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 |
---|---|---|---|---|---|
1997/12/30 | 531 | 560 | 530 | 551 | 36,000 |
1997/12/29 | 524 | 524 | 515 | 520 | 67,000 |
1997/12/26 | 589 | 596 | 529 | 535 | 38,000 |
1997/12/25 | 550 | 600 | 545 | 592 | 257,000 |
1997/12/24 | 520 | 575 | 520 | 565 | 104,000 |
1997/12/22 | 510 | 519 | 510 | 514 | 197,000 |
1997/12/19 | 613 | 613 | 580 | 590 | 249,000 |
1997/12/18 | 606 | 620 | 606 | 610 | 231,000 |
1997/12/17 | 600 | 630 | 600 | 605 | 322,000 |
1997/12/16 | 615 | 633 | 613 | 630 | 356,000 |
1997/12/15 | 667 | 667 | 615 | 615 | 169,000 |
1997/12/12 | 669 | 676 | 665 | 667 | 601,000 |
1997/12/11 | 685 | 686 | 665 | 669 | 143,000 |
1997/12/10 | 737 | 737 | 706 | 715 | 1,160,000 |
1997/12/09 | 721 | 750 | 721 | 748 | 143,000 |
1997/12/08 | 725 | 725 | 720 | 720 | 11,000 |
1997/12/05 | 717 | 725 | 717 | 725 | 194,000 |
1997/12/04 | 725 | 729 | 725 | 727 | 35,000 |
1997/12/03 | 735 | 750 | 716 | 745 | 168,000 |
1997/12/02 | 750 | 750 | 739 | 745 | 110,000 |
1997/12/01 | 722 | 740 | 722 | 740 | 177,000 |
1997/11/28 | 716 | 730 | 716 | 730 | 325,000 |
1997/11/27 | 716 | 716 | 714 | 716 | 341,000 |
1997/11/26 | 715 | 727 | 715 | 725 | 450,000 |
1997/11/25 | 729 | 729 | 715 | 720 | 310,000 |
1997/11/21 | 709 | 730 | 709 | 729 | 72,000 |
1997/11/20 | 700 | 750 | 700 | 701 | 111,000 |
1997/11/19 | 690 | 697 | 690 | 694 | 90,000 |
1997/11/18 | 670 | 700 | 669 | 690 | 228,000 |
1997/11/17 | 650 | 679 | 646 | 670 | 236,000 |
1997/11/14 | 634 | 640 | 634 | 636 | 103,000 |
1997/11/13 | 620 | 659 | 612 | 654 | 169,000 |
1997/11/12 | 640 | 650 | 621 | 621 | 129,000 |
1997/11/11 | 643 | 643 | 633 | 640 | 167,000 |
1997/11/10 | 635 | 650 | 626 | 644 | 93,000 |
1997/11/07 | 665 | 668 | 636 | 636 | 259,000 |
1997/11/06 | 653 | 665 | 653 | 665 | 114,000 |
1997/11/05 | 692 | 692 | 650 | 650 | 113,000 |
1997/11/04 | 671 | 682 | 670 | 682 | 45,000 |
1997/10/31 | 686 | 696 | 672 | 682 | 389,000 |
1997/10/30 | 735 | 735 | 695 | 696 | 54,000 |
1997/10/29 | 736 | 738 | 715 | 725 | 190,000 |
1997/10/28 | 710 | 730 | 710 | 720 | 57,000 |
1997/10/27 | 715 | 727 | 715 | 723 | 461,000 |
1997/10/24 | 707 | 735 | 690 | 735 | 618,000 |
1997/10/23 | 750 | 750 | 701 | 707 | 225,000 |
1997/10/22 | 760 | 760 | 750 | 750 | 1,419,000 |
1997/10/21 | 744 | 745 | 730 | 731 | 285,000 |
1997/10/20 | 740 | 750 | 740 | 750 | 268,000 |
1997/10/17 | 725 | 751 | 725 | 749 | 451,000 |
1997/10/16 | 725 | 727 | 725 | 727 | 196,000 |
1997/10/15 | 720 | 735 | 720 | 725 | 285,000 |
1997/10/14 | 710 | 719 | 700 | 718 | 105,000 |
1997/10/13 | 679 | 714 | 679 | 708 | 71,000 |
1997/10/09 | 700 | 700 | 680 | 689 | 84,000 |
1997/10/08 | 700 | 702 | 697 | 700 | 139,000 |
1997/10/07 | 744 | 744 | 700 | 700 | 214,000 |
1997/10/06 | 728 | 760 | 728 | 760 | 1,258,000 |
1997/10/03 | 689 | 728 | 686 | 728 | 174,000 |
1997/10/02 | 663 | 678 | 663 | 669 | 91,000 |
1997/10/01 | 645 | 645 | 624 | 643 | 225,000 |
1997/09/30 | 668 | 685 | 655 | 685 | 162,000 |
1997/09/29 | 653 | 677 | 639 | 669 | 120,000 |
1997/09/26 | 660 | 669 | 650 | 650 | 228,000 |
1997/09/25 | 682 | 692 | 660 | 660 | 349,000 |
1997/09/24 | 686 | 690 | 681 | 689 | 222,000 |
1997/09/22 | 689 | 700 | 686 | 686 | 203,000 |
1997/09/19 | 683 | 683 | 667 | 670 | 149,000 |
1997/09/18 | 678 | 683 | 665 | 683 | 492,000 |
1997/09/17 | 665 | 665 | 650 | 650 | 90,000 |
1997/09/16 | 665 | 665 | 660 | 663 | 99,000 |
1997/09/12 | 665 | 665 | 655 | 655 | 216,000 |
1997/09/11 | 658 | 681 | 658 | 670 | 399,000 |
1997/09/10 | 684 | 684 | 675 | 675 | 122,000 |
1997/09/09 | 690 | 690 | 677 | 685 | 82,000 |
1997/09/08 | 705 | 707 | 694 | 700 | 178,000 |
1997/09/05 | 720 | 720 | 700 | 705 | 111,000 |
1997/09/04 | 705 | 708 | 700 | 700 | 136,000 |
1997/09/03 | 725 | 725 | 710 | 718 | 205,000 |
1997/09/02 | 700 | 710 | 700 | 710 | 85,000 |
1997/09/01 | 698 | 700 | 698 | 700 | 71,000 |
1997/08/29 | 688 | 698 | 680 | 698 | 109,000 |
1997/08/28 | 692 | 695 | 692 | 692 | 74,000 |
1997/08/27 | 719 | 728 | 691 | 691 | 93,000 |
1997/08/26 | 686 | 722 | 685 | 721 | 291,000 |
1997/08/25 | 681 | 691 | 681 | 691 | 44,000 |
1997/08/22 | 688 | 689 | 680 | 681 | 377,000 |
1997/08/21 | 682 | 692 | 680 | 685 | 248,000 |
1997/08/20 | 702 | 702 | 684 | 692 | 121,000 |
1997/08/19 | 709 | 709 | 676 | 692 | 178,000 |
1997/08/18 | 711 | 711 | 706 | 709 | 117,000 |
1997/08/15 | 691 | 712 | 690 | 710 | 219,000 |
1997/08/14 | 655 | 690 | 655 | 690 | 282,000 |
1997/08/13 | 638 | 651 | 634 | 651 | 356,000 |
1997/08/12 | 630 | 631 | 626 | 628 | 71,000 |
1997/08/11 | 652 | 652 | 620 | 620 | 151,000 |
1997/08/08 | 657 | 657 | 652 | 656 | 82,000 |
1997/08/07 | 662 | 662 | 654 | 658 | 103,000 |
1997/08/06 | 665 | 665 | 658 | 663 | 305,000 |
1997/08/05 | 665 | 677 | 652 | 663 | 489,000 |
1997/08/04 | 691 | 691 | 659 | 675 | 235,000 |
1997/08/01 | 703 | 703 | 699 | 701 | 391,000 |
1997/07/31 | 719 | 719 | 709 | 714 | 173,000 |
1997/07/30 | 758 | 758 | 718 | 718 | 888,000 |
1997/07/29 | 758 | 759 | 750 | 755 | 503,000 |
1997/07/28 | 734 | 740 | 730 | 740 | 587,000 |
1997/07/25 | 727 | 740 | 727 | 736 | 87,000 |
1997/07/24 | 730 | 734 | 725 | 729 | 181,000 |
1997/07/23 | 705 | 721 | 705 | 721 | 442,000 |
1997/07/22 | 700 | 705 | 690 | 693 | 226,000 |
1997/07/18 | 698 | 715 | 698 | 698 | 163,000 |
1997/07/17 | 713 | 714 | 688 | 694 | 390,000 |
1997/07/16 | 718 | 725 | 712 | 713 | 68,000 |
1997/07/15 | 724 | 729 | 708 | 709 | 273,000 |
1997/07/14 | 724 | 735 | 724 | 730 | 102,000 |
1997/07/11 | 712 | 729 | 712 | 724 | 199,000 |
1997/07/10 | 712 | 721 | 710 | 710 | 300,000 |
1997/07/09 | 728 | 728 | 721 | 722 | 161,000 |
1997/07/08 | 731 | 734 | 728 | 730 | 162,000 |
1997/07/07 | 740 | 740 | 733 | 735 | 118,000 |
1997/07/04 | 749 | 749 | 741 | 742 | 99,000 |
1997/07/03 | 745 | 750 | 744 | 749 | 292,000 |
1997/07/02 | 750 | 750 | 744 | 745 | 270,000 |
1997/07/01 | 760 | 760 | 753 | 758 | 286,000 |
1997/06/30 | 780 | 780 | 761 | 771 | 183,000 |
1997/06/27 | 800 | 800 | 784 | 786 | 179,000 |
1997/06/26 | 804 | 812 | 804 | 806 | 233,000 |
1997/06/25 | 778 | 804 | 778 | 804 | 109,000 |
1997/06/24 | 767 | 774 | 767 | 770 | 250,000 |
1997/06/23 | 765 | 767 | 761 | 767 | 125,000 |
1997/06/20 | 792 | 792 | 760 | 760 | 507,000 |
1997/06/19 | 782 | 783 | 782 | 782 | 180,000 |
1997/06/18 | 813 | 814 | 800 | 800 | 458,000 |
1997/06/17 | 813 | 815 | 813 | 813 | 548,000 |
1997/06/16 | 821 | 825 | 815 | 825 | 134,000 |
1997/06/13 | 813 | 818 | 812 | 813 | 477,000 |
1997/06/12 | 803 | 812 | 803 | 812 | 260,000 |
1997/06/11 | 803 | 804 | 794 | 802 | 145,000 |
1997/06/10 | 775 | 800 | 775 | 800 | 91,000 |
1997/06/09 | 782 | 782 | 775 | 775 | 434,000 |
1997/06/06 | 783 | 783 | 782 | 782 | 161,000 |
1997/06/05 | 790 | 790 | 784 | 785 | 70,000 |
1997/06/04 | 802 | 802 | 781 | 791 | 382,000 |
1997/06/03 | 799 | 808 | 799 | 808 | 283,000 |
1997/06/02 | 787 | 799 | 785 | 799 | 23,000 |
1997/05/30 | 783 | 791 | 781 | 791 | 28,000 |
1997/05/29 | 802 | 802 | 781 | 783 | 58,000 |
1997/05/28 | 789 | 797 | 779 | 795 | 97,000 |
1997/05/27 | 784 | 784 | 773 | 774 | 278,000 |
1997/05/26 | 774 | 785 | 773 | 785 | 220,000 |
1997/05/23 | 800 | 800 | 791 | 791 | 52,000 |
1997/05/22 | 810 | 820 | 800 | 800 | 264,000 |
1997/05/21 | 830 | 840 | 820 | 820 | 380,000 |
1997/05/20 | 823 | 830 | 818 | 830 | 112,000 |
1997/05/19 | 818 | 830 | 818 | 822 | 281,000 |
1997/05/16 | 810 | 820 | 810 | 818 | 105,000 |
1997/05/15 | 820 | 820 | 801 | 809 | 71,000 |
1997/05/14 | 829 | 829 | 826 | 829 | 165,000 |
1997/05/13 | 830 | 833 | 820 | 820 | 269,000 |
1997/05/12 | 825 | 830 | 823 | 825 | 70,000 |
1997/05/09 | 830 | 830 | 820 | 829 | 54,000 |
1997/05/08 | 845 | 845 | 834 | 834 | 327,000 |
1997/05/07 | 841 | 850 | 841 | 850 | 194,000 |
1997/05/06 | 827 | 845 | 827 | 845 | 415,000 |
1997/05/02 | 829 | 829 | 812 | 818 | 166,000 |
1997/05/01 | 831 | 834 | 829 | 829 | 328,000 |
1997/04/30 | 821 | 832 | 821 | 830 | 120,000 |
1997/04/28 | 830 | 837 | 820 | 820 | 141,000 |
1997/04/25 | 826 | 836 | 826 | 826 | 176,000 |
1997/04/24 | 830 | 835 | 826 | 826 | 183,000 |
1997/04/23 | 817 | 829 | 817 | 826 | 193,000 |
1997/04/22 | 829 | 829 | 817 | 817 | 191,000 |
1997/04/21 | 820 | 825 | 810 | 815 | 370,000 |
1997/04/18 | 825 | 825 | 816 | 816 | 86,000 |
1997/04/17 | 824 | 831 | 820 | 830 | 97,000 |
1997/04/16 | 825 | 831 | 815 | 823 | 419,000 |
1997/04/15 | 787 | 812 | 787 | 801 | 152,000 |
1997/04/14 | 787 | 789 | 786 | 787 | 206,000 |
1997/04/11 | 803 | 810 | 793 | 797 | 172,000 |
1997/04/10 | 825 | 826 | 813 | 813 | 204,000 |
1997/04/09 | 820 | 823 | 820 | 823 | 94,000 |
1997/04/08 | 817 | 830 | 817 | 820 | 165,000 |
1997/04/07 | 824 | 824 | 817 | 817 | 233,000 |
1997/04/04 | 810 | 825 | 810 | 825 | 198,000 |
1997/04/03 | 795 | 814 | 795 | 800 | 267,000 |
1997/04/02 | 788 | 798 | 788 | 792 | 204,000 |
1997/04/01 | 786 | 791 | 775 | 788 | 346,000 |
1997/03/31 | 785 | 789 | 779 | 780 | 135,000 |
1997/03/28 | 773 | 775 | 770 | 775 | 168,000 |
1997/03/27 | 761 | 765 | 756 | 763 | 435,000 |
1997/03/26 | 749 | 758 | 749 | 758 | 413,000 |
1997/03/25 | 740 | 743 | 739 | 742 | 170,000 |
1997/03/24 | 739 | 758 | 739 | 740 | 292,000 |
1997/03/21 | 728 | 739 | 725 | 739 | 381,000 |
1997/03/19 | 730 | 735 | 721 | 721 | 460,000 |
1997/03/18 | 737 | 747 | 737 | 740 | 314,000 |
1997/03/17 | 750 | 750 | 733 | 744 | 178,000 |
1997/03/14 | 750 | 750 | 732 | 750 | 245,000 |
1997/03/13 | 754 | 759 | 754 | 755 | 189,000 |
1997/03/12 | 765 | 765 | 751 | 754 | 460,000 |
1997/03/11 | 780 | 785 | 777 | 785 | 131,000 |
1997/03/10 | 780 | 785 | 778 | 785 | 405,000 |
1997/03/07 | 773 | 775 | 765 | 775 | 428,000 |
1997/03/06 | 779 | 782 | 774 | 775 | 261,000 |
1997/03/05 | 780 | 782 | 775 | 782 | 233,000 |
1997/03/04 | 778 | 778 | 771 | 774 | 259,000 |
1997/03/03 | 795 | 795 | 775 | 775 | 87,000 |
1997/02/28 | 785 | 795 | 785 | 795 | 41,000 |
1997/02/27 | 790 | 795 | 786 | 795 | 109,000 |
1997/02/26 | 795 | 800 | 794 | 800 | 193,000 |
1997/02/25 | 800 | 800 | 796 | 796 | 239,000 |
1997/02/24 | 810 | 810 | 805 | 808 | 367,000 |
1997/02/21 | 808 | 820 | 808 | 820 | 343,000 |
1997/02/20 | 815 | 825 | 809 | 815 | 220,000 |
1997/02/19 | 808 | 811 | 808 | 810 | 217,000 |
1997/02/18 | 807 | 809 | 806 | 807 | 174,000 |
1997/02/17 | 809 | 818 | 809 | 815 | 215,000 |
1997/02/14 | 803 | 803 | 798 | 800 | 327,000 |
1997/02/13 | 800 | 806 | 800 | 803 | 265,000 |
1997/02/12 | 791 | 798 | 790 | 795 | 355,000 |
1997/02/10 | 778 | 788 | 778 | 787 | 230,000 |
1997/02/07 | 778 | 792 | 778 | 778 | 188,000 |
1997/02/06 | 781 | 781 | 771 | 777 | 332,000 |
1997/02/05 | 773 | 773 | 751 | 751 | 187,000 |
1997/02/04 | 777 | 786 | 777 | 783 | 240,000 |
1997/02/03 | 772 | 778 | 767 | 767 | 86,000 |
1997/01/31 | 765 | 791 | 761 | 773 | 128,000 |
1997/01/30 | 765 | 770 | 760 | 765 | 200,000 |
1997/01/29 | 760 | 765 | 755 | 765 | 180,000 |
1997/01/28 | 730 | 750 | 730 | 750 | 145,000 |
1997/01/27 | 736 | 738 | 730 | 730 | 244,000 |
1997/01/24 | 757 | 757 | 739 | 739 | 140,000 |
1997/01/23 | 755 | 755 | 747 | 747 | 339,000 |
1997/01/22 | 759 | 765 | 751 | 755 | 217,000 |
1997/01/21 | 766 | 776 | 746 | 755 | 591,000 |
1997/01/20 | 787 | 790 | 771 | 771 | 454,000 |
1997/01/17 | 795 | 809 | 795 | 796 | 173,000 |
1997/01/16 | 793 | 803 | 785 | 798 | 440,000 |
1997/01/14 | 803 | 803 | 784 | 784 | 227,000 |
1997/01/13 | 780 | 823 | 772 | 823 | 280,000 |
1997/01/10 | 806 | 806 | 763 | 770 | 784,000 |
1997/01/09 | 827 | 827 | 800 | 800 | 124,000 |
1997/01/08 | 836 | 840 | 810 | 820 | 634,000 |
1997/01/07 | 865 | 865 | 836 | 838 | 330,000 |
1997/01/06 | 863 | 865 | 859 | 865 | 90,000 |