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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,212 | 1,215 | 1,199 | 1,206 | 54,500 |
| 2017/12/28 | 1,230 | 1,230 | 1,208 | 1,211 | 69,100 |
| 2017/12/27 | 1,218 | 1,235 | 1,215 | 1,231 | 50,200 |
| 2017/12/26 | 1,218 | 1,221 | 1,206 | 1,215 | 30,900 |
| 2017/12/25 | 1,224 | 1,227 | 1,212 | 1,218 | 37,700 |
| 2017/12/22 | 1,220 | 1,238 | 1,217 | 1,221 | 154,100 |
| 2017/12/21 | 1,212 | 1,218 | 1,204 | 1,216 | 58,000 |
| 2017/12/20 | 1,210 | 1,217 | 1,201 | 1,210 | 155,500 |
| 2017/12/19 | 1,205 | 1,208 | 1,193 | 1,206 | 76,000 |
| 2017/12/18 | 1,190 | 1,206 | 1,186 | 1,198 | 150,400 |
| 2017/12/15 | 1,183 | 1,188 | 1,168 | 1,175 | 99,600 |
| 2017/12/14 | 1,170 | 1,188 | 1,163 | 1,186 | 113,000 |
| 2017/12/13 | 1,170 | 1,185 | 1,170 | 1,174 | 96,100 |
| 2017/12/12 | 1,177 | 1,185 | 1,161 | 1,165 | 185,000 |
| 2017/12/11 | 1,173 | 1,181 | 1,165 | 1,178 | 70,000 |
| 2017/12/08 | 1,150 | 1,168 | 1,150 | 1,167 | 131,000 |
| 2017/12/07 | 1,177 | 1,194 | 1,172 | 1,177 | 91,300 |
| 2017/12/06 | 1,185 | 1,188 | 1,172 | 1,173 | 92,500 |
| 2017/12/05 | 1,167 | 1,187 | 1,161 | 1,186 | 99,800 |
| 2017/12/04 | 1,199 | 1,211 | 1,175 | 1,178 | 262,300 |
| 2017/12/01 | 1,197 | 1,225 | 1,187 | 1,197 | 487,800 |
| 2017/11/30 | 1,186 | 1,192 | 1,181 | 1,181 | 157,500 |
| 2017/11/29 | 1,169 | 1,193 | 1,169 | 1,188 | 122,500 |
| 2017/11/28 | 1,176 | 1,180 | 1,162 | 1,162 | 48,900 |
| 2017/11/27 | 1,180 | 1,187 | 1,174 | 1,176 | 94,400 |
| 2017/11/24 | 1,168 | 1,174 | 1,157 | 1,170 | 104,100 |
| 2017/11/22 | 1,161 | 1,176 | 1,156 | 1,168 | 142,300 |
| 2017/11/21 | 1,151 | 1,159 | 1,148 | 1,151 | 129,600 |
| 2017/11/20 | 1,137 | 1,162 | 1,136 | 1,154 | 224,200 |
| 2017/11/17 | 1,168 | 1,171 | 1,156 | 1,167 | 190,600 |
| 2017/11/16 | 1,142 | 1,154 | 1,140 | 1,147 | 98,000 |
| 2017/11/15 | 1,172 | 1,176 | 1,147 | 1,147 | 170,600 |
| 2017/11/14 | 1,166 | 1,177 | 1,159 | 1,167 | 120,500 |
| 2017/11/13 | 1,169 | 1,171 | 1,155 | 1,165 | 103,700 |
| 2017/11/10 | 1,163 | 1,178 | 1,163 | 1,168 | 113,400 |
| 2017/11/09 | 1,181 | 1,198 | 1,161 | 1,179 | 155,900 |
| 2017/11/08 | 1,160 | 1,189 | 1,154 | 1,181 | 269,400 |
| 2017/11/07 | 1,137 | 1,166 | 1,137 | 1,165 | 290,900 |
| 2017/11/06 | 1,116 | 1,141 | 1,108 | 1,140 | 288,700 |
| 2017/11/02 | 1,110 | 1,125 | 1,100 | 1,113 | 270,800 |
| 2017/11/01 | 1,097 | 1,108 | 1,091 | 1,108 | 232,100 |
| 2017/10/31 | 1,110 | 1,111 | 1,086 | 1,094 | 437,700 |
| 2017/10/30 | 1,245 | 1,245 | 1,108 | 1,113 | 743,700 |
| 2017/10/27 | 1,195 | 1,232 | 1,192 | 1,231 | 191,700 |
| 2017/10/26 | 1,193 | 1,200 | 1,186 | 1,192 | 63,700 |
| 2017/10/25 | 1,200 | 1,203 | 1,183 | 1,184 | 75,500 |
| 2017/10/24 | 1,192 | 1,200 | 1,186 | 1,196 | 94,900 |
| 2017/10/23 | 1,190 | 1,196 | 1,184 | 1,190 | 66,100 |
| 2017/10/20 | 1,175 | 1,180 | 1,166 | 1,171 | 77,000 |
| 2017/10/19 | 1,175 | 1,186 | 1,171 | 1,180 | 72,100 |
| 2017/10/18 | 1,191 | 1,191 | 1,172 | 1,175 | 78,100 |
| 2017/10/17 | 1,197 | 1,202 | 1,181 | 1,191 | 107,600 |
| 2017/10/16 | 1,200 | 1,207 | 1,179 | 1,183 | 169,000 |
| 2017/10/13 | 1,176 | 1,197 | 1,176 | 1,193 | 106,000 |
| 2017/10/12 | 1,184 | 1,191 | 1,174 | 1,178 | 112,500 |
| 2017/10/11 | 1,188 | 1,188 | 1,171 | 1,181 | 103,000 |
| 2017/10/10 | 1,183 | 1,194 | 1,180 | 1,190 | 115,700 |
| 2017/10/06 | 1,188 | 1,192 | 1,176 | 1,188 | 81,300 |
| 2017/10/05 | 1,180 | 1,193 | 1,176 | 1,188 | 152,700 |
| 2017/10/04 | 1,162 | 1,181 | 1,152 | 1,180 | 130,300 |
| 2017/10/03 | 1,169 | 1,171 | 1,151 | 1,159 | 124,400 |
| 2017/10/02 | 1,133 | 1,164 | 1,127 | 1,154 | 160,300 |
| 2017/09/29 | 1,116 | 1,134 | 1,108 | 1,132 | 180,100 |
| 2017/09/28 | 1,101 | 1,117 | 1,088 | 1,116 | 86,000 |
| 2017/09/27 | 1,099 | 1,101 | 1,085 | 1,095 | 67,600 |
| 2017/09/26 | 1,122 | 1,122 | 1,106 | 1,115 | 63,700 |
| 2017/09/25 | 1,119 | 1,121 | 1,107 | 1,116 | 59,800 |
| 2017/09/22 | 1,122 | 1,122 | 1,106 | 1,110 | 62,700 |
| 2017/09/21 | 1,120 | 1,125 | 1,112 | 1,114 | 105,600 |
| 2017/09/20 | 1,104 | 1,119 | 1,093 | 1,114 | 157,700 |
| 2017/09/19 | 1,075 | 1,104 | 1,075 | 1,098 | 164,500 |
| 2017/09/15 | 1,049 | 1,066 | 1,042 | 1,062 | 118,000 |
| 2017/09/14 | 1,063 | 1,066 | 1,051 | 1,052 | 93,600 |
| 2017/09/13 | 1,062 | 1,068 | 1,061 | 1,062 | 62,600 |
| 2017/09/12 | 1,042 | 1,057 | 1,042 | 1,054 | 104,300 |
| 2017/09/11 | 1,040 | 1,043 | 1,026 | 1,030 | 125,600 |
| 2017/09/08 | 1,038 | 1,046 | 1,032 | 1,033 | 150,400 |
| 2017/09/07 | 1,042 | 1,053 | 1,042 | 1,052 | 78,000 |
| 2017/09/06 | 1,040 | 1,044 | 1,026 | 1,041 | 95,500 |
| 2017/09/05 | 1,064 | 1,072 | 1,044 | 1,045 | 170,400 |
| 2017/09/04 | 1,100 | 1,104 | 1,059 | 1,060 | 131,000 |
| 2017/09/01 | 1,061 | 1,099 | 1,059 | 1,099 | 202,100 |
| 2017/08/31 | 1,075 | 1,092 | 1,054 | 1,055 | 367,200 |
| 2017/08/30 | 1,093 | 1,108 | 1,093 | 1,105 | 45,000 |
| 2017/08/29 | 1,089 | 1,105 | 1,084 | 1,093 | 48,000 |
| 2017/08/28 | 1,113 | 1,113 | 1,090 | 1,097 | 41,800 |
| 2017/08/25 | 1,106 | 1,108 | 1,094 | 1,107 | 54,600 |
| 2017/08/24 | 1,099 | 1,114 | 1,095 | 1,101 | 53,200 |
| 2017/08/23 | 1,118 | 1,120 | 1,091 | 1,096 | 53,900 |
| 2017/08/22 | 1,083 | 1,104 | 1,079 | 1,102 | 63,100 |
| 2017/08/21 | 1,092 | 1,094 | 1,075 | 1,080 | 59,000 |
| 2017/08/18 | 1,100 | 1,100 | 1,087 | 1,091 | 75,300 |
| 2017/08/17 | 1,107 | 1,120 | 1,101 | 1,117 | 51,800 |
| 2017/08/16 | 1,104 | 1,109 | 1,099 | 1,103 | 46,800 |
| 2017/08/15 | 1,104 | 1,117 | 1,103 | 1,104 | 96,500 |
| 2017/08/14 | 1,119 | 1,119 | 1,101 | 1,101 | 68,500 |
| 2017/08/10 | 1,125 | 1,137 | 1,123 | 1,134 | 79,700 |
| 2017/08/09 | 1,135 | 1,143 | 1,117 | 1,125 | 51,200 |
| 2017/08/08 | 1,154 | 1,155 | 1,133 | 1,141 | 51,400 |
| 2017/08/07 | 1,165 | 1,168 | 1,146 | 1,148 | 66,900 |
| 2017/08/04 | 1,150 | 1,153 | 1,142 | 1,151 | 34,300 |
| 2017/08/03 | 1,171 | 1,171 | 1,145 | 1,150 | 67,100 |
| 2017/08/02 | 1,180 | 1,183 | 1,162 | 1,171 | 61,400 |
| 2017/08/01 | 1,156 | 1,177 | 1,144 | 1,172 | 123,700 |
| 2017/07/31 | 1,179 | 1,190 | 1,116 | 1,156 | 153,900 |
| 2017/07/28 | 1,182 | 1,188 | 1,171 | 1,188 | 67,800 |
| 2017/07/27 | 1,190 | 1,204 | 1,185 | 1,189 | 108,900 |
| 2017/07/26 | 1,192 | 1,196 | 1,180 | 1,190 | 44,200 |
| 2017/07/25 | 1,191 | 1,193 | 1,181 | 1,188 | 50,900 |
| 2017/07/24 | 1,174 | 1,185 | 1,163 | 1,184 | 64,400 |
| 2017/07/21 | 1,186 | 1,196 | 1,179 | 1,184 | 71,600 |
| 2017/07/20 | 1,167 | 1,204 | 1,167 | 1,198 | 121,000 |
| 2017/07/19 | 1,167 | 1,171 | 1,156 | 1,170 | 71,100 |
| 2017/07/18 | 1,177 | 1,177 | 1,157 | 1,167 | 81,000 |
| 2017/07/14 | 1,167 | 1,184 | 1,165 | 1,183 | 73,000 |
| 2017/07/13 | 1,158 | 1,168 | 1,157 | 1,161 | 61,700 |
| 2017/07/12 | 1,160 | 1,165 | 1,158 | 1,158 | 32,100 |
| 2017/07/11 | 1,157 | 1,171 | 1,157 | 1,168 | 48,900 |
| 2017/07/10 | 1,160 | 1,164 | 1,153 | 1,163 | 56,700 |
| 2017/07/07 | 1,153 | 1,170 | 1,150 | 1,156 | 84,700 |
| 2017/07/06 | 1,155 | 1,165 | 1,153 | 1,157 | 67,700 |
| 2017/07/05 | 1,157 | 1,166 | 1,150 | 1,162 | 67,600 |
| 2017/07/04 | 1,171 | 1,171 | 1,159 | 1,165 | 90,100 |
| 2017/07/03 | 1,153 | 1,162 | 1,147 | 1,158 | 75,100 |
| 2017/06/30 | 1,143 | 1,156 | 1,137 | 1,156 | 90,300 |
| 2017/06/29 | 1,167 | 1,167 | 1,157 | 1,157 | 70,500 |
| 2017/06/28 | 1,170 | 1,185 | 1,161 | 1,161 | 125,200 |
| 2017/06/27 | 1,178 | 1,184 | 1,169 | 1,183 | 116,700 |
| 2017/06/26 | 1,143 | 1,169 | 1,143 | 1,166 | 107,300 |
| 2017/06/23 | 1,141 | 1,155 | 1,132 | 1,148 | 163,200 |
| 2017/06/22 | 1,150 | 1,155 | 1,136 | 1,138 | 140,100 |
| 2017/06/21 | 1,156 | 1,166 | 1,151 | 1,154 | 85,700 |
| 2017/06/20 | 1,148 | 1,162 | 1,145 | 1,160 | 137,800 |
| 2017/06/19 | 1,116 | 1,132 | 1,112 | 1,130 | 91,700 |
| 2017/06/16 | 1,126 | 1,133 | 1,111 | 1,126 | 167,500 |
| 2017/06/15 | 1,126 | 1,133 | 1,117 | 1,119 | 68,400 |
| 2017/06/14 | 1,149 | 1,149 | 1,134 | 1,136 | 72,600 |
| 2017/06/13 | 1,126 | 1,141 | 1,121 | 1,133 | 58,700 |
| 2017/06/12 | 1,146 | 1,149 | 1,129 | 1,129 | 105,000 |
| 2017/06/09 | 1,160 | 1,168 | 1,152 | 1,158 | 104,300 |
| 2017/06/08 | 1,175 | 1,178 | 1,160 | 1,166 | 78,700 |
| 2017/06/07 | 1,160 | 1,171 | 1,159 | 1,167 | 49,800 |
| 2017/06/06 | 1,185 | 1,188 | 1,165 | 1,171 | 67,700 |
| 2017/06/05 | 1,189 | 1,189 | 1,167 | 1,179 | 64,800 |
| 2017/06/02 | 1,166 | 1,196 | 1,162 | 1,195 | 170,500 |
| 2017/06/01 | 1,149 | 1,163 | 1,143 | 1,156 | 66,900 |
| 2017/05/31 | 1,138 | 1,154 | 1,138 | 1,143 | 78,200 |
| 2017/05/30 | 1,139 | 1,148 | 1,133 | 1,147 | 59,500 |
| 2017/05/29 | 1,152 | 1,162 | 1,138 | 1,138 | 77,300 |
| 2017/05/26 | 1,163 | 1,168 | 1,152 | 1,153 | 57,200 |
| 2017/05/25 | 1,173 | 1,180 | 1,170 | 1,172 | 82,100 |
| 2017/05/24 | 1,179 | 1,183 | 1,167 | 1,172 | 94,500 |
| 2017/05/23 | 1,169 | 1,184 | 1,169 | 1,171 | 82,000 |
| 2017/05/22 | 1,177 | 1,181 | 1,170 | 1,172 | 74,700 |
| 2017/05/19 | 1,182 | 1,187 | 1,166 | 1,174 | 91,600 |
| 2017/05/18 | 1,192 | 1,193 | 1,175 | 1,179 | 84,100 |
| 2017/05/17 | 1,199 | 1,213 | 1,198 | 1,207 | 78,800 |
| 2017/05/16 | 1,218 | 1,218 | 1,200 | 1,211 | 107,600 |
| 2017/05/15 | 1,213 | 1,227 | 1,203 | 1,208 | 123,600 |
| 2017/05/12 | 1,217 | 1,245 | 1,216 | 1,233 | 208,100 |
| 2017/05/11 | 1,176 | 1,217 | 1,152 | 1,207 | 132,800 |
| 2017/05/10 | 1,195 | 1,208 | 1,179 | 1,187 | 157,500 |
| 2017/05/09 | 1,196 | 1,204 | 1,190 | 1,195 | 116,700 |
| 2017/05/08 | 1,194 | 1,210 | 1,183 | 1,208 | 151,500 |
| 2017/05/02 | 1,159 | 1,186 | 1,151 | 1,177 | 161,100 |
| 2017/05/01 | 1,135 | 1,155 | 1,133 | 1,154 | 95,700 |
| 2017/04/28 | 1,121 | 1,135 | 1,121 | 1,135 | 145,700 |
| 2017/04/27 | 1,117 | 1,128 | 1,112 | 1,121 | 82,100 |
| 2017/04/26 | 1,112 | 1,128 | 1,108 | 1,125 | 97,200 |
| 2017/04/25 | 1,089 | 1,106 | 1,075 | 1,103 | 98,800 |
| 2017/04/24 | 1,080 | 1,091 | 1,074 | 1,089 | 79,500 |
| 2017/04/21 | 1,052 | 1,077 | 1,052 | 1,074 | 84,000 |
| 2017/04/20 | 1,053 | 1,068 | 1,042 | 1,050 | 119,100 |
| 2017/04/19 | 1,058 | 1,063 | 1,053 | 1,056 | 64,900 |
| 2017/04/18 | 1,064 | 1,074 | 1,057 | 1,064 | 72,900 |
| 2017/04/17 | 1,053 | 1,061 | 1,046 | 1,056 | 72,600 |
| 2017/04/14 | 1,046 | 1,052 | 1,040 | 1,049 | 71,700 |
| 2017/04/13 | 1,047 | 1,056 | 1,032 | 1,050 | 108,800 |
| 2017/04/12 | 1,078 | 1,082 | 1,063 | 1,071 | 59,200 |
| 2017/04/11 | 1,095 | 1,098 | 1,077 | 1,084 | 72,300 |
| 2017/04/10 | 1,102 | 1,105 | 1,093 | 1,095 | 38,800 |
| 2017/04/07 | 1,089 | 1,102 | 1,085 | 1,089 | 71,900 |
| 2017/04/06 | 1,108 | 1,116 | 1,084 | 1,085 | 92,500 |
| 2017/04/05 | 1,130 | 1,141 | 1,119 | 1,119 | 71,500 |
| 2017/04/04 | 1,121 | 1,147 | 1,120 | 1,138 | 116,100 |
| 2017/04/03 | 1,135 | 1,155 | 1,121 | 1,130 | 78,300 |
| 2017/03/31 | 1,156 | 1,161 | 1,126 | 1,126 | 135,000 |
| 2017/03/30 | 1,174 | 1,184 | 1,155 | 1,157 | 60,500 |
| 2017/03/29 | 1,193 | 1,193 | 1,174 | 1,184 | 72,300 |
| 2017/03/28 | 1,169 | 1,187 | 1,161 | 1,186 | 77,600 |
| 2017/03/27 | 1,149 | 1,165 | 1,140 | 1,154 | 85,800 |
| 2017/03/24 | 1,165 | 1,170 | 1,148 | 1,165 | 69,000 |
| 2017/03/23 | 1,151 | 1,156 | 1,144 | 1,154 | 40,300 |
| 2017/03/22 | 1,171 | 1,176 | 1,158 | 1,160 | 48,900 |
| 2017/03/21 | 1,187 | 1,204 | 1,185 | 1,198 | 51,800 |
| 2017/03/17 | 1,177 | 1,204 | 1,171 | 1,195 | 145,500 |
| 2017/03/16 | 1,188 | 1,203 | 1,174 | 1,201 | 113,800 |
| 2017/03/15 | 1,210 | 1,210 | 1,190 | 1,202 | 79,500 |
| 2017/03/14 | 1,223 | 1,223 | 1,207 | 1,219 | 58,200 |
| 2017/03/13 | 1,212 | 1,235 | 1,208 | 1,221 | 90,500 |
| 2017/03/10 | 1,200 | 1,212 | 1,186 | 1,210 | 135,900 |
| 2017/03/09 | 1,200 | 1,204 | 1,181 | 1,194 | 75,500 |
| 2017/03/08 | 1,190 | 1,195 | 1,178 | 1,194 | 85,300 |
| 2017/03/07 | 1,190 | 1,203 | 1,190 | 1,195 | 59,700 |
| 2017/03/06 | 1,198 | 1,205 | 1,191 | 1,194 | 48,600 |
| 2017/03/03 | 1,196 | 1,213 | 1,190 | 1,198 | 95,000 |
| 2017/03/02 | 1,200 | 1,209 | 1,191 | 1,209 | 122,500 |
| 2017/03/01 | 1,193 | 1,193 | 1,176 | 1,192 | 139,400 |
| 2017/02/28 | 1,170 | 1,187 | 1,165 | 1,169 | 116,200 |
| 2017/02/27 | 1,155 | 1,167 | 1,145 | 1,160 | 123,300 |
| 2017/02/24 | 1,158 | 1,169 | 1,155 | 1,160 | 58,700 |
| 2017/02/23 | 1,165 | 1,165 | 1,148 | 1,158 | 52,700 |
| 2017/02/22 | 1,165 | 1,166 | 1,156 | 1,166 | 75,400 |
| 2017/02/21 | 1,158 | 1,163 | 1,147 | 1,160 | 53,400 |
| 2017/02/20 | 1,155 | 1,159 | 1,141 | 1,159 | 107,600 |
| 2017/02/17 | 1,154 | 1,160 | 1,147 | 1,156 | 83,000 |
| 2017/02/16 | 1,151 | 1,164 | 1,146 | 1,161 | 112,100 |
| 2017/02/15 | 1,167 | 1,168 | 1,148 | 1,153 | 84,500 |
| 2017/02/14 | 1,172 | 1,180 | 1,157 | 1,160 | 68,200 |
| 2017/02/13 | 1,158 | 1,174 | 1,156 | 1,168 | 162,600 |
| 2017/02/10 | 1,130 | 1,148 | 1,125 | 1,141 | 116,500 |
| 2017/02/09 | 1,127 | 1,127 | 1,108 | 1,109 | 80,900 |
| 2017/02/08 | 1,119 | 1,138 | 1,115 | 1,135 | 75,000 |
| 2017/02/07 | 1,121 | 1,130 | 1,118 | 1,126 | 68,600 |
| 2017/02/06 | 1,135 | 1,138 | 1,123 | 1,126 | 95,500 |
| 2017/02/03 | 1,123 | 1,148 | 1,121 | 1,133 | 90,800 |
| 2017/02/02 | 1,179 | 1,213 | 1,112 | 1,120 | 254,300 |
| 2017/02/01 | 1,165 | 1,171 | 1,146 | 1,161 | 178,700 |
| 2017/01/31 | 1,088 | 1,181 | 1,076 | 1,167 | 264,100 |
| 2017/01/30 | 1,095 | 1,099 | 1,083 | 1,095 | 62,100 |
| 2017/01/27 | 1,107 | 1,114 | 1,094 | 1,106 | 73,200 |
| 2017/01/26 | 1,095 | 1,105 | 1,082 | 1,094 | 99,200 |
| 2017/01/25 | 1,098 | 1,098 | 1,070 | 1,079 | 116,600 |
| 2017/01/24 | 1,080 | 1,088 | 1,072 | 1,074 | 70,200 |
| 2017/01/23 | 1,089 | 1,096 | 1,083 | 1,083 | 46,500 |
| 2017/01/20 | 1,093 | 1,106 | 1,091 | 1,103 | 80,100 |
| 2017/01/19 | 1,101 | 1,117 | 1,096 | 1,105 | 199,100 |
| 2017/01/18 | 1,102 | 1,103 | 1,083 | 1,098 | 77,500 |
| 2017/01/17 | 1,130 | 1,130 | 1,110 | 1,110 | 55,800 |
| 2017/01/16 | 1,130 | 1,134 | 1,117 | 1,130 | 57,100 |
| 2017/01/13 | 1,121 | 1,137 | 1,116 | 1,130 | 109,500 |
| 2017/01/12 | 1,136 | 1,140 | 1,108 | 1,121 | 125,400 |
| 2017/01/11 | 1,147 | 1,151 | 1,128 | 1,131 | 87,900 |
| 2017/01/10 | 1,161 | 1,161 | 1,135 | 1,150 | 97,500 |
| 2017/01/06 | 1,160 | 1,170 | 1,151 | 1,168 | 69,600 |
| 2017/01/05 | 1,185 | 1,189 | 1,165 | 1,168 | 94,700 |
| 2017/01/04 | 1,144 | 1,180 | 1,143 | 1,179 | 131,400 |