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
1994/12/30 964 968 964 967 43,000
1994/12/29 963 964 953 964 83,000
1994/12/28 969 969 968 968 14,000
1994/12/27 968 969 968 969 31,000
1994/12/27 1 -> 1.03 分割
1994/12/26 990 993 985 992 218,000
1994/12/22 990 995 987 990 131,000
1994/12/21 990 990 985 990 121,000
1994/12/20 970 984 970 980 354,000
1994/12/19 963 970 963 970 67,000
1994/12/16 958 962 958 961 245,000
1994/12/15 958 960 956 958 266,000
1994/12/14 959 964 956 956 219,000
1994/12/13 957 958 946 958 111,000
1994/12/12 957 957 950 950 152,000
1994/12/09 967 967 957 958 230,000
1994/12/08 950 959 950 958 204,000
1994/12/07 941 949 941 945 60,000
1994/12/06 929 950 929 949 190,000
1994/12/05 932 932 927 928 197,000
1994/12/02 925 933 925 932 64,000
1994/12/01 925 927 922 925 148,000
1994/11/30 917 922 917 917 99,000
1994/11/29 917 917 917 917 38,000
1994/11/28 920 920 900 912 86,000
1994/11/25 924 926 921 921 105,000
1994/11/24 925 925 920 925 179,000
1994/11/22 928 938 921 928 78,000
1994/11/21 957 957 938 938 47,000
1994/11/18 959 959 957 957 165,000
1994/11/17 946 959 946 959 68,000
1994/11/16 951 951 946 946 132,000
1994/11/15 945 951 945 951 330,000
1994/11/14 955 955 945 945 79,000
1994/11/11 951 955 951 955 131,000
1994/11/10 959 960 950 950 159,000
1994/11/09 962 963 946 946 580,000
1994/11/08 986 986 962 962 115,000
1994/11/07 991 1,000 990 990 118,000
1994/11/04 999 999 981 981 76,000
1994/11/02 993 1,000 985 999 633,000
1994/11/01 1,010 1,010 1,000 1,000 71,000
1994/10/31 999 1,010 999 1,010 74,000
1994/10/28 983 990 983 990 252,000
1994/10/27 970 974 970 974 54,000
1994/10/26 984 984 960 961 142,000
1994/10/25 991 992 984 988 237,000
1994/10/24 1,010 1,010 990 991 61,000
1994/10/21 1,030 1,030 1,000 1,000 532,000
1994/10/20 995 1,010 990 1,010 218,000
1994/10/19 994 1,010 994 999 130,000
1994/10/18 998 1,010 991 998 554,000
1994/10/17 970 996 970 988 169,000
1994/10/14 980 989 979 979 156,000
1994/10/13 974 979 974 979 601,000
1994/10/12 975 975 970 974 39,000
1994/10/11 960 969 955 969 53,000
1994/10/07 960 960 944 950 426,000
1994/10/06 963 963 956 960 85,000
1994/10/05 970 973 963 973 180,000
1994/10/04 971 973 970 970 161,000
1994/10/03 980 980 970 970 67,000
1994/09/30 970 980 970 980 74,000
1994/09/29 973 978 971 978 124,000
1994/09/28 971 971 970 971 37,000
1994/09/27 980 980 970 970 88,000
1994/09/26 984 984 974 978 100,000
1994/09/22 993 993 978 979 127,000
1994/09/21 973 983 973 983 257,000
1994/09/20 970 980 969 973 96,000
1994/09/19 964 970 960 960 156,000
1994/09/16 960 965 960 960 95,000
1994/09/14 965 965 961 965 359,000
1994/09/13 962 974 952 974 730,000
1994/09/12 955 963 955 963 425,000
1994/09/09 945 958 945 945 389,000
1994/09/08 951 956 945 945 460,000
1994/09/07 962 962 956 959 173,000
1994/09/06 965 969 960 961 191,000
1994/09/05 980 980 960 960 105,000
1994/09/02 955 966 947 960 385,000
1994/09/01 964 966 960 960 236,000
1994/08/31 970 975 966 966 88,000
1994/08/30 971 975 970 970 186,000
1994/08/29 983 984 970 971 200,000
1994/08/26 984 985 975 983 155,000
1994/08/25 970 985 970 985 180,000
1994/08/24 981 981 970 970 113,000
1994/08/23 980 980 971 971 31,000
1994/08/22 981 984 980 980 138,000
1994/08/19 992 1,000 992 1,000 95,000
1994/08/18 1,000 1,010 995 995 362,000
1994/08/17 1,000 1,000 995 995 37,000
1994/08/16 1,010 1,010 995 1,000 62,000
1994/08/15 1,010 1,010 1,000 1,010 51,000
1994/08/12 1,000 1,020 1,000 1,020 279,000
1994/08/11 1,000 1,010 1,000 1,000 62,000
1994/08/10 1,010 1,020 995 1,000 371,000
1994/08/09 1,020 1,030 1,010 1,010 141,000
1994/08/08 1,020 1,030 1,010 1,030 12,000
1994/08/05 1,030 1,030 1,020 1,020 92,000
1994/08/04 1,020 1,030 1,010 1,010 88,000
1994/08/03 1,010 1,030 1,010 1,020 12,000
1994/08/02 1,020 1,030 1,020 1,030 396,000
1994/08/01 1,000 1,010 1,000 1,000 273,000
1994/07/29 1,030 1,040 1,020 1,020 213,000
1994/07/28 1,020 1,040 1,000 1,020 276,000
1994/07/27 1,010 1,010 1,010 1,010 131,000
1994/07/26 1,030 1,030 1,010 1,010 182,000
1994/07/25 1,020 1,030 1,010 1,010 339,000
1994/07/22 1,020 1,040 1,020 1,020 127,000
1994/07/21 1,030 1,040 1,020 1,020 89,000
1994/07/20 1,030 1,030 1,020 1,020 26,000
1994/07/19 1,020 1,030 1,010 1,010 156,000
1994/07/18 1,020 1,040 1,020 1,020 34,000
1994/07/15 1,030 1,040 1,020 1,020 15,000
1994/07/14 1,020 1,030 1,020 1,030 202,000
1994/07/13 1,020 1,030 1,010 1,020 327,000
1994/07/12 1,030 1,030 1,000 1,010 94,000
1994/07/11 1,040 1,040 1,040 1,040 10,000
1994/07/08 1,040 1,050 1,030 1,040 158,000
1994/07/07 1,040 1,050 1,030 1,040 132,000
1994/07/06 1,050 1,060 1,040 1,050 132,000
1994/07/05 1,050 1,060 1,050 1,050 207,000
1994/07/04 1,050 1,050 1,040 1,050 64,000
1994/07/01 1,030 1,030 1,030 1,030 191,000
1994/06/30 1,030 1,060 1,030 1,050 314,000
1994/06/29 1,050 1,060 1,030 1,030 402,000
1994/06/28 1,050 1,070 1,050 1,060 416,000
1994/06/27 1,040 1,040 1,020 1,040 377,000
1994/06/24 1,070 1,070 1,050 1,060 210,000
1994/06/23 1,060 1,070 1,060 1,070 181,000
1994/06/22 1,050 1,080 1,040 1,080 691,000
1994/06/21 1,070 1,070 1,060 1,070 149,000
1994/06/20 1,100 1,100 1,070 1,080 193,000
1994/06/17 1,080 1,120 1,080 1,110 1,351,000
1994/06/16 1,070 1,080 1,060 1,070 522,000
1994/06/15 1,070 1,080 1,050 1,060 606,000
1994/06/14 1,060 1,080 1,060 1,060 571,000
1994/06/13 1,060 1,060 1,050 1,060 237,000
1994/06/10 1,050 1,060 1,050 1,060 480,000
1994/06/09 1,050 1,070 1,050 1,060 864,000
1994/06/08 1,030 1,050 1,030 1,040 266,000
1994/06/07 1,030 1,040 1,020 1,030 149,000
1994/06/06 1,040 1,040 1,030 1,030 111,000
1994/06/03 1,040 1,040 1,030 1,040 235,000
1994/06/02 1,060 1,060 1,040 1,040 413,000
1994/06/01 1,060 1,070 1,050 1,070 309,000
1994/05/31 1,070 1,080 1,070 1,070 153,000
1994/05/30 1,060 1,070 1,050 1,060 346,000
1994/05/27 1,050 1,050 1,040 1,050 774,000
1994/05/26 1,050 1,050 1,020 1,050 309,000
1994/05/25 1,030 1,050 1,030 1,050 257,000
1994/05/24 1,020 1,040 1,020 1,030 427,000
1994/05/23 1,030 1,030 1,020 1,020 371,000
1994/05/20 1,010 1,030 1,010 1,030 467,000
1994/05/19 1,010 1,020 1,010 1,010 213,000
1994/05/18 1,030 1,030 1,020 1,030 590,000
1994/05/17 1,040 1,040 1,030 1,030 792,000
1994/05/16 1,070 1,070 1,050 1,060 612,000
1994/05/13 1,030 1,090 1,030 1,060 3,045,999
1994/05/12 1,000 1,020 997 1,020 675,000
1994/05/11 1,010 1,020 1,000 1,020 424,000
1994/05/10 996 998 994 997 804,000
1994/05/09 980 997 980 997 58,000
1994/05/06 990 998 985 997 13,000
1994/05/02 980 980 978 980 79,000
1994/04/28 979 990 972 990 512,000
1994/04/27 989 990 970 989 180,000
1994/04/26 985 989 975 989 129,000
1994/04/25 971 980 965 975 75,000
1994/04/22 980 998 980 981 214,000
1994/04/21 999 1,000 997 1,000 257,000
1994/04/20 1,000 1,000 996 999 440,000
1994/04/19 1,000 1,010 999 1,000 381,000
1994/04/18 990 1,020 990 1,010 960,000
1994/04/15 987 990 985 988 366,000
1994/04/14 971 990 970 987 968,000
1994/04/13 969 975 955 970 336,000
1994/04/12 967 967 951 960 194,000
1994/04/11 966 967 958 967 182,000
1994/04/08 955 958 941 958 407,000
1994/04/07 938 948 938 945 85,000
1994/04/06 957 957 948 948 122,000
1994/04/05 944 948 935 948 246,000
1994/04/04 936 936 929 934 93,000
1994/04/01 936 945 936 937 146,000
1994/03/31 960 960 936 936 86,000
1994/03/30 960 965 955 960 291,000
1994/03/29 984 984 972 980 303,000
1994/03/28 980 984 970 979 357,000
1994/03/25 964 980 961 970 761,000
1994/03/24 955 965 950 965 342,000
1994/03/23 980 980 969 970 306,000
1994/03/22 1,000 1,000 989 990 426,000
1994/03/18 988 1,010 988 1,000 1,120,000
1994/03/17 984 989 975 983 898,000
1994/03/16 977 985 973 982 896,000
1994/03/15 970 980 965 970 1,132,000
1994/03/14 956 965 952 965 1,196,000
1994/03/11 949 949 936 947 1,020,000
1994/03/10 932 940 932 940 1,091,000
1994/03/09 930 931 924 930 816,000
1994/03/08 909 940 909 920 1,691,000
1994/03/07 905 919 897 900 1,405,000
1994/03/04 905 917 900 900 2,327,999
1994/03/03 873 885 872 872 411,000
1994/03/02 875 879 865 871 185,000
1994/03/01 875 880 865 880 153,000
1994/02/28 870 880 870 870 121,000
1994/02/25 862 871 862 870 63,000
1994/02/24 856 880 856 872 116,000
1994/02/23 856 860 856 860 15,000
1994/02/22 880 880 861 865 95,000
1994/02/21 850 860 850 860 50,000
1994/02/18 861 861 858 860 69,000
1994/02/17 870 871 861 861 115,000
1994/02/16 876 876 867 870 191,000
1994/02/15 875 875 861 866 177,000
1994/02/14 885 885 870 884 69,000
1994/02/10 879 890 879 890 174,000
1994/02/09 890 891 868 889 392,000
1994/02/08 890 900 890 900 171,000
1994/02/07 891 896 891 896 117,000
1994/02/04 899 900 890 893 130,000
1994/02/03 901 919 895 900 905,000
1994/02/02 886 892 877 891 167,000
1994/02/01 910 910 886 886 501,000
1994/01/31 900 900 890 894 223,000
1994/01/28 872 880 870 880 183,000
1994/01/27 875 884 871 872 547,000
1994/01/26 864 885 861 885 418,000
1994/01/25 870 870 860 865 129,000
1994/01/24 863 864 855 860 209,000
1994/01/21 876 880 870 879 317,000
1994/01/20 889 890 876 876 225,000
1994/01/19 856 875 856 875 448,000
1994/01/18 858 858 851 855 180,000
1994/01/17 856 866 856 865 134,000
1994/01/14 859 865 850 865 246,000
1994/01/13 865 865 856 856 141,000
1994/01/12 864 864 852 855 200,000
1994/01/11 867 867 845 854 456,000
1994/01/10 863 868 858 867 320,000
1994/01/07 841 854 839 853 280,000
1994/01/06 830 834 826 832 323,000
1994/01/05 818 839 818 820 139,000
1994/01/04 825 825 815 818 26,000

このページの先頭へ