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
1993/12/30 810 815 800 815 47,000
1993/12/29 820 820 800 800 87,000
1993/12/28 800 810 800 810 82,000
1993/12/27 803 810 803 810 134,000
1993/12/24 825 825 803 803 312,000
1993/12/22 815 835 815 835 48,000
1993/12/21 845 845 835 835 47,000
1993/12/20 855 864 845 845 159,000
1993/12/17 855 860 855 860 96,000
1993/12/16 851 860 847 860 113,000
1993/12/15 850 850 836 837 125,000
1993/12/14 861 861 850 850 172,000
1993/12/13 850 858 849 851 171,000
1993/12/10 830 859 830 850 231,000
1993/12/09 840 850 840 845 88,000
1993/12/08 850 850 825 825 140,000
1993/12/07 844 860 844 845 76,000
1993/12/06 860 860 835 842 345,000
1993/12/03 867 867 850 850 47,000
1993/12/02 853 879 846 870 133,000
1993/12/01 825 855 825 855 138,000
1993/11/30 860 860 835 835 191,000
1993/11/29 840 850 835 850 139,000
1993/11/26 866 869 835 840 222,000
1993/11/25 860 870 860 870 312,000
1993/11/24 888 888 862 862 137,000
1993/11/22 890 896 880 895 203,000
1993/11/19 899 899 890 899 282,000
1993/11/18 883 900 883 900 213,000
1993/11/17 889 889 882 888 102,000
1993/11/16 893 893 888 891 158,000
1993/11/15 897 898 885 898 292,000
1993/11/12 880 898 879 897 249,000
1993/11/11 875 880 870 880 137,000
1993/11/10 866 867 856 865 105,000
1993/11/09 885 885 865 865 154,000
1993/11/08 880 880 870 875 132,000
1993/11/05 885 888 866 868 279,000
1993/11/04 890 895 885 885 156,000
1993/11/02 880 900 880 890 280,000
1993/11/01 888 890 885 890 63,000
1993/10/29 890 890 875 875 187,000
1993/10/28 888 888 885 885 129,000
1993/10/27 885 888 875 888 114,000
1993/10/26 890 893 886 890 249,000
1993/10/25 884 890 884 889 74,000
1993/10/22 885 889 881 889 135,000
1993/10/21 881 885 880 885 75,000
1993/10/20 882 882 877 877 72,000
1993/10/19 880 885 876 876 84,000
1993/10/18 884 890 884 886 118,000
1993/10/15 895 895 888 889 245,000
1993/10/14 890 890 883 888 264,000
1993/10/13 890 890 885 885 222,000
1993/10/12 895 905 886 890 309,000
1993/10/08 874 880 870 875 115,000
1993/10/07 880 880 874 874 131,000
1993/10/06 885 885 870 870 105,000
1993/10/05 890 890 880 885 53,000
1993/10/04 887 887 881 885 90,000
1993/10/01 880 894 877 877 183,000
1993/09/30 871 880 871 876 108,000
1993/09/29 870 872 870 870 63,000
1993/09/28 880 884 870 870 168,000
1993/09/27 877 883 877 882 107,000
1993/09/24 875 883 875 883 153,000
1993/09/22 875 883 865 865 135,000
1993/09/21 879 885 875 875 243,000
1993/09/20 882 882 876 879 59,000
1993/09/17 885 885 877 880 185,000
1993/09/16 885 885 875 880 138,000
1993/09/14 882 882 875 875 29,000
1993/09/13 861 876 861 876 148,000
1993/09/10 870 875 869 870 245,000
1993/09/09 870 870 870 870 122,000
1993/09/08 870 872 870 870 40,000
1993/09/07 881 881 875 875 102,000
1993/09/06 881 889 881 881 59,000
1993/09/03 885 895 885 890 151,000
1993/09/02 890 895 890 895 295,000
1993/09/01 875 891 875 890 438,000
1993/08/31 875 885 875 885 19,000
1993/08/30 884 890 880 885 72,000
1993/08/27 875 890 875 882 194,000
1993/08/26 870 885 870 875 162,000
1993/08/25 869 870 869 870 353,000
1993/08/24 885 885 871 871 37,000
1993/08/23 893 893 880 881 70,000
1993/08/20 894 896 890 895 141,000
1993/08/19 891 894 891 894 47,000
1993/08/18 897 898 890 897 100,000
1993/08/17 895 900 895 897 370,000
1993/08/16 884 895 884 895 97,000
1993/08/13 886 886 870 886 300,000
1993/08/12 894 894 886 886 180,000
1993/08/11 850 874 850 874 107,000
1993/08/10 854 854 847 850 153,000
1993/08/09 850 855 846 846 78,000
1993/08/06 865 865 855 855 219,000
1993/08/05 865 865 855 865 166,000
1993/08/04 867 871 862 865 131,000
1993/08/03 861 874 861 870 148,000
1993/08/02 865 870 865 870 83,000
1993/07/30 880 880 872 879 158,000
1993/07/29 855 883 854 883 154,000
1993/07/28 855 856 849 850 399,000
1993/07/27 862 862 845 855 85,000
1993/07/26 855 855 845 852 96,000
1993/07/23 860 860 845 855 167,000
1993/07/22 855 860 850 860 327,000
1993/07/21 864 864 850 855 147,000
1993/07/20 858 860 850 855 88,000
1993/07/19 858 860 851 856 189,000
1993/07/16 860 865 858 858 225,000
1993/07/15 859 864 858 860 110,000
1993/07/14 860 860 857 858 204,000
1993/07/13 853 859 851 856 285,000
1993/07/12 845 850 845 846 15,000
1993/07/09 850 858 843 845 256,000
1993/07/08 840 850 840 850 40,000
1993/07/07 842 861 842 855 81,000
1993/07/06 840 855 835 835 108,000
1993/07/05 866 866 840 840 60,000
1993/07/02 855 855 846 846 106,000
1993/07/01 850 855 850 853 104,000
1993/06/30 856 856 850 850 174,000
1993/06/29 856 860 856 856 194,000
1993/06/28 865 878 865 866 176,000
1993/06/25 875 875 855 865 212,000
1993/06/24 870 880 870 878 158,000
1993/06/23 870 874 865 870 267,000
1993/06/22 870 870 861 870 136,000
1993/06/21 890 890 864 864 222,000
1993/06/18 882 885 880 884 113,000
1993/06/17 871 880 863 880 121,000
1993/06/16 888 888 880 880 206,000
1993/06/15 902 902 888 890 258,000
1993/06/14 910 911 902 906 142,000
1993/06/11 931 935 910 910 469,000
1993/06/10 936 937 929 930 122,000
1993/06/08 945 950 945 946 228,000
1993/06/07 959 959 945 955 146,000
1993/06/04 961 961 954 960 190,000
1993/06/03 974 975 966 969 414,000
1993/06/02 980 990 974 974 1,329,000
1993/06/01 955 977 955 975 509,000
1993/05/31 965 969 955 955 296,000
1993/05/28 929 964 925 957 550,000
1993/05/27 928 935 928 930 231,000
1993/05/26 920 929 919 928 234,000
1993/05/25 914 929 911 929 291,000
1993/05/24 925 930 915 915 194,000
1993/05/21 906 919 895 901 613,000
1993/05/20 918 919 906 906 291,000
1993/05/19 919 920 918 919 27,000
1993/05/18 925 926 915 920 193,000
1993/05/17 922 928 922 925 176,000
1993/05/14 922 926 922 922 175,000
1993/05/13 911 939 910 920 831,000
1993/05/12 915 928 915 915 552,000
1993/05/11 919 925 914 915 500,000
1993/05/10 905 919 905 919 421,000
1993/05/07 910 911 900 905 258,000
1993/05/06 913 924 913 915 480,000
1993/04/30 892 910 892 910 329,000
1993/04/28 900 900 891 891 463,000
1993/04/27 885 891 882 885 668,000
1993/04/26 883 883 877 882 68,000
1993/04/23 875 875 870 875 181,000
1993/04/22 877 883 877 878 280,000
1993/04/21 890 893 875 882 295,000
1993/04/20 900 900 891 895 231,000
1993/04/19 907 907 896 900 89,000
1993/04/16 917 918 905 907 344,000
1993/04/15 910 923 910 918 472,000
1993/04/14 920 933 920 920 560,000
1993/04/13 900 920 897 920 521,000
1993/04/12 910 910 896 900 167,000
1993/04/09 920 920 912 913 172,000
1993/04/08 923 930 919 920 501,000
1993/04/07 919 923 914 920 413,000
1993/04/06 910 910 902 902 136,000
1993/04/05 902 906 890 900 273,000
1993/04/02 895 918 889 900 366,000
1993/04/01 894 894 885 885 217,000
1993/03/31 895 895 885 885 270,000
1993/03/30 906 909 901 902 93,000
1993/03/29 910 920 910 916 42,000
1993/03/26 930 930 913 920 304,000
1993/03/25 905 930 905 923 242,000
1993/03/24 918 918 910 910 308,000
1993/03/23 916 928 916 918 267,000
1993/03/22 930 930 925 925 138,000
1993/03/19 940 940 920 930 466,000
1993/03/18 930 940 929 935 558,000
1993/03/17 910 920 910 920 120,000
1993/03/16 923 923 912 919 59,000
1993/03/15 920 923 915 920 366,000
1993/03/12 913 917 907 916 489,000
1993/03/11 920 920 910 913 328,000
1993/03/10 908 914 908 913 220,000
1993/03/09 905 923 905 915 545,000
1993/03/08 880 910 880 901 278,000
1993/03/05 900 900 880 885 269,000
1993/03/04 920 920 900 905 179,000
1993/03/03 899 926 899 920 404,000
1993/03/02 884 900 884 899 103,000
1993/03/01 885 898 885 894 42,000
1993/02/26 895 900 890 895 123,000
1993/02/25 897 898 880 895 305,000
1993/02/24 906 909 895 895 250,000
1993/02/23 915 916 908 909 888,000
1993/02/22 915 915 901 910 677,000
1993/02/19 906 916 900 915 320,000
1993/02/18 925 932 916 916 1,192,000
1993/02/17 884 925 884 920 1,154,000
1993/02/16 875 900 875 899 263,000
1993/02/15 874 877 874 874 96,000
1993/02/12 875 880 868 874 170,000
1993/02/10 886 890 875 880 105,000
1993/02/09 891 895 880 880 200,000
1993/02/08 899 910 899 899 410,000
1993/02/05 879 899 879 890 523,000
1993/02/04 890 890 868 868 278,000
1993/02/03 885 890 881 885 505,000
1993/02/02 867 882 867 880 233,000
1993/02/01 868 869 860 866 82,000
1993/01/29 855 869 853 869 396,000
1993/01/28 860 870 858 858 729,000
1993/01/27 845 865 837 860 306,000
1993/01/26 841 846 835 840 355,000
1993/01/25 856 856 841 845 335,000
1993/01/22 874 874 855 856 596,000
1993/01/21 869 870 861 870 381,000
1993/01/20 890 890 867 878 1,090,000
1993/01/19 872 893 870 887 2,075,000
1993/01/18 856 862 856 862 255,000
1993/01/14 853 853 848 852 153,000
1993/01/13 846 852 846 852 273,000
1993/01/12 838 842 836 842 93,000
1993/01/11 841 844 836 841 91,000
1993/01/08 841 852 835 845 302,000
1993/01/07 833 840 833 834 170,000
1993/01/06 830 836 826 836 367,000
1993/01/05 825 834 825 834 254,000
1993/01/04 822 825 822 825 12,000

このページの先頭へ