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 |
---|---|---|---|---|---|
1995/12/29 | 857 | 862 | 857 | 862 | 80,000 |
1995/12/28 | 847 | 848 | 839 | 848 | 216,000 |
1995/12/27 | 839 | 840 | 839 | 839 | 95,000 |
1995/12/26 | 829 | 836 | 829 | 829 | 60,000 |
1995/12/25 | 832 | 833 | 831 | 831 | 85,000 |
1995/12/22 | 840 | 841 | 830 | 831 | 108,000 |
1995/12/21 | 833 | 839 | 833 | 838 | 116,000 |
1995/12/20 | 833 | 833 | 827 | 833 | 40,000 |
1995/12/19 | 822 | 825 | 821 | 825 | 34,000 |
1995/12/18 | 836 | 836 | 821 | 835 | 61,000 |
1995/12/15 | 820 | 824 | 819 | 820 | 124,000 |
1995/12/14 | 829 | 829 | 820 | 824 | 135,000 |
1995/12/13 | 820 | 820 | 816 | 820 | 201,000 |
1995/12/12 | 830 | 830 | 817 | 818 | 38,000 |
1995/12/11 | 822 | 824 | 821 | 824 | 176,000 |
1995/12/08 | 838 | 838 | 821 | 821 | 158,000 |
1995/12/07 | 834 | 839 | 828 | 830 | 314,000 |
1995/12/06 | 827 | 830 | 827 | 829 | 84,000 |
1995/12/05 | 826 | 827 | 826 | 827 | 48,000 |
1995/12/04 | 820 | 826 | 818 | 818 | 230,000 |
1995/12/01 | 807 | 820 | 807 | 820 | 119,000 |
1995/11/30 | 805 | 815 | 805 | 810 | 93,000 |
1995/11/29 | 810 | 812 | 807 | 807 | 75,000 |
1995/11/28 | 808 | 819 | 807 | 819 | 132,000 |
1995/11/27 | 799 | 807 | 799 | 803 | 204,000 |
1995/11/24 | 799 | 800 | 795 | 795 | 9,000 |
1995/11/22 | 800 | 805 | 798 | 798 | 97,000 |
1995/11/21 | 805 | 805 | 799 | 800 | 32,000 |
1995/11/20 | 805 | 805 | 797 | 797 | 60,000 |
1995/11/17 | 801 | 805 | 799 | 800 | 68,000 |
1995/11/16 | 800 | 800 | 797 | 800 | 56,000 |
1995/11/15 | 802 | 805 | 798 | 798 | 205,000 |
1995/11/14 | 802 | 802 | 793 | 800 | 119,000 |
1995/11/13 | 797 | 800 | 791 | 792 | 76,000 |
1995/11/10 | 801 | 809 | 801 | 802 | 21,000 |
1995/11/09 | 813 | 813 | 811 | 811 | 51,000 |
1995/11/08 | 825 | 825 | 808 | 808 | 106,000 |
1995/11/07 | 817 | 820 | 815 | 817 | 78,000 |
1995/11/06 | 817 | 822 | 817 | 818 | 132,000 |
1995/11/02 | 816 | 816 | 812 | 815 | 91,000 |
1995/11/01 | 815 | 815 | 806 | 806 | 95,000 |
1995/10/31 | 801 | 815 | 801 | 815 | 50,000 |
1995/10/30 | 797 | 800 | 797 | 800 | 198,000 |
1995/10/27 | 808 | 808 | 797 | 797 | 181,000 |
1995/10/26 | 808 | 815 | 803 | 804 | 296,000 |
1995/10/25 | 808 | 811 | 805 | 805 | 74,000 |
1995/10/24 | 811 | 815 | 810 | 810 | 51,000 |
1995/10/23 | 818 | 818 | 810 | 810 | 14,000 |
1995/10/20 | 810 | 818 | 805 | 814 | 187,000 |
1995/10/19 | 814 | 814 | 810 | 810 | 37,000 |
1995/10/18 | 814 | 816 | 810 | 816 | 78,000 |
1995/10/17 | 815 | 815 | 810 | 814 | 106,000 |
1995/10/16 | 812 | 818 | 812 | 815 | 137,000 |
1995/10/13 | 817 | 820 | 811 | 812 | 81,000 |
1995/10/12 | 827 | 827 | 822 | 827 | 198,000 |
1995/10/11 | 828 | 830 | 828 | 828 | 171,000 |
1995/10/09 | 830 | 830 | 829 | 830 | 144,000 |
1995/10/06 | 829 | 837 | 829 | 836 | 138,000 |
1995/10/05 | 821 | 830 | 821 | 826 | 54,000 |
1995/10/04 | 829 | 829 | 824 | 828 | 180,000 |
1995/10/03 | 819 | 819 | 816 | 819 | 133,000 |
1995/10/02 | 815 | 820 | 812 | 815 | 129,000 |
1995/09/29 | 825 | 827 | 825 | 827 | 501,000 |
1995/09/28 | 825 | 826 | 820 | 821 | 100,000 |
1995/09/27 | 808 | 820 | 805 | 815 | 311,000 |
1995/09/26 | 805 | 807 | 800 | 807 | 270,000 |
1995/09/25 | 806 | 809 | 803 | 805 | 98,000 |
1995/09/22 | 806 | 813 | 805 | 809 | 68,000 |
1995/09/21 | 815 | 820 | 810 | 815 | 117,000 |
1995/09/20 | 823 | 823 | 815 | 815 | 395,000 |
1995/09/19 | 814 | 822 | 814 | 815 | 237,000 |
1995/09/18 | 815 | 819 | 813 | 815 | 214,000 |
1995/09/14 | 795 | 805 | 794 | 805 | 174,000 |
1995/09/13 | 791 | 791 | 786 | 789 | 159,000 |
1995/09/12 | 776 | 786 | 776 | 784 | 272,000 |
1995/09/11 | 774 | 780 | 771 | 775 | 61,000 |
1995/09/08 | 799 | 799 | 784 | 784 | 533,000 |
1995/09/07 | 775 | 779 | 767 | 779 | 453,000 |
1995/09/06 | 766 | 780 | 760 | 776 | 193,000 |
1995/09/05 | 765 | 772 | 760 | 766 | 179,000 |
1995/09/04 | 781 | 781 | 765 | 765 | 115,000 |
1995/09/01 | 773 | 782 | 773 | 781 | 211,000 |
1995/08/31 | 780 | 790 | 780 | 783 | 43,000 |
1995/08/30 | 792 | 794 | 785 | 790 | 206,000 |
1995/08/29 | 784 | 785 | 777 | 785 | 142,000 |
1995/08/28 | 779 | 785 | 775 | 785 | 101,000 |
1995/08/25 | 780 | 785 | 776 | 778 | 145,000 |
1995/08/24 | 778 | 784 | 778 | 780 | 144,000 |
1995/08/23 | 774 | 785 | 774 | 778 | 73,000 |
1995/08/22 | 758 | 780 | 758 | 774 | 193,000 |
1995/08/21 | 786 | 796 | 756 | 756 | 263,000 |
1995/08/18 | 792 | 808 | 792 | 796 | 239,000 |
1995/08/17 | 800 | 809 | 790 | 809 | 242,000 |
1995/08/16 | 776 | 810 | 776 | 810 | 1,162,000 |
1995/08/15 | 725 | 748 | 725 | 746 | 278,000 |
1995/08/14 | 730 | 730 | 721 | 721 | 321,000 |
1995/08/11 | 705 | 712 | 703 | 712 | 155,000 |
1995/08/10 | 698 | 705 | 696 | 705 | 775,000 |
1995/08/09 | 700 | 705 | 697 | 702 | 230,000 |
1995/08/08 | 691 | 700 | 691 | 700 | 30,000 |
1995/08/07 | 700 | 705 | 696 | 696 | 36,000 |
1995/08/04 | 695 | 704 | 691 | 695 | 52,000 |
1995/08/03 | 698 | 709 | 695 | 705 | 199,000 |
1995/08/02 | 690 | 695 | 685 | 695 | 53,000 |
1995/08/01 | 685 | 695 | 685 | 688 | 95,000 |
1995/07/31 | 685 | 695 | 685 | 695 | 98,000 |
1995/07/28 | 685 | 690 | 680 | 690 | 145,000 |
1995/07/27 | 687 | 692 | 685 | 690 | 73,000 |
1995/07/26 | 696 | 698 | 692 | 697 | 252,000 |
1995/07/25 | 705 | 705 | 692 | 692 | 167,000 |
1995/07/24 | 705 | 705 | 700 | 700 | 45,000 |
1995/07/21 | 686 | 700 | 686 | 700 | 135,000 |
1995/07/20 | 695 | 700 | 690 | 695 | 105,000 |
1995/07/19 | 708 | 708 | 700 | 705 | 71,000 |
1995/07/18 | 710 | 710 | 699 | 699 | 177,000 |
1995/07/17 | 694 | 705 | 693 | 700 | 110,000 |
1995/07/14 | 680 | 690 | 675 | 681 | 150,000 |
1995/07/13 | 680 | 684 | 680 | 680 | 79,000 |
1995/07/12 | 704 | 704 | 689 | 694 | 244,000 |
1995/07/11 | 696 | 698 | 679 | 694 | 116,000 |
1995/07/10 | 700 | 705 | 695 | 699 | 117,000 |
1995/07/07 | 675 | 705 | 672 | 700 | 279,000 |
1995/07/06 | 656 | 659 | 653 | 658 | 153,000 |
1995/07/05 | 636 | 655 | 636 | 653 | 328,000 |
1995/07/04 | 630 | 640 | 630 | 636 | 51,000 |
1995/07/03 | 630 | 630 | 630 | 630 | 174,000 |
1995/06/30 | 621 | 630 | 621 | 630 | 52,000 |
1995/06/29 | 638 | 638 | 623 | 625 | 67,000 |
1995/06/28 | 635 | 635 | 620 | 622 | 108,000 |
1995/06/27 | 635 | 639 | 630 | 639 | 37,000 |
1995/06/26 | 630 | 640 | 630 | 635 | 116,000 |
1995/06/23 | 645 | 647 | 626 | 629 | 276,000 |
1995/06/22 | 621 | 644 | 621 | 644 | 11,000 |
1995/06/21 | 631 | 639 | 624 | 624 | 190,000 |
1995/06/20 | 632 | 632 | 629 | 631 | 201,000 |
1995/06/19 | 628 | 634 | 628 | 629 | 130,000 |
1995/06/16 | 625 | 628 | 618 | 628 | 94,000 |
1995/06/15 | 616 | 616 | 610 | 615 | 233,000 |
1995/06/14 | 620 | 620 | 612 | 612 | 265,000 |
1995/06/13 | 612 | 614 | 610 | 610 | 128,000 |
1995/06/12 | 620 | 620 | 611 | 612 | 74,000 |
1995/06/09 | 615 | 620 | 612 | 620 | 135,000 |
1995/06/08 | 625 | 625 | 620 | 620 | 38,000 |
1995/06/07 | 631 | 633 | 628 | 631 | 224,000 |
1995/06/06 | 634 | 637 | 631 | 631 | 160,000 |
1995/06/05 | 646 | 646 | 641 | 641 | 35,000 |
1995/06/02 | 637 | 656 | 637 | 656 | 212,000 |
1995/06/01 | 620 | 637 | 619 | 631 | 423,000 |
1995/05/31 | 618 | 620 | 614 | 619 | 61,000 |
1995/05/30 | 610 | 614 | 608 | 612 | 689,000 |
1995/05/29 | 616 | 616 | 606 | 611 | 207,000 |
1995/05/26 | 627 | 627 | 619 | 619 | 227,000 |
1995/05/25 | 636 | 639 | 632 | 634 | 143,000 |
1995/05/24 | 636 | 639 | 635 | 636 | 174,000 |
1995/05/23 | 640 | 641 | 634 | 635 | 218,000 |
1995/05/22 | 651 | 656 | 641 | 641 | 237,000 |
1995/05/19 | 655 | 663 | 650 | 651 | 731,000 |
1995/05/18 | 676 | 676 | 661 | 665 | 241,000 |
1995/05/17 | 669 | 669 | 666 | 667 | 105,000 |
1995/05/16 | 676 | 676 | 670 | 673 | 384,000 |
1995/05/15 | 680 | 680 | 676 | 676 | 146,000 |
1995/05/12 | 684 | 687 | 676 | 680 | 222,000 |
1995/05/11 | 698 | 698 | 685 | 685 | 112,000 |
1995/05/10 | 705 | 705 | 690 | 690 | 275,000 |
1995/05/09 | 720 | 725 | 700 | 705 | 373,000 |
1995/05/08 | 725 | 727 | 720 | 725 | 279,000 |
1995/05/02 | 725 | 726 | 721 | 725 | 60,000 |
1995/05/01 | 725 | 729 | 723 | 725 | 41,000 |
1995/04/28 | 730 | 730 | 729 | 729 | 18,000 |
1995/04/27 | 725 | 730 | 724 | 730 | 133,000 |
1995/04/26 | 729 | 729 | 725 | 725 | 49,000 |
1995/04/25 | 723 | 734 | 721 | 732 | 73,000 |
1995/04/24 | 730 | 730 | 724 | 724 | 38,000 |
1995/04/21 | 729 | 731 | 720 | 720 | 234,000 |
1995/04/20 | 731 | 733 | 728 | 728 | 192,000 |
1995/04/19 | 725 | 731 | 725 | 731 | 65,000 |
1995/04/18 | 724 | 725 | 720 | 725 | 69,000 |
1995/04/17 | 724 | 724 | 719 | 720 | 307,000 |
1995/04/14 | 718 | 718 | 704 | 710 | 253,000 |
1995/04/13 | 716 | 723 | 716 | 718 | 296,000 |
1995/04/12 | 700 | 716 | 700 | 710 | 348,000 |
1995/04/11 | 699 | 709 | 699 | 708 | 105,000 |
1995/04/10 | 682 | 700 | 679 | 699 | 84,000 |
1995/04/07 | 679 | 688 | 679 | 682 | 118,000 |
1995/04/06 | 671 | 688 | 671 | 688 | 128,000 |
1995/04/05 | 675 | 675 | 668 | 668 | 88,000 |
1995/04/04 | 675 | 680 | 666 | 675 | 55,000 |
1995/04/03 | 695 | 695 | 665 | 665 | 338,000 |
1995/03/31 | 710 | 725 | 705 | 705 | 260,000 |
1995/03/30 | 703 | 713 | 700 | 700 | 162,000 |
1995/03/29 | 701 | 710 | 700 | 703 | 175,000 |
1995/03/28 | 699 | 700 | 689 | 696 | 159,000 |
1995/03/27 | 688 | 710 | 688 | 689 | 124,000 |
1995/03/24 | 697 | 697 | 686 | 689 | 178,000 |
1995/03/23 | 700 | 700 | 691 | 691 | 95,000 |
1995/03/22 | 717 | 717 | 702 | 703 | 297,000 |
1995/03/20 | 702 | 702 | 701 | 702 | 25,000 |
1995/03/17 | 716 | 716 | 702 | 704 | 167,000 |
1995/03/16 | 713 | 713 | 702 | 712 | 50,000 |
1995/03/15 | 722 | 723 | 716 | 723 | 119,000 |
1995/03/14 | 721 | 737 | 716 | 716 | 118,000 |
1995/03/13 | 731 | 731 | 724 | 724 | 113,000 |
1995/03/10 | 733 | 735 | 731 | 732 | 220,000 |
1995/03/09 | 735 | 741 | 731 | 739 | 57,000 |
1995/03/08 | 745 | 745 | 725 | 735 | 138,000 |
1995/03/07 | 748 | 749 | 745 | 745 | 163,000 |
1995/03/06 | 752 | 766 | 748 | 765 | 126,000 |
1995/03/03 | 750 | 755 | 741 | 753 | 193,000 |
1995/03/02 | 760 | 760 | 746 | 758 | 103,000 |
1995/03/01 | 733 | 749 | 733 | 740 | 275,000 |
1995/02/28 | 741 | 745 | 731 | 743 | 347,000 |
1995/02/27 | 740 | 745 | 738 | 740 | 154,000 |
1995/02/24 | 770 | 771 | 765 | 770 | 204,000 |
1995/02/23 | 771 | 775 | 768 | 769 | 156,000 |
1995/02/22 | 777 | 777 | 770 | 770 | 75,000 |
1995/02/21 | 766 | 770 | 766 | 768 | 73,000 |
1995/02/20 | 780 | 780 | 766 | 767 | 76,000 |
1995/02/17 | 773 | 776 | 769 | 770 | 172,000 |
1995/02/16 | 769 | 780 | 765 | 768 | 325,000 |
1995/02/15 | 763 | 764 | 762 | 762 | 135,000 |
1995/02/14 | 767 | 768 | 762 | 762 | 297,000 |
1995/02/13 | 761 | 767 | 760 | 760 | 166,000 |
1995/02/10 | 770 | 770 | 759 | 760 | 423,000 |
1995/02/09 | 780 | 780 | 771 | 772 | 415,000 |
1995/02/08 | 781 | 782 | 781 | 781 | 43,000 |
1995/02/07 | 795 | 796 | 791 | 795 | 175,000 |
1995/02/06 | 793 | 793 | 785 | 786 | 80,000 |
1995/02/03 | 790 | 800 | 788 | 793 | 138,000 |
1995/02/02 | 780 | 782 | 777 | 780 | 91,000 |
1995/02/01 | 793 | 793 | 783 | 786 | 248,000 |
1995/01/31 | 812 | 812 | 792 | 801 | 395,000 |
1995/01/30 | 794 | 807 | 794 | 802 | 363,000 |
1995/01/27 | 790 | 793 | 786 | 793 | 259,000 |
1995/01/26 | 790 | 795 | 785 | 790 | 627,000 |
1995/01/25 | 788 | 797 | 788 | 794 | 1,168,000 |
1995/01/24 | 779 | 790 | 779 | 787 | 408,000 |
1995/01/23 | 829 | 829 | 779 | 779 | 618,000 |
1995/01/20 | 859 | 859 | 838 | 838 | 273,000 |
1995/01/19 | 900 | 900 | 873 | 879 | 408,000 |
1995/01/18 | 907 | 918 | 902 | 910 | 235,000 |
1995/01/17 | 935 | 952 | 926 | 927 | 64,000 |
1995/01/13 | 946 | 955 | 945 | 945 | 122,000 |
1995/01/12 | 960 | 960 | 956 | 956 | 205,000 |
1995/01/11 | 956 | 965 | 956 | 965 | 100,000 |
1995/01/10 | 955 | 963 | 955 | 962 | 461,000 |
1995/01/09 | 950 | 955 | 947 | 955 | 33,000 |
1995/01/06 | 958 | 958 | 950 | 958 | 89,000 |
1995/01/05 | 961 | 961 | 959 | 960 | 90,000 |
1995/01/04 | 961 | 961 | 961 | 961 | 21,000 |