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 |
|---|---|---|---|---|---|
| 2018/12/28 | 879 | 920 | 872 | 911 | 125,300 |
| 2018/12/27 | 858 | 895 | 858 | 894 | 154,900 |
| 2018/12/26 | 830 | 849 | 829 | 838 | 119,900 |
| 2018/12/25 | 885 | 899 | 829 | 829 | 116,400 |
| 2018/12/21 | 955 | 955 | 898 | 900 | 164,200 |
| 2018/12/20 | 961 | 976 | 945 | 945 | 160,100 |
| 2018/12/19 | 971 | 975 | 953 | 961 | 157,200 |
| 2018/12/18 | 974 | 975 | 959 | 961 | 114,400 |
| 2018/12/17 | 970 | 986 | 970 | 981 | 127,700 |
| 2018/12/14 | 995 | 995 | 969 | 972 | 131,500 |
| 2018/12/13 | 1,004 | 1,010 | 991 | 995 | 77,700 |
| 2018/12/12 | 973 | 1,005 | 973 | 993 | 80,200 |
| 2018/12/11 | 1,005 | 1,011 | 945 | 963 | 122,600 |
| 2018/12/10 | 1,021 | 1,029 | 1,005 | 1,006 | 106,700 |
| 2018/12/07 | 1,065 | 1,065 | 1,036 | 1,048 | 95,200 |
| 2018/12/06 | 1,044 | 1,064 | 1,044 | 1,058 | 132,600 |
| 2018/12/05 | 1,055 | 1,071 | 1,050 | 1,057 | 114,600 |
| 2018/12/04 | 1,116 | 1,122 | 1,083 | 1,085 | 64,800 |
| 2018/12/03 | 1,125 | 1,131 | 1,104 | 1,118 | 114,500 |
| 2018/11/30 | 1,082 | 1,114 | 1,077 | 1,112 | 85,300 |
| 2018/11/29 | 1,097 | 1,105 | 1,078 | 1,084 | 63,500 |
| 2018/11/28 | 1,075 | 1,089 | 1,062 | 1,083 | 91,700 |
| 2018/11/27 | 1,049 | 1,071 | 1,049 | 1,071 | 102,600 |
| 2018/11/26 | 1,047 | 1,053 | 1,036 | 1,048 | 57,700 |
| 2018/11/22 | 1,070 | 1,078 | 1,051 | 1,057 | 87,400 |
| 2018/11/21 | 1,043 | 1,070 | 1,042 | 1,059 | 99,600 |
| 2018/11/20 | 1,055 | 1,064 | 1,043 | 1,064 | 88,800 |
| 2018/11/19 | 1,081 | 1,082 | 1,055 | 1,063 | 59,300 |
| 2018/11/16 | 1,054 | 1,074 | 1,049 | 1,066 | 100,400 |
| 2018/11/15 | 1,052 | 1,071 | 1,049 | 1,061 | 57,100 |
| 2018/11/14 | 1,064 | 1,073 | 1,058 | 1,061 | 90,600 |
| 2018/11/13 | 1,048 | 1,048 | 1,028 | 1,039 | 72,900 |
| 2018/11/12 | 1,069 | 1,074 | 1,053 | 1,070 | 69,200 |
| 2018/11/09 | 1,082 | 1,090 | 1,073 | 1,074 | 71,500 |
| 2018/11/08 | 1,100 | 1,114 | 1,088 | 1,089 | 112,200 |
| 2018/11/07 | 1,074 | 1,088 | 1,066 | 1,070 | 160,300 |
| 2018/11/06 | 1,025 | 1,078 | 1,025 | 1,059 | 136,700 |
| 2018/11/05 | 1,028 | 1,071 | 1,009 | 1,020 | 348,000 |
| 2018/11/02 | 987 | 1,023 | 965 | 1,021 | 215,100 |
| 2018/11/01 | 941 | 985 | 938 | 972 | 162,800 |
| 2018/10/31 | 916 | 937 | 905 | 933 | 200,800 |
| 2018/10/30 | 971 | 990 | 944 | 945 | 261,500 |
| 2018/10/29 | 977 | 984 | 958 | 969 | 118,600 |
| 2018/10/26 | 953 | 978 | 944 | 968 | 153,600 |
| 2018/10/25 | 956 | 971 | 949 | 952 | 83,400 |
| 2018/10/24 | 990 | 997 | 978 | 986 | 106,800 |
| 2018/10/23 | 1,012 | 1,012 | 985 | 986 | 126,000 |
| 2018/10/22 | 1,013 | 1,028 | 1,005 | 1,019 | 90,400 |
| 2018/10/19 | 1,002 | 1,025 | 1,000 | 1,022 | 98,900 |
| 2018/10/18 | 1,021 | 1,032 | 1,015 | 1,022 | 76,000 |
| 2018/10/17 | 1,040 | 1,045 | 1,024 | 1,032 | 98,600 |
| 2018/10/16 | 1,012 | 1,026 | 1,007 | 1,021 | 75,100 |
| 2018/10/15 | 1,045 | 1,045 | 1,013 | 1,013 | 106,200 |
| 2018/10/12 | 1,040 | 1,077 | 1,036 | 1,047 | 111,600 |
| 2018/10/11 | 1,056 | 1,066 | 1,038 | 1,044 | 106,000 |
| 2018/10/10 | 1,109 | 1,117 | 1,090 | 1,095 | 62,700 |
| 2018/10/09 | 1,140 | 1,140 | 1,106 | 1,107 | 74,000 |
| 2018/10/05 | 1,148 | 1,169 | 1,140 | 1,148 | 116,300 |
| 2018/10/04 | 1,159 | 1,159 | 1,138 | 1,152 | 92,200 |
| 2018/10/03 | 1,162 | 1,166 | 1,132 | 1,136 | 119,700 |
| 2018/10/02 | 1,154 | 1,179 | 1,154 | 1,160 | 113,600 |
| 2018/10/01 | 1,148 | 1,162 | 1,138 | 1,144 | 103,600 |
| 2018/09/28 | 1,122 | 1,157 | 1,110 | 1,148 | 192,500 |
| 2018/09/27 | 1,121 | 1,128 | 1,098 | 1,114 | 191,200 |
| 2018/09/26 | 1,107 | 1,130 | 1,099 | 1,123 | 89,000 |
| 2018/09/25 | 1,130 | 1,130 | 1,102 | 1,121 | 123,800 |
| 2018/09/21 | 1,100 | 1,111 | 1,095 | 1,111 | 79,700 |
| 2018/09/20 | 1,106 | 1,106 | 1,079 | 1,086 | 120,200 |
| 2018/09/19 | 1,091 | 1,114 | 1,080 | 1,112 | 160,000 |
| 2018/09/18 | 1,044 | 1,071 | 1,037 | 1,070 | 66,600 |
| 2018/09/14 | 1,044 | 1,055 | 1,041 | 1,049 | 124,400 |
| 2018/09/13 | 1,036 | 1,049 | 1,030 | 1,036 | 67,400 |
| 2018/09/12 | 1,034 | 1,035 | 1,016 | 1,029 | 77,100 |
| 2018/09/11 | 1,041 | 1,045 | 1,032 | 1,036 | 53,900 |
| 2018/09/10 | 1,024 | 1,040 | 1,022 | 1,036 | 120,900 |
| 2018/09/07 | 1,020 | 1,031 | 1,014 | 1,019 | 67,200 |
| 2018/09/06 | 1,013 | 1,035 | 1,010 | 1,027 | 113,400 |
| 2018/09/05 | 1,033 | 1,039 | 1,018 | 1,025 | 173,300 |
| 2018/09/04 | 1,055 | 1,055 | 1,031 | 1,033 | 171,300 |
| 2018/09/03 | 1,084 | 1,084 | 1,049 | 1,054 | 119,700 |
| 2018/08/31 | 1,087 | 1,103 | 1,082 | 1,082 | 115,300 |
| 2018/08/30 | 1,109 | 1,114 | 1,098 | 1,100 | 111,500 |
| 2018/08/29 | 1,089 | 1,104 | 1,089 | 1,096 | 70,500 |
| 2018/08/28 | 1,095 | 1,135 | 1,089 | 1,089 | 130,500 |
| 2018/08/27 | 1,070 | 1,081 | 1,062 | 1,076 | 155,800 |
| 2018/08/24 | 1,082 | 1,083 | 1,060 | 1,067 | 221,700 |
| 2018/08/23 | 1,123 | 1,123 | 1,084 | 1,092 | 169,700 |
| 2018/08/22 | 1,105 | 1,129 | 1,103 | 1,119 | 101,600 |
| 2018/08/21 | 1,122 | 1,132 | 1,115 | 1,122 | 65,100 |
| 2018/08/20 | 1,125 | 1,148 | 1,119 | 1,130 | 116,000 |
| 2018/08/17 | 1,127 | 1,143 | 1,121 | 1,138 | 72,800 |
| 2018/08/16 | 1,120 | 1,130 | 1,104 | 1,127 | 70,300 |
| 2018/08/15 | 1,131 | 1,145 | 1,122 | 1,129 | 51,300 |
| 2018/08/14 | 1,139 | 1,147 | 1,130 | 1,142 | 54,500 |
| 2018/08/13 | 1,159 | 1,160 | 1,135 | 1,138 | 52,800 |
| 2018/08/10 | 1,184 | 1,184 | 1,167 | 1,172 | 66,600 |
| 2018/08/09 | 1,190 | 1,197 | 1,181 | 1,189 | 58,900 |
| 2018/08/08 | 1,188 | 1,208 | 1,187 | 1,199 | 85,500 |
| 2018/08/07 | 1,181 | 1,203 | 1,177 | 1,197 | 61,300 |
| 2018/08/06 | 1,197 | 1,203 | 1,183 | 1,191 | 74,300 |
| 2018/08/03 | 1,210 | 1,216 | 1,189 | 1,197 | 91,400 |
| 2018/08/02 | 1,234 | 1,250 | 1,214 | 1,218 | 91,700 |
| 2018/08/01 | 1,240 | 1,257 | 1,228 | 1,235 | 164,800 |
| 2018/07/31 | 1,231 | 1,248 | 1,193 | 1,246 | 207,000 |
| 2018/07/30 | 1,236 | 1,243 | 1,228 | 1,234 | 96,800 |
| 2018/07/27 | 1,237 | 1,245 | 1,219 | 1,236 | 93,500 |
| 2018/07/26 | 1,228 | 1,230 | 1,214 | 1,228 | 81,300 |
| 2018/07/25 | 1,191 | 1,207 | 1,191 | 1,204 | 79,100 |
| 2018/07/24 | 1,195 | 1,200 | 1,175 | 1,177 | 82,000 |
| 2018/07/23 | 1,155 | 1,175 | 1,154 | 1,172 | 90,700 |
| 2018/07/20 | 1,180 | 1,180 | 1,155 | 1,156 | 107,600 |
| 2018/07/19 | 1,188 | 1,202 | 1,174 | 1,174 | 113,300 |
| 2018/07/18 | 1,186 | 1,186 | 1,174 | 1,176 | 100,100 |
| 2018/07/17 | 1,135 | 1,166 | 1,135 | 1,152 | 77,700 |
| 2018/07/13 | 1,113 | 1,129 | 1,109 | 1,128 | 64,000 |
| 2018/07/12 | 1,104 | 1,120 | 1,096 | 1,096 | 78,600 |
| 2018/07/11 | 1,105 | 1,116 | 1,092 | 1,094 | 70,200 |
| 2018/07/10 | 1,113 | 1,136 | 1,113 | 1,114 | 86,900 |
| 2018/07/09 | 1,094 | 1,113 | 1,085 | 1,108 | 82,100 |
| 2018/07/06 | 1,089 | 1,098 | 1,078 | 1,087 | 99,600 |
| 2018/07/05 | 1,095 | 1,099 | 1,074 | 1,080 | 65,100 |
| 2018/07/04 | 1,084 | 1,101 | 1,084 | 1,096 | 75,000 |
| 2018/07/03 | 1,126 | 1,126 | 1,079 | 1,090 | 110,300 |
| 2018/07/02 | 1,131 | 1,148 | 1,122 | 1,125 | 112,400 |
| 2018/06/29 | 1,131 | 1,141 | 1,118 | 1,135 | 51,100 |
| 2018/06/28 | 1,138 | 1,142 | 1,123 | 1,131 | 51,700 |
| 2018/06/27 | 1,152 | 1,156 | 1,129 | 1,132 | 65,300 |
| 2018/06/26 | 1,127 | 1,140 | 1,110 | 1,138 | 162,200 |
| 2018/06/25 | 1,113 | 1,143 | 1,099 | 1,127 | 122,700 |
| 2018/06/22 | 1,094 | 1,141 | 1,083 | 1,133 | 139,900 |
| 2018/06/21 | 1,123 | 1,133 | 1,103 | 1,106 | 48,900 |
| 2018/06/20 | 1,113 | 1,123 | 1,091 | 1,123 | 78,500 |
| 2018/06/19 | 1,119 | 1,124 | 1,104 | 1,106 | 97,900 |
| 2018/06/18 | 1,169 | 1,169 | 1,131 | 1,133 | 50,600 |
| 2018/06/15 | 1,186 | 1,186 | 1,155 | 1,169 | 129,500 |
| 2018/06/14 | 1,179 | 1,186 | 1,170 | 1,174 | 111,600 |
| 2018/06/13 | 1,148 | 1,167 | 1,148 | 1,159 | 50,100 |
| 2018/06/12 | 1,150 | 1,159 | 1,143 | 1,148 | 85,200 |
| 2018/06/11 | 1,162 | 1,164 | 1,136 | 1,145 | 136,900 |
| 2018/06/08 | 1,165 | 1,191 | 1,162 | 1,164 | 189,400 |
| 2018/06/07 | 1,155 | 1,177 | 1,138 | 1,171 | 184,800 |
| 2018/06/06 | 1,149 | 1,160 | 1,135 | 1,151 | 111,800 |
| 2018/06/05 | 1,148 | 1,153 | 1,126 | 1,151 | 109,200 |
| 2018/06/04 | 1,144 | 1,155 | 1,135 | 1,145 | 165,600 |
| 2018/06/01 | 1,130 | 1,144 | 1,121 | 1,135 | 202,600 |
| 2018/05/31 | 1,150 | 1,150 | 1,128 | 1,135 | 122,100 |
| 2018/05/30 | 1,162 | 1,165 | 1,145 | 1,148 | 68,900 |
| 2018/05/29 | 1,194 | 1,197 | 1,180 | 1,185 | 77,700 |
| 2018/05/28 | 1,217 | 1,237 | 1,199 | 1,203 | 59,600 |
| 2018/05/25 | 1,216 | 1,245 | 1,214 | 1,230 | 114,100 |
| 2018/05/24 | 1,250 | 1,250 | 1,217 | 1,225 | 87,000 |
| 2018/05/23 | 1,242 | 1,259 | 1,242 | 1,257 | 83,100 |
| 2018/05/22 | 1,250 | 1,250 | 1,233 | 1,242 | 41,000 |
| 2018/05/21 | 1,243 | 1,257 | 1,243 | 1,249 | 40,300 |
| 2018/05/18 | 1,250 | 1,260 | 1,240 | 1,241 | 114,000 |
| 2018/05/17 | 1,270 | 1,271 | 1,249 | 1,255 | 67,600 |
| 2018/05/16 | 1,266 | 1,280 | 1,265 | 1,266 | 73,600 |
| 2018/05/15 | 1,258 | 1,283 | 1,256 | 1,265 | 134,700 |
| 2018/05/14 | 1,239 | 1,275 | 1,239 | 1,257 | 211,000 |
| 2018/05/11 | 1,204 | 1,239 | 1,195 | 1,232 | 146,900 |
| 2018/05/10 | 1,220 | 1,225 | 1,189 | 1,200 | 106,400 |
| 2018/05/09 | 1,203 | 1,203 | 1,141 | 1,170 | 146,000 |
| 2018/05/08 | 1,188 | 1,210 | 1,183 | 1,186 | 126,000 |
| 2018/05/07 | 1,178 | 1,196 | 1,159 | 1,188 | 114,700 |
| 2018/05/02 | 1,165 | 1,179 | 1,147 | 1,178 | 98,300 |
| 2018/05/01 | 1,143 | 1,164 | 1,138 | 1,154 | 74,400 |
| 2018/04/27 | 1,148 | 1,148 | 1,133 | 1,145 | 48,500 |
| 2018/04/26 | 1,139 | 1,146 | 1,127 | 1,140 | 69,000 |
| 2018/04/25 | 1,103 | 1,133 | 1,086 | 1,132 | 187,700 |
| 2018/04/24 | 1,154 | 1,161 | 1,145 | 1,161 | 38,700 |
| 2018/04/23 | 1,156 | 1,156 | 1,143 | 1,146 | 30,300 |
| 2018/04/20 | 1,152 | 1,152 | 1,138 | 1,148 | 79,800 |
| 2018/04/19 | 1,147 | 1,155 | 1,141 | 1,153 | 80,100 |
| 2018/04/18 | 1,128 | 1,144 | 1,123 | 1,142 | 57,700 |
| 2018/04/17 | 1,131 | 1,136 | 1,113 | 1,121 | 62,200 |
| 2018/04/16 | 1,139 | 1,141 | 1,120 | 1,130 | 33,800 |
| 2018/04/13 | 1,124 | 1,145 | 1,124 | 1,137 | 92,100 |
| 2018/04/12 | 1,114 | 1,124 | 1,100 | 1,117 | 48,700 |
| 2018/04/11 | 1,108 | 1,128 | 1,096 | 1,116 | 79,900 |
| 2018/04/10 | 1,099 | 1,108 | 1,081 | 1,103 | 83,000 |
| 2018/04/09 | 1,080 | 1,116 | 1,079 | 1,108 | 111,300 |
| 2018/04/06 | 1,099 | 1,100 | 1,088 | 1,089 | 62,900 |
| 2018/04/05 | 1,089 | 1,104 | 1,083 | 1,096 | 96,000 |
| 2018/04/04 | 1,073 | 1,095 | 1,064 | 1,087 | 132,400 |
| 2018/04/03 | 1,067 | 1,075 | 1,061 | 1,067 | 75,600 |
| 2018/04/02 | 1,090 | 1,094 | 1,080 | 1,080 | 65,300 |
| 2018/03/30 | 1,070 | 1,081 | 1,058 | 1,077 | 67,700 |
| 2018/03/29 | 1,073 | 1,073 | 1,043 | 1,058 | 77,700 |
| 2018/03/28 | 1,047 | 1,066 | 1,043 | 1,065 | 78,700 |
| 2018/03/27 | 1,030 | 1,064 | 1,030 | 1,062 | 91,000 |
| 2018/03/26 | 1,021 | 1,027 | 1,001 | 1,018 | 95,100 |
| 2018/03/23 | 1,047 | 1,053 | 1,029 | 1,034 | 138,800 |
| 2018/03/22 | 1,065 | 1,075 | 1,056 | 1,065 | 110,400 |
| 2018/03/20 | 1,047 | 1,067 | 1,044 | 1,065 | 131,500 |
| 2018/03/19 | 1,070 | 1,080 | 1,040 | 1,047 | 116,500 |
| 2018/03/16 | 1,085 | 1,087 | 1,070 | 1,075 | 99,500 |
| 2018/03/15 | 1,095 | 1,095 | 1,066 | 1,080 | 116,500 |
| 2018/03/14 | 1,094 | 1,106 | 1,085 | 1,087 | 109,100 |
| 2018/03/13 | 1,087 | 1,096 | 1,077 | 1,096 | 45,500 |
| 2018/03/12 | 1,069 | 1,090 | 1,066 | 1,090 | 64,900 |
| 2018/03/09 | 1,065 | 1,072 | 1,046 | 1,050 | 125,100 |
| 2018/03/08 | 1,072 | 1,073 | 1,041 | 1,049 | 68,800 |
| 2018/03/07 | 1,049 | 1,072 | 1,048 | 1,061 | 112,800 |
| 2018/03/06 | 1,077 | 1,078 | 1,047 | 1,049 | 124,300 |
| 2018/03/05 | 1,060 | 1,071 | 1,049 | 1,058 | 91,200 |
| 2018/03/02 | 1,068 | 1,079 | 1,064 | 1,069 | 159,700 |
| 2018/03/01 | 1,092 | 1,107 | 1,089 | 1,090 | 152,600 |
| 2018/02/28 | 1,101 | 1,119 | 1,100 | 1,101 | 197,500 |
| 2018/02/27 | 1,110 | 1,114 | 1,100 | 1,108 | 106,200 |
| 2018/02/26 | 1,096 | 1,105 | 1,088 | 1,093 | 60,000 |
| 2018/02/23 | 1,075 | 1,103 | 1,072 | 1,094 | 98,700 |
| 2018/02/22 | 1,071 | 1,076 | 1,054 | 1,067 | 120,500 |
| 2018/02/21 | 1,082 | 1,097 | 1,066 | 1,073 | 146,800 |
| 2018/02/20 | 1,070 | 1,083 | 1,051 | 1,080 | 271,800 |
| 2018/02/19 | 1,044 | 1,072 | 1,035 | 1,070 | 213,800 |
| 2018/02/16 | 1,041 | 1,043 | 1,027 | 1,028 | 110,100 |
| 2018/02/15 | 1,032 | 1,044 | 1,026 | 1,034 | 110,400 |
| 2018/02/14 | 1,040 | 1,049 | 1,008 | 1,021 | 152,800 |
| 2018/02/13 | 1,074 | 1,074 | 1,047 | 1,047 | 138,900 |
| 2018/02/09 | 1,050 | 1,063 | 1,045 | 1,056 | 144,300 |
| 2018/02/08 | 1,087 | 1,102 | 1,079 | 1,093 | 155,800 |
| 2018/02/07 | 1,104 | 1,113 | 1,071 | 1,071 | 151,600 |
| 2018/02/06 | 1,075 | 1,081 | 1,050 | 1,074 | 212,500 |
| 2018/02/05 | 1,134 | 1,142 | 1,124 | 1,126 | 138,400 |
| 2018/02/02 | 1,160 | 1,168 | 1,146 | 1,160 | 114,900 |
| 2018/02/01 | 1,157 | 1,161 | 1,141 | 1,159 | 154,700 |
| 2018/01/31 | 1,151 | 1,165 | 1,138 | 1,150 | 369,700 |
| 2018/01/30 | 1,289 | 1,290 | 1,187 | 1,187 | 371,200 |
| 2018/01/29 | 1,300 | 1,301 | 1,289 | 1,293 | 52,600 |
| 2018/01/26 | 1,299 | 1,308 | 1,294 | 1,294 | 67,900 |
| 2018/01/25 | 1,320 | 1,320 | 1,287 | 1,287 | 78,700 |
| 2018/01/24 | 1,294 | 1,319 | 1,294 | 1,313 | 163,400 |
| 2018/01/23 | 1,276 | 1,292 | 1,276 | 1,286 | 54,800 |
| 2018/01/22 | 1,275 | 1,278 | 1,267 | 1,271 | 91,200 |
| 2018/01/19 | 1,263 | 1,284 | 1,263 | 1,278 | 81,400 |
| 2018/01/18 | 1,300 | 1,306 | 1,267 | 1,267 | 226,000 |
| 2018/01/17 | 1,292 | 1,292 | 1,278 | 1,284 | 91,000 |
| 2018/01/16 | 1,298 | 1,309 | 1,294 | 1,295 | 120,000 |
| 2018/01/15 | 1,313 | 1,320 | 1,292 | 1,293 | 166,200 |
| 2018/01/12 | 1,301 | 1,316 | 1,279 | 1,279 | 94,100 |
| 2018/01/11 | 1,300 | 1,305 | 1,296 | 1,304 | 94,600 |
| 2018/01/10 | 1,296 | 1,321 | 1,293 | 1,309 | 105,200 |
| 2018/01/09 | 1,280 | 1,299 | 1,275 | 1,297 | 157,800 |
| 2018/01/05 | 1,244 | 1,276 | 1,240 | 1,271 | 247,600 |
| 2018/01/04 | 1,225 | 1,238 | 1,220 | 1,235 | 97,200 |