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 |
---|---|---|---|---|---|
1992/12/30 | 817 | 825 | 817 | 820 | 20,000 |
1992/12/29 | 825 | 825 | 815 | 817 | 51,000 |
1992/12/28 | 830 | 830 | 815 | 815 | 38,000 |
1992/12/25 | 806 | 825 | 806 | 825 | 62,000 |
1992/12/24 | 827 | 827 | 801 | 801 | 273,000 |
1992/12/22 | 829 | 829 | 821 | 829 | 125,000 |
1992/12/21 | 822 | 831 | 822 | 823 | 178,000 |
1992/12/18 | 800 | 835 | 800 | 832 | 395,000 |
1992/12/17 | 791 | 800 | 791 | 800 | 63,000 |
1992/12/16 | 791 | 799 | 791 | 797 | 12,000 |
1992/12/15 | 788 | 801 | 788 | 801 | 139,000 |
1992/12/14 | 800 | 800 | 791 | 791 | 95,000 |
1992/12/11 | 825 | 825 | 800 | 800 | 444,000 |
1992/12/10 | 820 | 820 | 807 | 807 | 320,000 |
1992/12/09 | 805 | 817 | 805 | 811 | 269,000 |
1992/12/08 | 803 | 805 | 800 | 805 | 108,000 |
1992/12/07 | 810 | 815 | 803 | 803 | 52,000 |
1992/12/04 | 803 | 813 | 803 | 803 | 93,000 |
1992/12/03 | 806 | 813 | 801 | 803 | 73,000 |
1992/12/02 | 805 | 810 | 801 | 801 | 350,000 |
1992/12/01 | 820 | 821 | 810 | 811 | 179,000 |
1992/11/30 | 810 | 826 | 802 | 826 | 514,000 |
1992/11/27 | 806 | 818 | 806 | 810 | 333,000 |
1992/11/26 | 790 | 815 | 790 | 811 | 288,000 |
1992/11/25 | 780 | 799 | 780 | 790 | 291,000 |
1992/11/24 | 780 | 800 | 780 | 781 | 88,000 |
1992/11/20 | 785 | 790 | 775 | 785 | 122,000 |
1992/11/19 | 785 | 798 | 785 | 795 | 121,000 |
1992/11/18 | 777 | 788 | 773 | 783 | 447,000 |
1992/11/17 | 776 | 778 | 774 | 777 | 191,000 |
1992/11/16 | 778 | 784 | 776 | 778 | 135,000 |
1992/11/13 | 775 | 776 | 771 | 776 | 40,000 |
1992/11/12 | 772 | 775 | 770 | 775 | 94,000 |
1992/11/11 | 776 | 780 | 775 | 775 | 349,000 |
1992/11/10 | 780 | 786 | 778 | 780 | 237,000 |
1992/11/09 | 790 | 790 | 780 | 785 | 123,000 |
1992/11/06 | 800 | 800 | 787 | 793 | 166,000 |
1992/11/05 | 825 | 827 | 806 | 806 | 198,000 |
1992/11/04 | 831 | 840 | 827 | 828 | 364,000 |
1992/11/02 | 831 | 841 | 831 | 832 | 19,000 |
1992/10/30 | 842 | 850 | 835 | 835 | 99,000 |
1992/10/29 | 831 | 839 | 831 | 835 | 68,000 |
1992/10/28 | 830 | 831 | 830 | 831 | 67,000 |
1992/10/27 | 831 | 840 | 829 | 830 | 185,000 |
1992/10/26 | 831 | 835 | 831 | 831 | 36,000 |
1992/10/23 | 835 | 836 | 831 | 836 | 99,000 |
1992/10/22 | 837 | 839 | 836 | 836 | 50,000 |
1992/10/21 | 839 | 845 | 837 | 837 | 130,000 |
1992/10/20 | 840 | 845 | 837 | 837 | 250,000 |
1992/10/19 | 842 | 845 | 840 | 841 | 266,000 |
1992/10/16 | 845 | 846 | 843 | 843 | 150,000 |
1992/10/15 | 849 | 851 | 846 | 848 | 151,000 |
1992/10/14 | 860 | 860 | 850 | 850 | 79,000 |
1992/10/13 | 862 | 868 | 852 | 852 | 229,000 |
1992/10/12 | 870 | 870 | 861 | 861 | 134,000 |
1992/10/09 | 880 | 880 | 867 | 874 | 290,000 |
1992/10/08 | 870 | 878 | 870 | 870 | 247,000 |
1992/10/07 | 865 | 874 | 865 | 866 | 38,000 |
1992/10/06 | 865 | 868 | 860 | 865 | 71,000 |
1992/10/05 | 855 | 860 | 855 | 860 | 7,000 |
1992/10/02 | 852 | 855 | 852 | 854 | 209,000 |
1992/10/01 | 860 | 862 | 848 | 850 | 264,000 |
1992/09/30 | 880 | 880 | 870 | 870 | 102,000 |
1992/09/29 | 882 | 888 | 880 | 880 | 128,000 |
1992/09/28 | 901 | 901 | 890 | 891 | 33,000 |
1992/09/25 | 910 | 915 | 906 | 908 | 129,000 |
1992/09/24 | 926 | 928 | 910 | 915 | 378,000 |
1992/09/22 | 895 | 915 | 890 | 914 | 614,000 |
1992/09/21 | 890 | 895 | 889 | 895 | 512,000 |
1992/09/18 | 887 | 890 | 885 | 890 | 53,000 |
1992/09/17 | 890 | 890 | 880 | 890 | 63,000 |
1992/09/16 | 875 | 880 | 872 | 880 | 14,000 |
1992/09/14 | 880 | 890 | 879 | 890 | 128,000 |
1992/09/11 | 897 | 899 | 885 | 885 | 158,000 |
1992/09/10 | 883 | 898 | 880 | 898 | 282,000 |
1992/09/09 | 865 | 885 | 865 | 885 | 121,000 |
1992/09/08 | 875 | 885 | 870 | 875 | 161,000 |
1992/09/07 | 875 | 875 | 870 | 870 | 133,000 |
1992/09/04 | 871 | 885 | 871 | 875 | 156,000 |
1992/09/03 | 870 | 876 | 850 | 871 | 190,000 |
1992/09/02 | 860 | 861 | 860 | 860 | 95,000 |
1992/09/01 | 894 | 894 | 870 | 880 | 124,000 |
1992/08/31 | 866 | 895 | 866 | 895 | 232,000 |
1992/08/28 | 865 | 883 | 856 | 880 | 343,000 |
1992/08/27 | 841 | 874 | 841 | 871 | 372,000 |
1992/08/26 | 813 | 835 | 813 | 835 | 35,000 |
1992/08/25 | 830 | 840 | 823 | 823 | 88,000 |
1992/08/24 | 850 | 858 | 841 | 850 | 107,000 |
1992/08/21 | 789 | 840 | 789 | 840 | 188,000 |
1992/08/20 | 785 | 807 | 780 | 786 | 107,000 |
1992/08/19 | 770 | 786 | 766 | 775 | 75,000 |
1992/08/18 | 786 | 795 | 766 | 766 | 176,000 |
1992/08/17 | 792 | 799 | 778 | 788 | 137,000 |
1992/08/14 | 785 | 790 | 785 | 789 | 110,000 |
1992/08/13 | 785 | 790 | 770 | 789 | 320,000 |
1992/08/12 | 800 | 800 | 780 | 781 | 159,000 |
1992/08/11 | 805 | 810 | 802 | 809 | 270,000 |
1992/08/10 | 821 | 821 | 810 | 815 | 163,000 |
1992/08/07 | 840 | 840 | 820 | 820 | 203,000 |
1992/08/06 | 834 | 845 | 834 | 840 | 108,000 |
1992/08/05 | 830 | 837 | 830 | 837 | 41,000 |
1992/08/04 | 834 | 834 | 830 | 834 | 17,000 |
1992/08/03 | 826 | 835 | 826 | 834 | 17,000 |
1992/07/31 | 840 | 847 | 835 | 847 | 10,000 |
1992/07/30 | 835 | 838 | 823 | 838 | 93,000 |
1992/07/29 | 828 | 832 | 828 | 832 | 97,000 |
1992/07/28 | 832 | 832 | 827 | 828 | 90,000 |
1992/07/27 | 828 | 832 | 825 | 825 | 89,000 |
1992/07/24 | 835 | 835 | 826 | 826 | 64,000 |
1992/07/23 | 824 | 841 | 820 | 835 | 107,000 |
1992/07/22 | 830 | 830 | 825 | 830 | 190,000 |
1992/07/21 | 822 | 832 | 822 | 829 | 246,000 |
1992/07/20 | 850 | 850 | 830 | 832 | 100,000 |
1992/07/17 | 861 | 862 | 851 | 860 | 149,000 |
1992/07/16 | 869 | 871 | 865 | 867 | 127,000 |
1992/07/15 | 864 | 875 | 864 | 875 | 9,000 |
1992/07/14 | 884 | 884 | 878 | 884 | 23,000 |
1992/07/13 | 869 | 884 | 869 | 884 | 39,000 |
1992/07/10 | 879 | 884 | 879 | 884 | 37,000 |
1992/07/09 | 866 | 875 | 865 | 875 | 52,000 |
1992/07/08 | 865 | 865 | 865 | 865 | 2,000 |
1992/07/07 | 875 | 875 | 875 | 875 | 21,000 |
1992/07/06 | 885 | 885 | 875 | 875 | 7,000 |
1992/07/03 | 885 | 885 | 870 | 875 | 70,000 |
1992/07/02 | 855 | 882 | 855 | 876 | 163,000 |
1992/07/01 | 835 | 836 | 833 | 835 | 53,000 |
1992/06/30 | 832 | 835 | 825 | 835 | 42,000 |
1992/06/29 | 831 | 831 | 822 | 822 | 65,000 |
1992/06/26 | 835 | 839 | 830 | 835 | 70,000 |
1992/06/25 | 843 | 846 | 833 | 835 | 236,000 |
1992/06/24 | 857 | 857 | 847 | 850 | 96,000 |
1992/06/23 | 853 | 853 | 847 | 847 | 133,000 |
1992/06/22 | 851 | 853 | 851 | 853 | 49,000 |
1992/06/19 | 865 | 867 | 856 | 856 | 52,000 |
1992/06/18 | 877 | 880 | 850 | 860 | 114,000 |
1992/06/17 | 900 | 900 | 882 | 887 | 68,000 |
1992/06/16 | 895 | 905 | 895 | 900 | 119,000 |
1992/06/15 | 905 | 905 | 895 | 901 | 153,000 |
1992/06/12 | 925 | 925 | 910 | 915 | 240,000 |
1992/06/11 | 901 | 910 | 901 | 910 | 77,000 |
1992/06/10 | 905 | 920 | 905 | 910 | 103,000 |
1992/06/09 | 920 | 920 | 900 | 910 | 70,000 |
1992/06/08 | 900 | 910 | 890 | 910 | 49,000 |
1992/06/05 | 910 | 910 | 900 | 910 | 110,000 |
1992/06/04 | 903 | 920 | 901 | 915 | 214,000 |
1992/06/03 | 900 | 920 | 900 | 900 | 528,000 |
1992/06/02 | 884 | 899 | 881 | 897 | 246,000 |
1992/06/01 | 885 | 887 | 876 | 884 | 290,000 |
1992/05/29 | 879 | 885 | 879 | 881 | 167,000 |
1992/05/28 | 875 | 880 | 874 | 879 | 204,000 |
1992/05/27 | 880 | 881 | 876 | 880 | 365,000 |
1992/05/26 | 890 | 890 | 880 | 880 | 76,000 |
1992/05/25 | 890 | 890 | 880 | 890 | 82,000 |
1992/05/22 | 901 | 901 | 890 | 895 | 56,000 |
1992/05/21 | 903 | 910 | 901 | 910 | 62,000 |
1992/05/20 | 924 | 924 | 908 | 910 | 182,000 |
1992/05/19 | 927 | 928 | 915 | 926 | 212,000 |
1992/05/18 | 905 | 925 | 905 | 925 | 179,000 |
1992/05/15 | 897 | 920 | 896 | 904 | 364,000 |
1992/05/14 | 895 | 909 | 895 | 896 | 391,000 |
1992/05/13 | 890 | 898 | 885 | 890 | 165,000 |
1992/05/12 | 900 | 905 | 900 | 900 | 201,000 |
1992/05/11 | 930 | 932 | 900 | 901 | 147,000 |
1992/05/08 | 930 | 935 | 911 | 925 | 395,000 |
1992/05/07 | 923 | 940 | 920 | 940 | 1,622,000 |
1992/05/06 | 905 | 920 | 905 | 919 | 317,000 |
1992/05/01 | 892 | 910 | 880 | 910 | 523,000 |
1992/04/30 | 908 | 910 | 887 | 895 | 267,000 |
1992/04/28 | 911 | 916 | 900 | 906 | 924,000 |
1992/04/27 | 904 | 935 | 900 | 911 | 926,000 |
1992/04/24 | 870 | 904 | 870 | 904 | 339,000 |
1992/04/23 | 862 | 875 | 862 | 865 | 193,000 |
1992/04/22 | 856 | 857 | 854 | 857 | 61,000 |
1992/04/21 | 866 | 870 | 857 | 857 | 99,000 |
1992/04/20 | 865 | 884 | 861 | 876 | 166,000 |
1992/04/17 | 875 | 876 | 860 | 865 | 187,000 |
1992/04/16 | 890 | 905 | 876 | 885 | 833,000 |
1992/04/15 | 855 | 889 | 855 | 884 | 878,000 |
1992/04/14 | 834 | 840 | 829 | 835 | 127,000 |
1992/04/13 | 826 | 840 | 826 | 830 | 391,000 |
1992/04/10 | 800 | 830 | 800 | 820 | 202,000 |
1992/04/09 | 800 | 800 | 791 | 791 | 280,000 |
1992/04/08 | 806 | 810 | 800 | 810 | 151,000 |
1992/04/07 | 828 | 828 | 810 | 816 | 273,000 |
1992/04/06 | 819 | 834 | 819 | 833 | 341,000 |
1992/04/03 | 802 | 819 | 802 | 819 | 202,000 |
1992/04/02 | 806 | 810 | 790 | 805 | 343,000 |
1992/04/01 | 820 | 820 | 802 | 810 | 126,000 |
1992/03/31 | 838 | 843 | 835 | 835 | 150,000 |
1992/03/30 | 838 | 841 | 836 | 841 | 98,000 |
1992/03/27 | 837 | 844 | 831 | 841 | 244,000 |
1992/03/26 | 850 | 869 | 836 | 836 | 577,000 |
1992/03/25 | 839 | 850 | 838 | 850 | 259,000 |
1992/03/24 | 850 | 850 | 835 | 839 | 300,000 |
1992/03/23 | 835 | 858 | 830 | 855 | 1,118,000 |
1992/03/19 | 785 | 830 | 785 | 830 | 635,000 |
1992/03/18 | 768 | 775 | 764 | 775 | 229,000 |
1992/03/17 | 761 | 766 | 755 | 766 | 160,000 |
1992/03/16 | 767 | 770 | 765 | 766 | 93,000 |
1992/03/13 | 751 | 766 | 751 | 757 | 180,000 |
1992/03/12 | 749 | 750 | 745 | 750 | 123,000 |
1992/03/11 | 754 | 759 | 750 | 750 | 141,000 |
1992/03/10 | 738 | 744 | 736 | 744 | 201,000 |
1992/03/09 | 738 | 740 | 736 | 736 | 28,000 |
1992/03/06 | 738 | 740 | 738 | 740 | 30,000 |
1992/03/05 | 741 | 742 | 738 | 739 | 140,000 |
1992/03/04 | 750 | 751 | 746 | 751 | 127,000 |
1992/03/03 | 752 | 766 | 751 | 751 | 173,000 |
1992/03/02 | 756 | 770 | 756 | 766 | 153,000 |
1992/02/28 | 761 | 763 | 756 | 756 | 177,000 |
1992/02/27 | 765 | 780 | 765 | 768 | 181,000 |
1992/02/26 | 779 | 779 | 770 | 775 | 212,000 |
1992/02/25 | 750 | 774 | 750 | 769 | 115,000 |
1992/02/24 | 767 | 769 | 758 | 759 | 107,000 |
1992/02/21 | 757 | 765 | 757 | 765 | 243,000 |
1992/02/20 | 755 | 755 | 751 | 755 | 72,000 |
1992/02/19 | 766 | 774 | 751 | 770 | 179,000 |
1992/02/18 | 780 | 780 | 776 | 776 | 217,000 |
1992/02/17 | 781 | 785 | 780 | 785 | 70,000 |
1992/02/14 | 809 | 811 | 791 | 791 | 349,000 |
1992/02/13 | 806 | 818 | 806 | 810 | 212,000 |
1992/02/12 | 805 | 815 | 798 | 811 | 261,000 |
1992/02/10 | 806 | 809 | 805 | 809 | 915,000 |
1992/02/07 | 794 | 815 | 794 | 811 | 429,000 |
1992/02/06 | 798 | 799 | 798 | 798 | 105,000 |
1992/02/05 | 785 | 798 | 776 | 798 | 165,000 |
1992/02/04 | 795 | 798 | 776 | 776 | 256,000 |
1992/02/03 | 795 | 798 | 790 | 798 | 116,000 |
1992/01/31 | 781 | 796 | 781 | 795 | 109,000 |
1992/01/30 | 776 | 792 | 776 | 786 | 72,000 |
1992/01/29 | 800 | 804 | 780 | 786 | 289,000 |
1992/01/28 | 782 | 795 | 782 | 795 | 946,000 |
1992/01/27 | 777 | 785 | 773 | 782 | 167,000 |
1992/01/24 | 775 | 775 | 765 | 767 | 83,000 |
1992/01/23 | 770 | 785 | 770 | 785 | 195,000 |
1992/01/22 | 753 | 774 | 753 | 774 | 147,000 |
1992/01/21 | 743 | 755 | 743 | 752 | 197,000 |
1992/01/20 | 760 | 760 | 753 | 753 | 81,000 |
1992/01/17 | 745 | 760 | 742 | 760 | 136,000 |
1992/01/16 | 740 | 755 | 736 | 745 | 124,000 |
1992/01/14 | 741 | 741 | 724 | 724 | 30,000 |
1992/01/13 | 752 | 752 | 741 | 741 | 31,000 |
1992/01/10 | 765 | 765 | 743 | 762 | 126,000 |
1992/01/09 | 744 | 769 | 744 | 769 | 48,000 |
1992/01/08 | 746 | 755 | 745 | 754 | 46,000 |
1992/01/07 | 750 | 762 | 750 | 756 | 79,000 |
1992/01/06 | 750 | 762 | 750 | 762 | 110,000 |