980 1,013 977 1,000 146,600
2016/02/17 965 978 939 953 80,800
2016/02/16 950 990 950 970 98,800
2016/02/15 942 980 914 965 148,000
2016/02/12 924 944 897 897 187,100
2016/02/10 988 1,003 942 952 119,900
2016/02/09 993 1,006 972 974 123,600
2016/02/08 1,014 1,055 1,012 1,047 57,100
2016/02/05 1,020 1,043 1,010 1,028 152,000
2016/02/04 1,052 1,064 1,016 1,035 197,700
2016/02/03 1,055 1,071 1,041 1,066 150,700
2016/02/02 1,117 1,119 1,056 1,075 363,200
2016/02/01 1,100 1,138 1,091 1,135 313,100
2016/01/29 1,050 1,098 1,050 1,087 756,300
2016/01/28 935 1,050 925 1,024 432,000
2016/01/27 920 937 906 937 250,500
2016/01/26 919 928 906 912 141,800
2016/01/25 959 959 919 945 97,300
2016/01/22 898 935 898 932 186,300
2016/01/21 899 917 863 865 165,100
2016/01/20 933 942 896 897 138,500
2016/01/19 914 945 914 929 78,600
2016/01/18 906 927 889 920 132,900
2016/01/15 949 953 915 921 93,500
2016/01/14 914 940 913 928 157,000
2016/01/13 930 955 930 946 97,400
2016/01/12 922 947 919 920 112,200
2016/01/08 952 964 938 943 149,300
2016/01/07 974 986 958 961 128,900
2016/01/06 994 1,004 964 974 123,000
2016/01/05 989 1,007 984 997 121,600
2016/01/04 1,015 1,031 985 989 165,000

このページの先頭へ