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 |