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
1986/12/27 430 430 423 423 8,000
1986/12/26 457 457 450 450 13,000
1986/12/25 445 457 440 457 55,000
1986/12/24 420 440 420 440 5,000
1986/12/23 416 425 416 425 34,000
1986/12/22 439 440 430 430 22,000
1986/12/19 449 449 443 445 12,000
1986/12/18 457 457 450 450 86,000
1986/12/17 456 456 456 456 32,000
1986/12/16 456 456 445 449 24,000
1986/12/15 460 461 455 455 25,000
1986/12/12 455 465 455 464 79,000
1986/12/11 450 465 446 465 131,000
1986/12/10 450 450 441 441 51,000
1986/12/09 441 450 441 450 45,000
1986/12/08 436 436 435 436 22,000
1986/12/06 445 445 431 431 16,000
1986/12/05 448 448 438 444 51,000
1986/12/04 425 449 425 449 60,000
1986/12/03 430 445 423 430 65,000
1986/12/02 421 426 420 425 21,000
1986/12/01 415 420 415 420 7,000
1986/11/29 419 420 410 412 10,000
1986/11/28 402 415 402 415 11,000
1986/11/27 411 412 400 401 44,000
1986/11/26 408 415 405 410 50,000
1986/11/25 414 414 408 408 7,000
1986/11/22 422 422 411 411 16,000
1986/11/21 419 420 410 420 42,000
1986/11/20 410 420 410 420 9,000
1986/11/19 407 415 407 410 21,000
1986/11/18 408 408 408 408 18,000
1986/11/17 408 408 405 407 3,000
1986/11/14 415 418 400 400 12,000
1986/11/13 416 417 415 415 7,000
1986/11/12 415 420 415 419 8,000
1986/11/11 415 420 415 415 7,000
1986/11/10 406 420 400 420 34,000
1986/11/07 400 401 396 401 26,000
1986/11/05 418 418 395 395 25,000
1986/11/04 435 435 418 418 29,000
1986/11/01 445 445 420 435 90,000
1986/10/31 439 459 437 455 254,000
1986/10/29 375 380 370 374 26,000
1986/10/28 361 370 360 370 8,000
1986/10/27 370 370 361 361 8,000
1986/10/25 365 365 365 365 14,000
1986/10/24 365 370 365 370 6,000
1986/10/23 360 365 360 365 8,000
1986/10/22 365 365 360 360 35,000
1986/10/21 365 365 362 362 30,000
1986/10/20 370 370 365 365 9,000
1986/10/17 370 372 362 362 15,000
1986/10/16 368 370 368 370 3,000
1986/10/15 370 382 367 367 10,000
1986/10/14 365 367 365 367 6,000
1986/10/13 367 367 367 367 1,000
1986/10/09 365 370 360 370 11,000
1986/10/08 360 365 360 365 14,000
1986/10/07 364 370 355 365 36,000
1986/10/06 360 365 360 365 5,000
1986/10/04 355 355 350 355 7,000
1986/10/03 360 360 350 358 29,000
1986/10/02 361 371 360 360 27,000
1986/10/01 380 380 351 351 48,000
1986/09/30 385 385 381 381 23,000
1986/09/29 390 390 388 388 10,000
1986/09/27 390 390 385 385 5,000
1986/09/26 396 400 389 389 38,000
1986/09/25 395 400 390 390 20,000
1986/09/24 390 396 390 395 9,000
1986/09/22 388 390 385 385 11,000
1986/09/19 390 390 388 388 21,000
1986/09/18 393 400 393 395 21,000
1986/09/17 380 389 380 388 33,000
1986/09/16 395 395 381 381 20,000
1986/09/12 400 400 396 400 44,000
1986/09/11 405 410 400 401 27,000
1986/09/10 401 410 400 405 31,000
1986/09/09 408 410 400 400 38,000
1986/09/08 410 411 408 408 28,000
1986/09/06 410 415 409 409 27,000
1986/09/05 410 420 410 420 30,000
1986/09/04 420 420 410 415 48,000
1986/09/03 414 420 410 420 22,000
1986/09/02 419 425 414 417 52,000
1986/09/01 415 420 415 420 25,000
1986/08/30 424 427 415 415 42,000
1986/08/29 425 430 421 421 18,000
1986/08/28 424 424 421 424 29,000
1986/08/27 421 425 421 424 31,000
1986/08/26 432 432 421 425 36,000
1986/08/25 436 440 430 431 25,000
1986/08/23 421 435 421 435 12,000
1986/08/22 421 421 420 420 28,000
1986/08/21 412 430 412 430 22,000
1986/08/20 428 430 410 410 58,000
1986/08/19 432 435 430 430 80,000
1986/08/18 440 441 430 432 31,000
1986/08/15 439 439 430 430 24,000
1986/08/14 415 440 415 440 16,000
1986/08/13 405 416 404 416 72,000
1986/08/12 431 431 415 415 45,000
1986/08/11 429 440 423 430 35,000
1986/08/08 440 440 430 430 38,000
1986/08/07 440 445 431 440 55,000
1986/08/06 445 448 440 440 23,000
1986/08/05 436 454 436 441 28,000
1986/08/04 439 441 435 441 26,000
1986/08/02 431 441 431 441 13,000
1986/08/01 440 440 431 431 17,000
1986/07/31 455 455 439 449 75,000
1986/07/30 453 460 450 450 37,000
1986/07/29 460 465 450 451 63,000
1986/07/28 465 469 460 460 28,000
1986/07/26 460 468 460 465 64,000
1986/07/25 450 455 449 455 49,000
1986/07/24 447 455 447 448 97,000
1986/07/23 460 460 455 460 27,000
1986/07/22 460 460 445 445 73,000
1986/07/21 465 465 460 460 64,000
1986/07/19 472 473 455 455 68,000
1986/07/18 473 475 470 470 46,000
1986/07/17 487 488 473 473 62,000
1986/07/16 472 490 472 477 86,000
1986/07/15 484 485 475 476 43,000
1986/07/14 480 486 480 483 66,000
1986/07/11 476 495 471 485 114,000
1986/07/10 480 485 470 471 72,000
1986/07/09 494 497 477 477 78,000
1986/07/08 496 500 486 498 165,000
1986/07/07 508 508 486 498 113,000
1986/07/05 505 505 502 505 157,000
1986/07/04 509 510 486 486 140,000
1986/07/03 500 510 494 510 184,000
1986/07/02 519 523 505 510 617,000
1986/07/01 480 525 480 519 1,875,001
1986/06/30 478 478 474 477 234,000
1986/06/28 478 478 472 476 166,000
1986/06/27 470 485 470 478 460,000
1986/06/26 458 468 458 467 115,000
1986/06/25 447 460 445 458 134,000
1986/06/24 449 450 445 445 86,000
1986/06/23 460 460 450 460 80,000
1986/06/21 450 451 445 450 59,000
1986/06/20 459 460 446 450 91,000
1986/06/19 475 475 459 459 123,000
1986/06/18 470 475 461 470 224,000
1986/06/17 480 483 465 465 244,000
1986/06/16 469 485 468 484 546,000
1986/06/13 460 478 460 470 867,001
1986/06/12 430 471 430 464 1,550,001
1986/06/11 406 425 400 425 254,000
1986/06/10 403 405 400 405 48,000
1986/06/09 405 405 400 400 68,000
1986/06/07 400 410 400 400 63,000
1986/06/06 405 410 399 399 109,000
1986/06/05 400 405 400 405 42,000
1986/06/04 402 405 400 400 99,000
1986/06/03 403 405 401 401 46,000
1986/06/02 405 407 402 402 62,000
1986/05/31 407 407 405 405 39,000
1986/05/30 401 405 400 405 47,000
1986/05/29 412 419 405 406 105,000
1986/05/28 415 417 410 410 105,000
1986/05/27 420 420 415 417 97,000
1986/05/26 419 420 418 420 74,000
1986/05/24 417 417 413 413 75,000
1986/05/23 400 411 398 410 135,000
1986/05/22 403 403 397 397 42,000
1986/05/21 397 400 397 400 38,000
1986/05/20 395 395 391 395 58,000
1986/05/19 400 400 395 395 56,000
1986/05/17 409 409 396 400 52,000
1986/05/16 417 417 406 410 95,000
1986/05/15 415 423 415 417 270,000
1986/05/14 425 425 407 412 198,000
1986/05/13 400 430 400 420 417,000
1986/05/12 386 406 386 400 363,000
1986/05/09 386 389 383 383 57,000
1986/05/08 388 390 384 385 60,000
1986/05/07 389 390 380 390 70,000
1986/05/06 390 394 385 390 129,000
1986/05/02 365 384 363 384 158,000
1986/05/01 366 369 365 365 40,000
1986/04/30 365 370 365 365 51,000
1986/04/28 368 368 367 367 11,000
1986/04/26 368 369 365 368 16,000
1986/04/25 365 368 361 368 30,000
1986/04/24 365 369 360 365 93,000
1986/04/23 367 370 367 370 26,000
1986/04/22 370 370 365 365 55,000
1986/04/21 365 370 365 370 33,000
1986/04/19 369 369 365 365 26,000
1986/04/18 366 366 366 366 27,000
1986/04/16 370 370 366 366 38,000
1986/04/15 370 370 365 370 70,000
1986/04/14 369 370 369 369 30,000
1986/04/11 366 369 365 365 36,000
1986/04/10 367 370 366 366 15,000
1986/04/09 369 370 365 370 28,000
1986/04/08 365 370 360 360 20,000
1986/04/07 360 368 360 360 39,000
1986/04/05 361 362 361 361 4,000
1986/04/04 356 360 356 360 4,000
1986/04/03 367 369 355 355 54,000
1986/04/02 362 369 360 368 50,000
1986/04/01 362 370 362 362 54,000
1986/03/31 358 370 357 360 19,000
1986/03/29 360 360 355 355 34,000
1986/03/28 357 365 353 365 44,000
1986/03/27 355 370 355 370 64,000
1986/03/26 356 359 355 359 17,000
1986/03/25 357 359 356 356 30,000
1986/03/24 360 360 355 360 35,000
1986/03/20 357 360 355 355 65,000
1986/03/19 360 365 360 365 28,000
1986/03/18 356 360 355 360 37,000
1986/03/17 355 356 355 355 34,000
1986/03/15 360 365 355 355 68,000
1986/03/14 362 365 360 365 43,000
1986/03/13 362 369 360 360 71,000
1986/03/12 361 365 360 361 56,000
1986/03/11 368 368 363 368 55,000
1986/03/10 370 370 368 368 104,000
1986/03/07 370 370 366 370 236,000
1986/03/06 369 370 368 370 19,000
1986/03/05 365 374 360 368 81,000
1986/03/04 362 370 357 365 149,000
1986/03/03 361 370 361 361 40,000
1986/03/01 361 365 360 361 22,000
1986/02/28 370 370 360 360 62,000
1986/02/27 360 361 357 360 37,000
1986/02/26 360 360 355 360 32,000
1986/02/25 365 370 360 360 59,000
1986/02/24 365 370 365 370 26,000
1986/02/22 364 365 360 365 15,000
1986/02/21 365 370 360 370 38,000
1986/02/20 370 370 365 365 30,000
1986/02/19 370 375 365 365 35,000
1986/02/18 369 375 365 375 69,000
1986/02/17 362 370 360 369 49,000
1986/02/15 369 369 357 359 20,000
1986/02/14 363 369 356 369 33,000
1986/02/13 359 360 355 355 58,000
1986/02/12 355 356 355 355 27,000
1986/02/10 352 360 352 357 28,000
1986/02/07 357 357 355 355 18,000
1986/02/06 359 360 359 359 19,000
1986/02/05 352 360 352 360 23,000
1986/02/04 360 360 350 350 7,000
1986/02/03 350 360 348 350 42,000
1986/02/01 349 350 349 349 9,000
1986/01/31 350 356 348 349 25,000
1986/01/30 351 351 348 348 11,000
1986/01/29 346 347 346 347 22,000
1986/01/28 347 348 345 347 11,000
1986/01/27 350 350 347 347 18,000
1986/01/25 351 351 350 350 16,000
1986/01/24 354 354 350 350 34,000
1986/01/22 352 355 350 350 43,000
1986/01/21 350 359 350 350 42,000
1986/01/20 356 360 350 350 25,000
1986/01/18 359 359 359 359 2,000
1986/01/17 355 355 355 355 41,000
1986/01/16 358 360 357 359 13,000
1986/01/14 355 360 355 360 5,000
1986/01/13 352 355 352 355 23,000
1986/01/10 355 355 352 352 7,000
1986/01/09 355 360 352 360 28,000
1986/01/08 352 355 352 355 15,000
1986/01/07 351 352 348 350 43,000
1986/01/06 351 360 350 350 24,000
1986/01/04 365 365 351 351 6,000

このページの先頭へ