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 |
|---|---|---|---|---|---|
| 2025/10/06 | 2,276 | 2,300 | 2,186 | 2,197 | 226,400 |
| 2025/10/03 | 2,163 | 2,194 | 2,161 | 2,191 | 122,000 |
| 2025/10/02 | 2,131 | 2,158 | 2,123 | 2,147 | 112,900 |
| 2025/10/01 | 2,175 | 2,179 | 2,115 | 2,131 | 120,500 |
| 2025/09/30 | 2,201 | 2,215 | 2,174 | 2,206 | 124,300 |
| 2025/09/29 | 2,210 | 2,224 | 2,196 | 2,197 | 100,400 |
| 2025/09/26 | 2,233 | 2,246 | 2,217 | 2,240 | 152,400 |
| 2025/09/25 | 2,237 | 2,251 | 2,227 | 2,233 | 112,400 |
| 2025/09/24 | 2,205 | 2,241 | 2,194 | 2,233 | 134,800 |
| 2025/09/22 | 2,219 | 2,225 | 2,201 | 2,211 | 106,600 |
| 2025/09/19 | 2,253 | 2,275 | 2,186 | 2,212 | 365,700 |
| 2025/09/18 | 2,260 | 2,268 | 2,235 | 2,264 | 107,400 |
| 2025/09/17 | 2,265 | 2,275 | 2,235 | 2,268 | 123,400 |
| 2025/09/16 | 2,213 | 2,268 | 2,213 | 2,264 | 118,300 |
| 2025/09/12 | 2,254 | 2,260 | 2,212 | 2,213 | 208,700 |
| 2025/09/11 | 2,253 | 2,269 | 2,230 | 2,255 | 136,500 |
| 2025/09/10 | 2,268 | 2,272 | 2,246 | 2,262 | 116,800 |
| 2025/09/09 | 2,271 | 2,280 | 2,241 | 2,268 | 108,700 |
| 2025/09/08 | 2,264 | 2,267 | 2,230 | 2,258 | 223,900 |
| 2025/09/05 | 2,218 | 2,255 | 2,185 | 2,247 | 140,400 |
| 2025/09/04 | 2,195 | 2,200 | 2,164 | 2,192 | 105,700 |
| 2025/09/03 | 2,186 | 2,215 | 2,175 | 2,188 | 179,800 |
| 2025/09/02 | 2,184 | 2,184 | 2,151 | 2,173 | 106,000 |
| 2025/09/01 | 2,202 | 2,202 | 2,146 | 2,166 | 138,900 |
| 2025/08/29 | 2,161 | 2,228 | 2,160 | 2,209 | 225,400 |
| 2025/08/28 | 2,160 | 2,199 | 2,156 | 2,195 | 120,100 |
| 2025/08/27 | 2,175 | 2,181 | 2,150 | 2,158 | 118,200 |
| 2025/08/26 | 2,167 | 2,171 | 2,131 | 2,153 | 130,400 |
| 2025/08/25 | 2,151 | 2,179 | 2,143 | 2,167 | 143,200 |
| 2025/08/22 | 2,132 | 2,153 | 2,108 | 2,126 | 142,900 |
| 2025/08/21 | 2,068 | 2,109 | 2,042 | 2,105 | 117,600 |
| 2025/08/20 | 2,085 | 2,105 | 2,066 | 2,075 | 130,800 |
| 2025/08/19 | 2,071 | 2,112 | 2,061 | 2,101 | 162,000 |
| 2025/08/18 | 2,055 | 2,079 | 2,051 | 2,076 | 136,800 |
| 2025/08/15 | 2,022 | 2,050 | 2,002 | 2,048 | 132,500 |
| 2025/08/14 | 2,020 | 2,029 | 1,986 | 2,007 | 101,100 |
| 2025/08/13 | 2,004 | 2,045 | 2,004 | 2,030 | 117,200 |
| 2025/08/12 | 2,024 | 2,024 | 1,991 | 2,003 | 129,700 |
| 2025/08/08 | 1,952 | 2,004 | 1,951 | 2,001 | 128,200 |
| 2025/08/07 | 1,970 | 1,990 | 1,957 | 1,960 | 129,200 |
| 2025/08/06 | 1,944 | 1,967 | 1,938 | 1,964 | 85,700 |
| 2025/08/05 | 1,915 | 1,954 | 1,911 | 1,926 | 120,600 |
| 2025/08/04 | 1,878 | 1,922 | 1,878 | 1,907 | 127,200 |
| 2025/08/01 | 1,916 | 1,942 | 1,901 | 1,918 | 148,100 |
| 2025/07/31 | 1,900 | 1,924 | 1,875 | 1,917 | 271,400 |
| 2025/07/30 | 1,845 | 1,936 | 1,833 | 1,870 | 503,700 |
| 2025/07/29 | 1,828 | 1,854 | 1,824 | 1,845 | 146,200 |
| 2025/07/28 | 1,853 | 1,865 | 1,837 | 1,848 | 98,900 |
| 2025/07/25 | 1,857 | 1,866 | 1,838 | 1,846 | 102,000 |
| 2025/07/24 | 1,876 | 1,908 | 1,857 | 1,870 | 217,100 |
| 2025/07/23 | 1,799 | 1,878 | 1,796 | 1,858 | 244,700 |
| 2025/07/22 | 1,799 | 1,811 | 1,767 | 1,767 | 97,700 |
| 2025/07/18 | 1,838 | 1,838 | 1,798 | 1,803 | 237,500 |
| 2025/07/17 | 1,796 | 1,820 | 1,785 | 1,818 | 133,500 |
| 2025/07/16 | 1,787 | 1,806 | 1,787 | 1,801 | 105,400 |
| 2025/07/15 | 1,750 | 1,790 | 1,743 | 1,788 | 140,300 |
| 2025/07/14 | 1,760 | 1,778 | 1,752 | 1,764 | 133,800 |
| 2025/07/11 | 1,744 | 1,754 | 1,733 | 1,742 | 100,900 |
| 2025/07/10 | 1,724 | 1,734 | 1,715 | 1,728 | 175,200 |
| 2025/07/09 | 1,716 | 1,728 | 1,695 | 1,724 | 162,100 |
| 2025/07/08 | 1,672 | 1,697 | 1,672 | 1,693 | 125,000 |
| 2025/07/07 | 1,722 | 1,737 | 1,672 | 1,672 | 157,100 |
| 2025/07/04 | 1,744 | 1,758 | 1,731 | 1,744 | 145,800 |
| 2025/07/03 | 1,700 | 1,756 | 1,699 | 1,736 | 284,400 |
| 2025/07/02 | 1,638 | 1,699 | 1,638 | 1,684 | 216,300 |
| 2025/07/01 | 1,650 | 1,661 | 1,643 | 1,653 | 139,700 |
| 2025/06/30 | 1,663 | 1,678 | 1,645 | 1,668 | 273,600 |
| 2025/06/27 | 1,626 | 1,650 | 1,615 | 1,639 | 248,000 |
| 2025/06/26 | 1,596 | 1,616 | 1,595 | 1,616 | 156,500 |
| 2025/06/25 | 1,598 | 1,601 | 1,575 | 1,591 | 106,200 |
| 2025/06/24 | 1,612 | 1,616 | 1,579 | 1,598 | 211,200 |
| 2025/06/23 | 1,621 | 1,621 | 1,589 | 1,595 | 201,600 |
| 2025/06/20 | 1,647 | 1,653 | 1,622 | 1,626 | 258,700 |
| 2025/06/19 | 1,680 | 1,687 | 1,635 | 1,646 | 225,100 |
| 2025/06/18 | 1,650 | 1,671 | 1,650 | 1,669 | 149,500 |
| 2025/06/17 | 1,618 | 1,641 | 1,612 | 1,641 | 248,200 |
| 2025/06/16 | 1,642 | 1,648 | 1,623 | 1,624 | 158,200 |
| 2025/06/13 | 1,665 | 1,669 | 1,637 | 1,648 | 234,100 |
| 2025/06/12 | 1,680 | 1,684 | 1,656 | 1,676 | 155,900 |
| 2025/06/11 | 1,668 | 1,684 | 1,662 | 1,678 | 163,200 |
| 2025/06/10 | 1,706 | 1,706 | 1,671 | 1,674 | 158,600 |
| 2025/06/09 | 1,700 | 1,712 | 1,693 | 1,693 | 108,400 |
| 2025/06/06 | 1,691 | 1,705 | 1,687 | 1,696 | 115,400 |
| 2025/06/05 | 1,700 | 1,709 | 1,693 | 1,698 | 114,200 |
| 2025/06/04 | 1,719 | 1,732 | 1,708 | 1,708 | 153,400 |
| 2025/06/03 | 1,710 | 1,717 | 1,688 | 1,715 | 182,600 |
| 2025/06/02 | 1,720 | 1,735 | 1,712 | 1,716 | 143,200 |
| 2025/05/30 | 1,676 | 1,737 | 1,671 | 1,727 | 205,200 |
| 2025/05/29 | 1,664 | 1,708 | 1,660 | 1,696 | 211,800 |
| 2025/05/28 | 1,683 | 1,690 | 1,663 | 1,664 | 194,000 |
| 2025/05/27 | 1,663 | 1,688 | 1,663 | 1,683 | 130,300 |
| 2025/05/26 | 1,703 | 1,720 | 1,668 | 1,668 | 254,700 |
| 2025/05/23 | 1,655 | 1,694 | 1,647 | 1,675 | 294,300 |
| 2025/05/22 | 1,623 | 1,638 | 1,596 | 1,620 | 456,300 |
| 2025/05/21 | 1,665 | 1,675 | 1,650 | 1,650 | 126,100 |
| 2025/05/20 | 1,638 | 1,666 | 1,635 | 1,661 | 242,500 |
| 2025/05/19 | 1,631 | 1,656 | 1,616 | 1,644 | 206,700 |
| 2025/05/16 | 1,638 | 1,653 | 1,606 | 1,648 | 277,900 |
| 2025/05/15 | 1,644 | 1,655 | 1,630 | 1,639 | 203,300 |
| 2025/05/14 | 1,672 | 1,678 | 1,642 | 1,661 | 202,600 |
| 2025/05/13 | 1,700 | 1,715 | 1,652 | 1,672 | 434,300 |
| 2025/05/12 | 1,652 | 1,698 | 1,640 | 1,688 | 433,300 |
| 2025/05/09 | 1,705 | 1,767 | 1,621 | 1,657 | 797,800 |
| 2025/05/08 | 1,637 | 1,686 | 1,632 | 1,670 | 283,300 |
| 2025/05/07 | 1,623 | 1,636 | 1,606 | 1,623 | 131,300 |
| 2025/05/02 | 1,634 | 1,644 | 1,609 | 1,623 | 126,800 |
| 2025/05/01 | 1,626 | 1,628 | 1,602 | 1,625 | 129,500 |
| 2025/04/30 | 1,635 | 1,650 | 1,613 | 1,632 | 254,000 |
| 2025/04/28 | 1,633 | 1,650 | 1,620 | 1,627 | 254,600 |
| 2025/04/25 | 1,550 | 1,609 | 1,550 | 1,606 | 269,800 |
| 2025/04/24 | 1,535 | 1,575 | 1,529 | 1,547 | 227,700 |
| 2025/04/23 | 1,522 | 1,523 | 1,489 | 1,503 | 468,400 |
| 2025/04/22 | 1,440 | 1,477 | 1,440 | 1,477 | 158,100 |
| 2025/04/21 | 1,453 | 1,462 | 1,431 | 1,445 | 298,800 |
| 2025/04/18 | 1,430 | 1,459 | 1,429 | 1,458 | 139,500 |
| 2025/04/17 | 1,399 | 1,424 | 1,387 | 1,424 | 174,000 |
| 2025/04/16 | 1,391 | 1,410 | 1,384 | 1,401 | 271,300 |
| 2025/04/15 | 1,385 | 1,405 | 1,380 | 1,391 | 148,400 |
| 2025/04/14 | 1,380 | 1,382 | 1,357 | 1,359 | 175,400 |
| 2025/04/11 | 1,351 | 1,360 | 1,305 | 1,360 | 243,900 |
| 2025/04/10 | 1,497 | 1,497 | 1,400 | 1,405 | 332,500 |
| 2025/04/09 | 1,325 | 1,331 | 1,287 | 1,303 | 175,500 |
| 2025/04/08 | 1,357 | 1,422 | 1,357 | 1,377 | 276,300 |
| 2025/04/07 | 1,180 | 1,343 | 1,180 | 1,309 | 429,400 |
| 2025/04/04 | 1,578 | 1,589 | 1,450 | 1,480 | 362,000 |
| 2025/04/03 | 1,650 | 1,659 | 1,640 | 1,652 | 278,700 |
| 2025/04/02 | 1,747 | 1,757 | 1,716 | 1,737 | 222,600 |
| 2025/04/01 | 1,753 | 1,766 | 1,718 | 1,718 | 146,100 |
| 2025/03/31 | 1,757 | 1,770 | 1,725 | 1,740 | 210,800 |
| 2025/03/28 | 1,783 | 1,815 | 1,780 | 1,792 | 248,800 |
| 2025/03/27 | 1,852 | 1,864 | 1,826 | 1,850 | 229,700 |
| 2025/03/26 | 1,888 | 1,901 | 1,874 | 1,887 | 233,200 |
| 2025/03/25 | 1,866 | 1,885 | 1,856 | 1,865 | 131,600 |
| 2025/03/24 | 1,876 | 1,883 | 1,859 | 1,868 | 134,200 |
| 2025/03/21 | 1,855 | 1,910 | 1,855 | 1,876 | 307,600 |
| 2025/03/19 | 1,812 | 1,850 | 1,812 | 1,848 | 166,700 |
| 2025/03/18 | 1,781 | 1,830 | 1,780 | 1,807 | 214,400 |
| 2025/03/17 | 1,751 | 1,764 | 1,744 | 1,751 | 94,900 |
| 2025/03/14 | 1,745 | 1,759 | 1,736 | 1,751 | 189,100 |
| 2025/03/13 | 1,750 | 1,776 | 1,746 | 1,770 | 146,600 |
| 2025/03/12 | 1,714 | 1,769 | 1,714 | 1,754 | 280,800 |
| 2025/03/11 | 1,701 | 1,721 | 1,675 | 1,714 | 367,800 |
| 2025/03/10 | 1,780 | 1,809 | 1,711 | 1,729 | 361,200 |
| 2025/03/07 | 1,669 | 1,779 | 1,663 | 1,766 | 549,400 |
| 2025/03/06 | 1,660 | 1,703 | 1,660 | 1,674 | 372,800 |
| 2025/03/05 | 1,614 | 1,646 | 1,614 | 1,631 | 195,600 |
| 2025/03/04 | 1,635 | 1,657 | 1,608 | 1,630 | 217,800 |
| 2025/03/03 | 1,643 | 1,661 | 1,628 | 1,649 | 263,100 |
| 2025/02/28 | 1,625 | 1,649 | 1,609 | 1,624 | 257,600 |
| 2025/02/27 | 1,616 | 1,649 | 1,608 | 1,635 | 525,800 |
| 2025/02/26 | 1,619 | 1,621 | 1,589 | 1,596 | 218,700 |
| 2025/02/25 | 1,651 | 1,656 | 1,627 | 1,628 | 180,000 |
| 2025/02/21 | 1,688 | 1,693 | 1,650 | 1,661 | 177,200 |
| 2025/02/20 | 1,727 | 1,729 | 1,681 | 1,683 | 202,300 |
| 2025/02/19 | 1,754 | 1,756 | 1,715 | 1,715 | 114,000 |
| 2025/02/18 | 1,773 | 1,773 | 1,738 | 1,755 | 162,800 |
| 2025/02/17 | 1,750 | 1,793 | 1,746 | 1,777 | 232,700 |
| 2025/02/14 | 1,751 | 1,754 | 1,724 | 1,724 | 111,500 |
| 2025/02/13 | 1,750 | 1,757 | 1,739 | 1,739 | 165,900 |
| 2025/02/12 | 1,766 | 1,771 | 1,739 | 1,739 | 256,300 |
| 2025/02/10 | 1,785 | 1,796 | 1,746 | 1,751 | 137,700 |
| 2025/02/07 | 1,805 | 1,805 | 1,769 | 1,775 | 153,100 |
| 2025/02/06 | 1,794 | 1,811 | 1,781 | 1,800 | 141,500 |
| 2025/02/05 | 1,800 | 1,817 | 1,784 | 1,797 | 209,700 |
| 2025/02/04 | 1,776 | 1,799 | 1,763 | 1,792 | 239,400 |
| 2025/02/03 | 1,775 | 1,776 | 1,740 | 1,747 | 350,100 |
| 2025/01/31 | 1,774 | 1,813 | 1,766 | 1,811 | 358,100 |
| 2025/01/30 | 1,871 | 1,888 | 1,780 | 1,796 | 718,000 |
| 2025/01/29 | 1,587 | 1,836 | 1,581 | 1,798 | 1,857,500 |
| 2025/01/28 | 1,593 | 1,593 | 1,570 | 1,580 | 234,500 |
| 2025/01/27 | 1,595 | 1,595 | 1,575 | 1,582 | 160,700 |
| 2025/01/24 | 1,589 | 1,589 | 1,563 | 1,567 | 144,000 |
| 2025/01/23 | 1,565 | 1,588 | 1,552 | 1,577 | 180,300 |
| 2025/01/22 | 1,563 | 1,573 | 1,560 | 1,562 | 102,400 |
| 2025/01/21 | 1,550 | 1,563 | 1,546 | 1,554 | 93,500 |
| 2025/01/20 | 1,546 | 1,551 | 1,531 | 1,540 | 134,400 |
| 2025/01/17 | 1,535 | 1,541 | 1,514 | 1,530 | 189,800 |
| 2025/01/16 | 1,530 | 1,559 | 1,520 | 1,548 | 250,200 |
| 2025/01/15 | 1,525 | 1,527 | 1,506 | 1,518 | 195,000 |
| 2025/01/14 | 1,546 | 1,561 | 1,512 | 1,531 | 264,800 |
| 2025/01/10 | 1,555 | 1,567 | 1,530 | 1,536 | 166,100 |
| 2025/01/09 | 1,563 | 1,572 | 1,555 | 1,558 | 224,300 |
| 2025/01/08 | 1,563 | 1,580 | 1,556 | 1,567 | 188,200 |
| 2025/01/07 | 1,570 | 1,578 | 1,559 | 1,563 | 196,000 |
| 2025/01/06 | 1,624 | 1,624 | 1,547 | 1,558 | 311,800 |