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 |
---|---|---|---|---|---|
1991/12/30 | 743 | 750 | 741 | 750 | 100,000 |
1991/12/27 | 741 | 750 | 741 | 750 | 109,000 |
1991/12/26 | 751 | 755 | 746 | 750 | 98,000 |
1991/12/25 | 771 | 771 | 760 | 761 | 140,000 |
1991/12/25 | 1 -> 1.07 分割 | ||||
1991/12/24 | 800 | 808 | 791 | 799 | 124,000 |
1991/12/20 | 790 | 799 | 790 | 799 | 95,000 |
1991/12/19 | 801 | 801 | 800 | 800 | 131,000 |
1991/12/18 | 796 | 810 | 796 | 810 | 113,000 |
1991/12/17 | 795 | 800 | 792 | 798 | 84,000 |
1991/12/16 | 791 | 791 | 791 | 791 | 83,000 |
1991/12/13 | 791 | 828 | 791 | 828 | 138,000 |
1991/12/12 | 790 | 798 | 790 | 790 | 79,000 |
1991/12/11 | 796 | 798 | 790 | 795 | 134,000 |
1991/12/10 | 801 | 810 | 795 | 810 | 71,000 |
1991/12/09 | 810 | 818 | 810 | 810 | 78,000 |
1991/12/06 | 808 | 818 | 808 | 810 | 162,000 |
1991/12/05 | 820 | 820 | 808 | 808 | 100,000 |
1991/12/04 | 779 | 820 | 779 | 820 | 276,000 |
1991/12/03 | 774 | 779 | 770 | 779 | 312,000 |
1991/12/02 | 777 | 777 | 766 | 774 | 73,000 |
1991/11/29 | 776 | 780 | 776 | 777 | 198,000 |
1991/11/28 | 780 | 780 | 770 | 776 | 75,000 |
1991/11/27 | 771 | 780 | 771 | 780 | 32,000 |
1991/11/26 | 770 | 771 | 770 | 770 | 18,000 |
1991/11/25 | 778 | 780 | 778 | 778 | 39,000 |
1991/11/22 | 780 | 783 | 775 | 783 | 58,000 |
1991/11/21 | 790 | 790 | 780 | 780 | 10,000 |
1991/11/20 | 787 | 787 | 770 | 770 | 54,000 |
1991/11/19 | 801 | 810 | 799 | 799 | 250,000 |
1991/11/18 | 794 | 801 | 786 | 801 | 166,000 |
1991/11/15 | 800 | 804 | 800 | 802 | 64,000 |
1991/11/14 | 800 | 801 | 792 | 800 | 97,000 |
1991/11/13 | 805 | 805 | 799 | 805 | 119,000 |
1991/11/12 | 800 | 805 | 800 | 802 | 115,000 |
1991/11/11 | 803 | 803 | 800 | 800 | 66,000 |
1991/11/08 | 807 | 807 | 800 | 805 | 29,000 |
1991/11/07 | 810 | 810 | 800 | 800 | 102,000 |
1991/11/06 | 815 | 820 | 808 | 810 | 39,000 |
1991/11/05 | 805 | 805 | 800 | 805 | 63,000 |
1991/11/01 | 800 | 800 | 790 | 790 | 79,000 |
1991/10/31 | 805 | 810 | 802 | 802 | 54,000 |
1991/10/30 | 831 | 832 | 800 | 801 | 238,000 |
1991/10/29 | 825 | 838 | 820 | 821 | 358,000 |
1991/10/28 | 819 | 819 | 811 | 811 | 100,000 |
1991/10/25 | 818 | 820 | 810 | 810 | 404,000 |
1991/10/24 | 811 | 820 | 807 | 820 | 156,000 |
1991/10/23 | 790 | 809 | 790 | 805 | 190,000 |
1991/10/22 | 799 | 800 | 795 | 800 | 169,000 |
1991/10/21 | 812 | 812 | 800 | 800 | 116,000 |
1991/10/18 | 803 | 815 | 800 | 812 | 276,000 |
1991/10/17 | 799 | 805 | 792 | 804 | 273,000 |
1991/10/16 | 790 | 798 | 785 | 798 | 277,000 |
1991/10/15 | 774 | 784 | 770 | 784 | 215,000 |
1991/10/14 | 770 | 775 | 765 | 775 | 24,000 |
1991/10/11 | 775 | 780 | 770 | 775 | 108,000 |
1991/10/09 | 763 | 784 | 763 | 770 | 205,000 |
1991/10/08 | 785 | 789 | 770 | 770 | 83,000 |
1991/10/07 | 782 | 798 | 782 | 790 | 91,000 |
1991/10/04 | 785 | 794 | 776 | 788 | 151,000 |
1991/10/03 | 782 | 792 | 770 | 775 | 100,000 |
1991/10/02 | 788 | 798 | 782 | 782 | 158,000 |
1991/10/01 | 788 | 799 | 785 | 798 | 188,000 |
1991/09/30 | 792 | 797 | 783 | 789 | 39,000 |
1991/09/27 | 758 | 802 | 758 | 802 | 382,000 |
1991/09/26 | 755 | 755 | 751 | 755 | 25,000 |
1991/09/25 | 755 | 763 | 755 | 755 | 60,000 |
1991/09/24 | 751 | 757 | 750 | 750 | 47,000 |
1991/09/20 | 745 | 758 | 745 | 754 | 135,000 |
1991/09/19 | 745 | 745 | 736 | 740 | 89,000 |
1991/09/18 | 734 | 745 | 725 | 735 | 219,000 |
1991/09/17 | 719 | 735 | 715 | 734 | 103,000 |
1991/09/13 | 706 | 715 | 706 | 709 | 161,000 |
1991/09/12 | 696 | 700 | 696 | 696 | 26,000 |
1991/09/11 | 694 | 714 | 693 | 693 | 64,000 |
1991/09/10 | 724 | 724 | 705 | 714 | 24,000 |
1991/09/09 | 720 | 730 | 715 | 720 | 199,000 |
1991/09/06 | 685 | 715 | 680 | 710 | 207,000 |
1991/09/05 | 680 | 680 | 675 | 680 | 195,000 |
1991/09/04 | 677 | 677 | 667 | 670 | 129,000 |
1991/09/03 | 669 | 680 | 669 | 680 | 39,000 |
1991/09/02 | 655 | 669 | 650 | 669 | 77,000 |
1991/08/30 | 650 | 660 | 649 | 649 | 132,000 |
1991/08/29 | 637 | 660 | 637 | 660 | 62,000 |
1991/08/28 | 635 | 637 | 635 | 637 | 68,000 |
1991/08/27 | 649 | 650 | 633 | 640 | 123,000 |
1991/08/26 | 654 | 654 | 646 | 649 | 52,000 |
1991/08/23 | 664 | 664 | 648 | 648 | 232,000 |
1991/08/22 | 660 | 661 | 655 | 655 | 220,000 |
1991/08/21 | 625 | 641 | 625 | 636 | 113,000 |
1991/08/20 | 648 | 648 | 620 | 631 | 123,000 |
1991/08/19 | 685 | 685 | 640 | 640 | 272,000 |
1991/08/16 | 688 | 691 | 675 | 675 | 194,000 |
1991/08/15 | 689 | 689 | 682 | 685 | 529,000 |
1991/08/14 | 686 | 692 | 683 | 684 | 44,000 |
1991/08/13 | 695 | 695 | 689 | 689 | 65,000 |
1991/08/12 | 695 | 709 | 695 | 700 | 41,000 |
1991/08/09 | 710 | 710 | 680 | 695 | 71,000 |
1991/08/08 | 759 | 759 | 719 | 720 | 46,000 |
1991/08/07 | 771 | 771 | 769 | 769 | 28,000 |
1991/08/06 | 770 | 770 | 763 | 763 | 139,000 |
1991/08/05 | 765 | 770 | 763 | 770 | 181,000 |
1991/08/02 | 765 | 769 | 750 | 763 | 96,000 |
1991/08/01 | 750 | 765 | 745 | 765 | 144,000 |
1991/07/31 | 742 | 759 | 741 | 757 | 69,000 |
1991/07/30 | 730 | 743 | 730 | 743 | 62,000 |
1991/07/29 | 733 | 733 | 725 | 730 | 45,000 |
1991/07/26 | 728 | 732 | 715 | 720 | 90,000 |
1991/07/25 | 695 | 708 | 695 | 708 | 126,000 |
1991/07/24 | 695 | 700 | 695 | 695 | 71,000 |
1991/07/23 | 696 | 696 | 691 | 693 | 62,000 |
1991/07/22 | 692 | 705 | 690 | 705 | 100,000 |
1991/07/19 | 695 | 695 | 686 | 692 | 45,000 |
1991/07/18 | 700 | 707 | 699 | 700 | 78,000 |
1991/07/17 | 710 | 717 | 710 | 715 | 69,000 |
1991/07/16 | 710 | 720 | 708 | 720 | 108,000 |
1991/07/15 | 705 | 713 | 703 | 708 | 115,000 |
1991/07/12 | 697 | 700 | 690 | 700 | 80,000 |
1991/07/11 | 689 | 700 | 689 | 700 | 90,000 |
1991/07/10 | 690 | 695 | 685 | 695 | 183,000 |
1991/07/09 | 694 | 694 | 651 | 651 | 131,000 |
1991/07/08 | 738 | 738 | 700 | 700 | 169,000 |
1991/07/05 | 751 | 751 | 741 | 744 | 72,000 |
1991/07/04 | 755 | 760 | 750 | 750 | 51,000 |
1991/07/03 | 780 | 780 | 770 | 775 | 144,000 |
1991/07/02 | 750 | 780 | 750 | 780 | 83,000 |
1991/07/01 | 739 | 755 | 735 | 751 | 94,000 |
1991/06/28 | 740 | 745 | 735 | 735 | 73,000 |
1991/06/27 | 735 | 740 | 735 | 735 | 75,000 |
1991/06/26 | 740 | 750 | 740 | 740 | 26,000 |
1991/06/25 | 730 | 750 | 730 | 750 | 33,000 |
1991/06/24 | 755 | 755 | 742 | 750 | 50,000 |
1991/06/21 | 760 | 760 | 751 | 757 | 87,000 |
1991/06/20 | 762 | 766 | 760 | 760 | 56,000 |
1991/06/19 | 790 | 790 | 765 | 766 | 150,000 |
1991/06/18 | 800 | 810 | 790 | 800 | 53,000 |
1991/06/17 | 795 | 800 | 790 | 800 | 66,000 |
1991/06/14 | 795 | 795 | 780 | 785 | 145,000 |
1991/06/13 | 795 | 795 | 790 | 795 | 62,000 |
1991/06/12 | 810 | 810 | 790 | 790 | 66,000 |
1991/06/11 | 800 | 815 | 800 | 810 | 153,000 |
1991/06/10 | 803 | 803 | 786 | 800 | 64,000 |
1991/06/07 | 802 | 803 | 795 | 795 | 76,000 |
1991/06/06 | 810 | 810 | 799 | 800 | 53,000 |
1991/06/05 | 813 | 813 | 800 | 800 | 41,000 |
1991/06/04 | 819 | 819 | 810 | 810 | 72,000 |
1991/06/03 | 810 | 810 | 800 | 800 | 96,000 |
1991/05/31 | 800 | 810 | 800 | 800 | 63,000 |
1991/05/30 | 796 | 800 | 785 | 800 | 95,000 |
1991/05/29 | 800 | 801 | 795 | 795 | 114,000 |
1991/05/28 | 800 | 800 | 800 | 800 | 51,000 |
1991/05/27 | 799 | 800 | 799 | 800 | 17,000 |
1991/05/24 | 801 | 801 | 798 | 798 | 14,000 |
1991/05/23 | 800 | 815 | 800 | 800 | 12,000 |
1991/05/22 | 810 | 810 | 805 | 810 | 32,000 |
1991/05/21 | 801 | 810 | 801 | 810 | 33,000 |
1991/05/20 | 801 | 809 | 801 | 801 | 54,000 |
1991/05/17 | 811 | 811 | 790 | 790 | 76,000 |
1991/05/16 | 796 | 820 | 791 | 791 | 56,000 |
1991/05/15 | 810 | 810 | 792 | 795 | 72,000 |
1991/05/14 | 805 | 814 | 800 | 810 | 38,000 |
1991/05/13 | 816 | 816 | 800 | 806 | 45,000 |
1991/05/10 | 806 | 807 | 806 | 806 | 19,000 |
1991/05/09 | 810 | 810 | 789 | 790 | 60,000 |
1991/05/08 | 808 | 808 | 801 | 808 | 45,000 |
1991/05/07 | 811 | 811 | 800 | 800 | 44,000 |
1991/05/02 | 834 | 834 | 790 | 801 | 63,000 |
1991/05/01 | 801 | 818 | 800 | 818 | 101,000 |
1991/04/30 | 806 | 809 | 782 | 782 | 203,000 |
1991/04/26 | 825 | 825 | 813 | 816 | 256,000 |
1991/04/25 | 830 | 830 | 812 | 815 | 172,000 |
1991/04/24 | 822 | 830 | 822 | 830 | 89,000 |
1991/04/23 | 845 | 845 | 821 | 822 | 205,000 |
1991/04/22 | 850 | 850 | 847 | 847 | 86,000 |
1991/04/19 | 860 | 860 | 850 | 856 | 95,000 |
1991/04/18 | 862 | 865 | 861 | 865 | 167,000 |
1991/04/17 | 863 | 863 | 859 | 862 | 174,000 |
1991/04/16 | 854 | 860 | 853 | 854 | 114,000 |
1991/04/15 | 860 | 860 | 850 | 852 | 113,000 |
1991/04/12 | 851 | 855 | 851 | 852 | 138,000 |
1991/04/11 | 850 | 851 | 845 | 851 | 93,000 |
1991/04/10 | 858 | 858 | 835 | 845 | 51,000 |
1991/04/09 | 858 | 859 | 850 | 858 | 102,000 |
1991/04/08 | 856 | 860 | 852 | 858 | 68,000 |
1991/04/05 | 865 | 865 | 850 | 850 | 83,000 |
1991/04/04 | 865 | 870 | 863 | 865 | 642,000 |
1991/04/03 | 869 | 869 | 857 | 863 | 136,000 |
1991/04/02 | 855 | 861 | 855 | 859 | 72,000 |
1991/04/01 | 849 | 869 | 848 | 861 | 122,000 |
1991/03/29 | 860 | 860 | 845 | 846 | 109,000 |
1991/03/28 | 851 | 858 | 841 | 850 | 217,000 |
1991/03/27 | 860 | 860 | 850 | 850 | 141,000 |
1991/03/26 | 850 | 850 | 840 | 850 | 144,000 |
1991/03/25 | 834 | 845 | 830 | 840 | 92,000 |
1991/03/22 | 851 | 851 | 831 | 832 | 102,000 |
1991/03/20 | 865 | 865 | 840 | 841 | 129,000 |
1991/03/19 | 895 | 895 | 872 | 879 | 140,000 |
1991/03/18 | 896 | 896 | 880 | 890 | 137,000 |
1991/03/15 | 890 | 890 | 880 | 887 | 153,000 |
1991/03/14 | 891 | 894 | 880 | 880 | 247,000 |
1991/03/13 | 882 | 898 | 880 | 885 | 309,000 |
1991/03/12 | 865 | 890 | 853 | 890 | 451,000 |
1991/03/11 | 839 | 875 | 836 | 868 | 389,000 |
1991/03/08 | 828 | 828 | 816 | 822 | 440,000 |
1991/03/07 | 820 | 820 | 808 | 818 | 340,000 |
1991/03/06 | 835 | 835 | 813 | 820 | 186,000 |
1991/03/05 | 830 | 835 | 825 | 825 | 104,000 |
1991/03/04 | 835 | 840 | 825 | 825 | 125,000 |
1991/03/01 | 839 | 839 | 825 | 825 | 414,000 |
1991/02/28 | 836 | 860 | 836 | 837 | 229,000 |
1991/02/27 | 835 | 837 | 826 | 828 | 158,000 |
1991/02/26 | 850 | 866 | 841 | 848 | 239,000 |
1991/02/25 | 822 | 840 | 815 | 840 | 226,000 |
1991/02/22 | 840 | 840 | 820 | 830 | 228,000 |
1991/02/21 | 855 | 870 | 845 | 850 | 266,000 |
1991/02/20 | 865 | 879 | 860 | 863 | 257,000 |
1991/02/19 | 860 | 898 | 860 | 868 | 579,000 |
1991/02/18 | 830 | 850 | 823 | 850 | 360,000 |
1991/02/15 | 817 | 825 | 805 | 806 | 135,000 |
1991/02/14 | 810 | 830 | 810 | 825 | 280,000 |
1991/02/13 | 802 | 830 | 800 | 809 | 440,000 |
1991/02/12 | 780 | 800 | 777 | 800 | 507,000 |
1991/02/08 | 730 | 770 | 725 | 760 | 280,000 |
1991/02/07 | 728 | 740 | 721 | 730 | 131,000 |
1991/02/06 | 720 | 740 | 720 | 720 | 150,000 |
1991/02/05 | 669 | 698 | 669 | 690 | 233,000 |
1991/02/04 | 669 | 669 | 664 | 665 | 25,000 |
1991/02/01 | 670 | 670 | 660 | 660 | 21,000 |
1991/01/31 | 669 | 672 | 650 | 650 | 98,000 |
1991/01/30 | 670 | 675 | 663 | 668 | 117,000 |
1991/01/29 | 665 | 671 | 664 | 670 | 151,000 |
1991/01/28 | 661 | 675 | 661 | 665 | 115,000 |
1991/01/25 | 651 | 665 | 651 | 655 | 90,000 |
1991/01/24 | 660 | 670 | 651 | 651 | 221,000 |
1991/01/23 | 660 | 670 | 660 | 660 | 62,000 |
1991/01/22 | 690 | 690 | 667 | 688 | 84,000 |
1991/01/21 | 695 | 699 | 691 | 695 | 49,000 |
1991/01/18 | 710 | 710 | 690 | 695 | 282,000 |
1991/01/17 | 669 | 695 | 644 | 690 | 396,000 |
1991/01/16 | 685 | 685 | 650 | 669 | 67,000 |
1991/01/14 | 650 | 685 | 650 | 685 | 252,000 |
1991/01/11 | 650 | 655 | 645 | 651 | 175,000 |
1991/01/10 | 650 | 657 | 640 | 650 | 215,000 |
1991/01/09 | 685 | 685 | 660 | 664 | 174,000 |
1991/01/08 | 700 | 700 | 681 | 685 | 115,000 |
1991/01/07 | 720 | 720 | 712 | 715 | 82,000 |
1991/01/04 | 720 | 730 | 720 | 730 | 79,000 |