住友ゴム工業(5110)の株価時系列情報
住友ゴム工業(5110)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 |
---|---|---|---|---|---|
1985/12/28 | 350 | 360 | 350 | 360 | 20,000 |
1985/12/27 | 360 | 360 | 350 | 360 | 19,000 |
1985/12/26 | 361 | 369 | 360 | 360 | 15,000 |
1985/12/25 | 366 | 366 | 360 | 360 | 14,000 |
1985/12/24 | 360 | 369 | 360 | 369 | 34,000 |
1985/12/23 | 361 | 365 | 361 | 365 | 26,000 |
1985/12/21 | 365 | 369 | 361 | 361 | 9,000 |
1985/12/20 | 350 | 360 | 350 | 360 | 120,000 |
1985/12/19 | 365 | 365 | 350 | 350 | 72,000 |
1985/12/18 | 369 | 369 | 365 | 365 | 14,000 |
1985/12/17 | 365 | 369 | 365 | 369 | 10,000 |
1985/12/16 | 374 | 374 | 365 | 365 | 14,000 |
1985/12/13 | 356 | 369 | 356 | 369 | 7,000 |
1985/12/12 | 355 | 360 | 355 | 355 | 53,000 |
1985/12/11 | 360 | 360 | 355 | 355 | 24,000 |
1985/12/10 | 370 | 370 | 360 | 360 | 39,000 |
1985/12/09 | 370 | 374 | 365 | 365 | 25,000 |
1985/12/07 | 371 | 380 | 370 | 375 | 59,000 |
1985/12/06 | 365 | 380 | 365 | 370 | 53,000 |
1985/12/05 | 361 | 365 | 360 | 365 | 27,000 |
1985/12/04 | 355 | 366 | 355 | 356 | 24,000 |
1985/12/03 | 355 | 355 | 355 | 355 | 8,000 |
1985/12/02 | 350 | 350 | 349 | 350 | 11,000 |
1985/11/30 | 346 | 347 | 345 | 345 | 41,000 |
1985/11/29 | 350 | 351 | 345 | 345 | 15,000 |
1985/11/28 | 351 | 351 | 345 | 349 | 111,000 |
1985/11/27 | 351 | 353 | 351 | 353 | 12,000 |
1985/11/26 | 354 | 354 | 342 | 342 | 30,000 |
1985/11/25 | 356 | 360 | 352 | 352 | 22,000 |
1985/11/22 | 365 | 365 | 355 | 355 | 22,000 |
1985/11/21 | 363 | 365 | 360 | 360 | 17,000 |
1985/11/20 | 364 | 368 | 362 | 368 | 17,000 |
1985/11/19 | 360 | 365 | 360 | 365 | 19,000 |
1985/11/18 | 360 | 365 | 360 | 360 | 11,000 |
1985/11/16 | 352 | 352 | 352 | 352 | 4,000 |
1985/11/15 | 356 | 356 | 351 | 352 | 26,000 |
1985/11/14 | 361 | 361 | 360 | 360 | 18,000 |
1985/11/13 | 361 | 361 | 360 | 361 | 14,000 |
1985/11/12 | 368 | 368 | 361 | 361 | 39,000 |
1985/11/11 | 368 | 368 | 365 | 368 | 9,000 |
1985/11/08 | 370 | 370 | 365 | 365 | 57,000 |
1985/11/07 | 374 | 376 | 365 | 368 | 116,000 |
1985/11/06 | 371 | 376 | 371 | 375 | 27,000 |
1985/11/05 | 375 | 375 | 371 | 371 | 31,000 |
1985/11/02 | 375 | 375 | 371 | 375 | 18,000 |
1985/11/01 | 375 | 380 | 370 | 375 | 34,000 |
1985/10/31 | 370 | 380 | 370 | 380 | 19,000 |
1985/10/30 | 375 | 380 | 370 | 370 | 51,000 |
1985/10/29 | 374 | 379 | 370 | 370 | 48,000 |
1985/10/28 | 370 | 375 | 370 | 370 | 46,000 |
1985/10/26 | 373 | 375 | 373 | 374 | 33,000 |
1985/10/25 | 375 | 375 | 370 | 375 | 28,000 |
1985/10/24 | 375 | 375 | 367 | 367 | 47,000 |
1985/10/23 | 370 | 374 | 365 | 365 | 69,000 |
1985/10/22 | 362 | 370 | 362 | 367 | 45,000 |
1985/10/21 | 374 | 375 | 370 | 370 | 13,000 |
1985/10/19 | 375 | 375 | 373 | 373 | 30,000 |
1985/10/18 | 375 | 375 | 370 | 375 | 40,000 |
1985/10/17 | 375 | 375 | 370 | 373 | 30,000 |
1985/10/16 | 371 | 380 | 370 | 375 | 24,000 |
1985/10/15 | 387 | 388 | 370 | 370 | 80,000 |
1985/10/14 | 384 | 390 | 380 | 385 | 201,000 |
1985/10/11 | 390 | 393 | 385 | 385 | 113,000 |
1985/10/09 | 375 | 385 | 370 | 385 | 98,000 |
1985/10/08 | 365 | 370 | 365 | 370 | 8,000 |
1985/10/07 | 360 | 365 | 360 | 365 | 35,000 |
1985/10/05 | 365 | 365 | 360 | 360 | 8,000 |
1985/10/04 | 360 | 360 | 355 | 360 | 27,000 |
1985/10/03 | 362 | 365 | 360 | 360 | 59,000 |
1985/10/02 | 362 | 366 | 362 | 365 | 16,000 |
1985/10/01 | 360 | 361 | 356 | 360 | 72,000 |
1985/09/30 | 370 | 370 | 350 | 360 | 30,000 |
1985/09/28 | 360 | 360 | 350 | 360 | 15,000 |
1985/09/27 | 353 | 361 | 350 | 360 | 60,000 |
1985/09/26 | 355 | 359 | 350 | 350 | 95,000 |
1985/09/25 | 356 | 360 | 356 | 360 | 9,000 |
1985/09/24 | 359 | 359 | 350 | 355 | 89,000 |
1985/09/21 | 361 | 361 | 350 | 355 | 59,000 |
1985/09/20 | 365 | 370 | 360 | 360 | 68,000 |
1985/09/19 | 360 | 370 | 360 | 370 | 29,000 |
1985/09/18 | 369 | 370 | 365 | 370 | 32,000 |
1985/09/17 | 370 | 371 | 367 | 368 | 42,000 |
1985/09/13 | 366 | 368 | 360 | 360 | 49,000 |
1985/09/12 | 374 | 375 | 366 | 366 | 21,000 |
1985/09/11 | 365 | 375 | 365 | 375 | 47,000 |
1985/09/10 | 371 | 375 | 365 | 365 | 43,000 |
1985/09/09 | 380 | 380 | 372 | 372 | 61,000 |
1985/09/07 | 378 | 378 | 371 | 372 | 49,000 |
1985/09/06 | 365 | 374 | 365 | 374 | 34,000 |
1985/09/05 | 360 | 365 | 360 | 365 | 17,000 |
1985/09/04 | 368 | 368 | 360 | 360 | 43,000 |
1985/09/03 | 373 | 375 | 365 | 367 | 86,000 |
1985/09/02 | 353 | 370 | 352 | 368 | 35,000 |
1985/08/31 | 352 | 352 | 350 | 350 | 71,000 |
1985/08/30 | 352 | 355 | 351 | 351 | 56,000 |
1985/08/29 | 355 | 355 | 350 | 353 | 77,000 |
1985/08/28 | 354 | 354 | 350 | 350 | 74,000 |
1985/08/27 | 354 | 354 | 350 | 354 | 37,000 |
1985/08/26 | 351 | 355 | 350 | 350 | 22,000 |
1985/08/24 | 355 | 355 | 350 | 350 | 61,000 |
1985/08/23 | 360 | 360 | 350 | 355 | 90,000 |
1985/08/22 | 352 | 358 | 350 | 350 | 102,000 |
1985/08/21 | 351 | 351 | 350 | 351 | 37,000 |
1985/08/20 | 351 | 351 | 350 | 351 | 12,000 |
1985/08/19 | 350 | 352 | 350 | 350 | 25,000 |
1985/08/17 | 355 | 360 | 350 | 350 | 38,000 |
1985/08/16 | 355 | 360 | 351 | 355 | 22,000 |
1985/08/15 | 355 | 355 | 355 | 355 | 20,000 |
1985/08/14 | 347 | 350 | 345 | 345 | 28,000 |
1985/08/13 | 345 | 346 | 345 | 345 | 13,000 |
1985/08/12 | 355 | 356 | 350 | 350 | 90,000 |
1985/08/09 | 349 | 360 | 349 | 350 | 90,000 |
1985/08/08 | 354 | 355 | 348 | 348 | 41,000 |
1985/08/07 | 355 | 362 | 353 | 353 | 42,000 |
1985/08/06 | 355 | 368 | 355 | 355 | 54,000 |
1985/08/05 | 361 | 370 | 355 | 370 | 17,000 |
1985/08/03 | 370 | 370 | 360 | 360 | 49,000 |
1985/08/02 | 365 | 371 | 360 | 365 | 57,000 |
1985/08/01 | 371 | 375 | 368 | 370 | 57,000 |
1985/07/31 | 365 | 378 | 365 | 370 | 71,000 |
1985/07/30 | 351 | 351 | 340 | 350 | 74,000 |
1985/07/29 | 362 | 365 | 336 | 336 | 225,000 |
1985/07/27 | 370 | 371 | 362 | 365 | 111,000 |
1985/07/26 | 375 | 380 | 370 | 370 | 89,000 |
1985/07/25 | 390 | 390 | 360 | 360 | 169,000 |
1985/07/24 | 398 | 398 | 390 | 393 | 226,000 |
1985/07/23 | 384 | 405 | 381 | 400 | 371,000 |
1985/07/22 | 406 | 406 | 390 | 394 | 188,000 |
1985/07/20 | 420 | 420 | 405 | 416 | 431,000 |
1985/07/19 | 432 | 435 | 415 | 419 | 1,365,001 |
1985/07/18 | 395 | 435 | 395 | 430 | 2,643,002 |
1985/07/17 | 360 | 398 | 357 | 393 | 825,001 |
1985/07/16 | 359 | 365 | 351 | 355 | 208,000 |
1985/07/15 | 371 | 374 | 350 | 355 | 555,000 |
1985/07/12 | 345 | 374 | 341 | 374 | 791,001 |
1985/07/11 | 328 | 348 | 328 | 340 | 442,000 |
1985/07/10 | 325 | 328 | 325 | 327 | 172,000 |
1985/07/09 | 326 | 327 | 320 | 325 | 127,000 |
1985/07/08 | 323 | 328 | 321 | 325 | 142,000 |
1985/07/06 | 320 | 325 | 317 | 323 | 183,000 |
1985/07/05 | 312 | 320 | 312 | 320 | 168,000 |
1985/07/04 | 310 | 315 | 308 | 311 | 49,000 |
1985/07/03 | 314 | 315 | 309 | 310 | 60,000 |
1985/07/02 | 310 | 314 | 308 | 314 | 34,000 |
1985/07/01 | 306 | 310 | 306 | 310 | 35,000 |
1985/06/29 | 310 | 310 | 306 | 306 | 48,000 |
1985/06/28 | 306 | 315 | 306 | 310 | 32,000 |
1985/06/27 | 306 | 310 | 305 | 306 | 29,000 |
1985/06/26 | 310 | 310 | 306 | 307 | 42,000 |
1985/06/25 | 305 | 310 | 305 | 306 | 69,000 |
1985/06/24 | 301 | 307 | 301 | 305 | 27,000 |
1985/06/22 | 305 | 308 | 301 | 301 | 28,000 |
1985/06/21 | 310 | 312 | 300 | 301 | 108,000 |
1985/06/20 | 310 | 310 | 305 | 305 | 83,000 |
1985/06/19 | 312 | 314 | 310 | 312 | 102,000 |
1985/06/18 | 314 | 314 | 311 | 314 | 75,000 |
1985/06/17 | 312 | 314 | 310 | 314 | 75,000 |
1985/06/15 | 317 | 317 | 310 | 311 | 72,000 |
1985/06/14 | 319 | 319 | 315 | 318 | 188,000 |
1985/06/13 | 312 | 320 | 311 | 320 | 272,000 |
1985/06/12 | 298 | 325 | 298 | 307 | 153,000 |
1985/06/11 | 295 | 296 | 295 | 296 | 36,000 |
1985/06/10 | 295 | 295 | 293 | 295 | 26,000 |
1985/06/07 | 295 | 296 | 291 | 295 | 55,000 |
1985/06/06 | 295 | 295 | 293 | 295 | 34,000 |
1985/06/05 | 295 | 295 | 291 | 291 | 41,000 |
1985/06/04 | 292 | 295 | 291 | 295 | 36,000 |
1985/06/03 | 295 | 295 | 292 | 292 | 48,000 |
1985/06/01 | 295 | 299 | 295 | 295 | 32,000 |
1985/05/31 | 295 | 295 | 292 | 295 | 59,000 |
1985/05/30 | 289 | 293 | 288 | 289 | 26,000 |
1985/05/29 | 289 | 295 | 288 | 292 | 34,000 |
1985/05/28 | 290 | 293 | 288 | 288 | 44,000 |
1985/05/27 | 290 | 292 | 290 | 290 | 24,000 |
1985/05/25 | 290 | 292 | 288 | 288 | 31,000 |
1985/05/24 | 289 | 289 | 289 | 289 | 20,000 |
1985/05/23 | 288 | 290 | 285 | 289 | 37,000 |
1985/05/22 | 290 | 290 | 289 | 289 | 26,000 |
1985/05/21 | 290 | 290 | 290 | 290 | 9,000 |
1985/05/20 | 288 | 291 | 288 | 291 | 24,000 |
1985/05/18 | 286 | 290 | 286 | 290 | 33,000 |
1985/05/17 | 288 | 288 | 287 | 287 | 5,000 |
1985/05/16 | 288 | 290 | 287 | 290 | 14,000 |
1985/05/15 | 290 | 290 | 286 | 287 | 35,000 |
1985/05/14 | 290 | 292 | 288 | 292 | 27,000 |
1985/05/13 | 289 | 290 | 288 | 290 | 21,000 |
1985/05/10 | 290 | 290 | 286 | 289 | 20,000 |
1985/05/09 | 290 | 290 | 285 | 286 | 29,000 |
1985/05/08 | 288 | 288 | 288 | 288 | 15,000 |
1985/05/07 | 290 | 292 | 290 | 290 | 22,000 |
1985/05/04 | 288 | 290 | 288 | 290 | 11,000 |
1985/05/02 | 288 | 288 | 287 | 288 | 27,000 |
1985/05/01 | 291 | 292 | 289 | 289 | 20,000 |
1985/04/30 | 292 | 292 | 288 | 291 | 9,000 |
1985/04/27 | 286 | 286 | 285 | 286 | 18,000 |
1985/04/26 | 292 | 292 | 285 | 285 | 20,000 |
1985/04/25 | 285 | 290 | 285 | 285 | 24,000 |
1985/04/24 | 287 | 290 | 283 | 290 | 26,000 |
1985/04/23 | 287 | 287 | 287 | 287 | 5,000 |
1985/04/22 | 293 | 293 | 285 | 285 | 29,000 |
1985/04/20 | 290 | 293 | 285 | 293 | 32,000 |
1985/04/19 | 290 | 293 | 290 | 290 | 58,000 |
1985/04/18 | 294 | 294 | 290 | 290 | 15,000 |
1985/04/17 | 292 | 292 | 291 | 291 | 21,000 |
1985/04/16 | 294 | 294 | 292 | 292 | 30,000 |
1985/04/15 | 293 | 294 | 292 | 293 | 32,000 |
1985/04/12 | 295 | 295 | 291 | 295 | 34,000 |
1985/04/11 | 292 | 295 | 292 | 292 | 20,000 |
1985/04/10 | 292 | 295 | 291 | 291 | 29,000 |
1985/04/09 | 295 | 295 | 290 | 291 | 86,000 |
1985/04/08 | 300 | 300 | 295 | 295 | 67,000 |
1985/04/06 | 292 | 298 | 292 | 298 | 47,000 |
1985/04/05 | 293 | 298 | 292 | 292 | 50,000 |
1985/04/04 | 292 | 295 | 292 | 292 | 48,000 |
1985/04/03 | 292 | 297 | 291 | 291 | 59,000 |
1985/04/02 | 290 | 291 | 290 | 291 | 36,000 |
1985/04/01 | 291 | 299 | 290 | 290 | 15,000 |
1985/03/30 | 291 | 291 | 290 | 290 | 16,000 |
1985/03/29 | 293 | 295 | 291 | 291 | 34,000 |
1985/03/28 | 292 | 293 | 290 | 293 | 37,000 |
1985/03/27 | 298 | 298 | 290 | 290 | 32,000 |
1985/03/26 | 292 | 293 | 290 | 290 | 26,000 |
1985/03/25 | 299 | 299 | 292 | 292 | 26,000 |
1985/03/23 | 295 | 299 | 292 | 299 | 29,000 |
1985/03/22 | 296 | 298 | 293 | 298 | 27,000 |
1985/03/20 | 293 | 295 | 292 | 293 | 38,000 |
1985/03/19 | 297 | 298 | 295 | 295 | 62,000 |
1985/03/18 | 298 | 299 | 298 | 298 | 17,000 |
1985/03/16 | 298 | 299 | 298 | 298 | 37,000 |
1985/03/15 | 296 | 300 | 295 | 298 | 65,000 |
1985/03/14 | 296 | 300 | 295 | 295 | 63,000 |
1985/03/13 | 297 | 299 | 295 | 295 | 63,000 |
1985/03/12 | 300 | 300 | 297 | 298 | 189,000 |
1985/03/11 | 300 | 300 | 300 | 300 | 57,000 |
1985/03/08 | 300 | 302 | 300 | 300 | 82,000 |
1985/03/07 | 301 | 302 | 300 | 300 | 80,000 |
1985/03/06 | 300 | 302 | 300 | 302 | 64,000 |
1985/03/05 | 298 | 300 | 298 | 298 | 111,000 |
1985/03/04 | 300 | 303 | 299 | 300 | 122,000 |
1985/03/02 | 300 | 303 | 300 | 303 | 55,000 |
1985/03/01 | 303 | 305 | 300 | 305 | 53,000 |
1985/02/28 | 300 | 302 | 300 | 300 | 16,000 |
1985/02/27 | 302 | 303 | 300 | 300 | 22,000 |
1985/02/26 | 300 | 303 | 300 | 303 | 73,000 |
1985/02/25 | 301 | 301 | 300 | 300 | 23,000 |
1985/02/23 | 301 | 301 | 300 | 301 | 33,000 |
1985/02/22 | 303 | 305 | 301 | 301 | 29,000 |
1985/02/21 | 300 | 302 | 300 | 300 | 63,000 |
1985/02/20 | 300 | 305 | 300 | 300 | 34,000 |
1985/02/19 | 300 | 303 | 299 | 300 | 83,000 |
1985/02/18 | 294 | 300 | 292 | 300 | 40,000 |
1985/02/16 | 300 | 300 | 295 | 295 | 19,000 |
1985/02/15 | 299 | 300 | 292 | 300 | 26,000 |
1985/02/14 | 292 | 303 | 292 | 300 | 38,000 |
1985/02/13 | 295 | 295 | 291 | 291 | 26,000 |
1985/02/12 | 303 | 303 | 296 | 296 | 30,000 |
1985/02/08 | 302 | 302 | 298 | 298 | 25,000 |
1985/02/07 | 302 | 303 | 300 | 300 | 49,000 |
1985/02/06 | 303 | 303 | 302 | 303 | 29,000 |
1985/02/05 | 303 | 304 | 302 | 302 | 30,000 |
1985/02/04 | 303 | 305 | 302 | 302 | 26,000 |
1985/02/02 | 302 | 303 | 302 | 302 | 15,000 |
1985/02/01 | 302 | 304 | 301 | 303 | 15,000 |
1985/01/31 | 304 | 305 | 301 | 301 | 41,000 |
1985/01/30 | 301 | 305 | 301 | 305 | 59,000 |
1985/01/29 | 303 | 305 | 300 | 301 | 42,000 |
1985/01/28 | 305 | 307 | 301 | 301 | 46,000 |
1985/01/26 | 307 | 307 | 305 | 305 | 26,000 |
1985/01/25 | 306 | 306 | 305 | 305 | 26,000 |
1985/01/24 | 309 | 309 | 305 | 308 | 27,000 |
1985/01/23 | 305 | 310 | 305 | 305 | 43,000 |
1985/01/22 | 301 | 310 | 301 | 305 | 45,000 |
1985/01/21 | 305 | 305 | 301 | 301 | 25,000 |
1985/01/19 | 300 | 300 | 290 | 290 | 59,000 |
1985/01/18 | 310 | 315 | 297 | 300 | 78,000 |
1985/01/17 | 310 | 315 | 309 | 310 | 48,000 |
1985/01/16 | 311 | 315 | 310 | 310 | 38,000 |
1985/01/14 | 316 | 316 | 311 | 312 | 55,000 |
1985/01/11 | 315 | 318 | 311 | 313 | 84,000 |
1985/01/10 | 315 | 318 | 315 | 315 | 79,000 |
1985/01/09 | 311 | 314 | 306 | 306 | 96,000 |
1985/01/08 | 314 | 315 | 310 | 311 | 74,000 |
1985/01/07 | 316 | 317 | 314 | 314 | 68,000 |
1985/01/05 | 314 | 318 | 314 | 316 | 33,000 |
1985/01/04 | 316 | 318 | 314 | 318 | 40,000 |