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 |
---|---|---|---|---|---|
1998/12/30 | 524 | 539 | 520 | 539 | 76,000 |
1998/12/29 | 511 | 512 | 511 | 511 | 125,000 |
1998/12/28 | 510 | 520 | 505 | 505 | 56,000 |
1998/12/25 | 504 | 519 | 504 | 512 | 32,000 |
1998/12/24 | 516 | 516 | 500 | 504 | 73,000 |
1998/12/22 | 532 | 532 | 514 | 515 | 162,000 |
1998/12/21 | 529 | 530 | 527 | 529 | 53,000 |
1998/12/18 | 537 | 537 | 528 | 529 | 222,000 |
1998/12/17 | 527 | 530 | 525 | 530 | 273,000 |
1998/12/16 | 528 | 532 | 523 | 529 | 471,000 |
1998/12/15 | 529 | 536 | 527 | 527 | 397,000 |
1998/12/14 | 530 | 533 | 526 | 530 | 337,000 |
1998/12/11 | 525 | 533 | 523 | 530 | 554,000 |
1998/12/10 | 508 | 530 | 505 | 516 | 876,000 |
1998/12/09 | 520 | 521 | 508 | 510 | 570,000 |
1998/12/08 | 511 | 525 | 511 | 521 | 287,000 |
1998/12/07 | 524 | 530 | 517 | 517 | 232,000 |
1998/12/04 | 541 | 543 | 528 | 530 | 240,000 |
1998/12/03 | 559 | 559 | 540 | 547 | 236,000 |
1998/12/02 | 555 | 565 | 555 | 565 | 135,000 |
1998/12/01 | 577 | 577 | 567 | 575 | 184,000 |
1998/11/30 | 580 | 581 | 574 | 577 | 239,000 |
1998/11/27 | 600 | 615 | 575 | 590 | 447,000 |
1998/11/26 | 570 | 590 | 570 | 585 | 497,000 |
1998/11/25 | 551 | 569 | 548 | 560 | 340,000 |
1998/11/24 | 541 | 555 | 540 | 548 | 441,000 |
1998/11/20 | 530 | 548 | 530 | 538 | 155,000 |
1998/11/19 | 521 | 550 | 521 | 530 | 433,000 |
1998/11/18 | 527 | 529 | 521 | 521 | 528,000 |
1998/11/17 | 539 | 545 | 522 | 533 | 380,000 |
1998/11/16 | 500 | 539 | 496 | 539 | 382,000 |
1998/11/13 | 495 | 500 | 492 | 500 | 321,000 |
1998/11/12 | 495 | 506 | 495 | 500 | 370,000 |
1998/11/11 | 494 | 500 | 494 | 498 | 214,000 |
1998/11/10 | 486 | 499 | 485 | 494 | 339,000 |
1998/11/09 | 500 | 501 | 488 | 496 | 1,127,000 |
1998/11/06 | 508 | 515 | 501 | 501 | 804,000 |
1998/11/05 | 492 | 512 | 485 | 506 | 1,421,000 |
1998/11/04 | 469 | 475 | 467 | 472 | 855,000 |
1998/11/02 | 441 | 441 | 437 | 439 | 323,000 |
1998/10/30 | 453 | 453 | 439 | 441 | 474,000 |
1998/10/29 | 455 | 456 | 447 | 453 | 484,000 |
1998/10/28 | 467 | 467 | 460 | 460 | 333,000 |
1998/10/27 | 469 | 470 | 463 | 466 | 518,000 |
1998/10/26 | 469 | 475 | 465 | 466 | 483,000 |
1998/10/23 | 470 | 479 | 464 | 466 | 460,000 |
1998/10/22 | 475 | 497 | 460 | 464 | 783,000 |
1998/10/21 | 471 | 490 | 461 | 470 | 712,000 |
1998/10/20 | 480 | 480 | 468 | 470 | 412,000 |
1998/10/19 | 476 | 500 | 470 | 480 | 402,000 |
1998/10/16 | 490 | 490 | 478 | 478 | 391,000 |
1998/10/15 | 501 | 504 | 480 | 490 | 322,000 |
1998/10/14 | 500 | 507 | 498 | 501 | 193,000 |
1998/10/13 | 511 | 560 | 500 | 518 | 444,000 |
1998/10/12 | 520 | 520 | 500 | 509 | 495,000 |
1998/10/09 | 521 | 521 | 470 | 480 | 245,000 |
1998/10/08 | 605 | 605 | 545 | 550 | 154,000 |
1998/10/07 | 611 | 619 | 601 | 613 | 291,000 |
1998/10/06 | 640 | 651 | 606 | 621 | 132,000 |
1998/10/05 | 649 | 660 | 649 | 650 | 78,000 |
1998/10/02 | 656 | 670 | 656 | 669 | 93,000 |
1998/10/01 | 671 | 690 | 640 | 656 | 85,000 |
1998/09/30 | 682 | 696 | 681 | 686 | 115,000 |
1998/09/29 | 681 | 681 | 663 | 673 | 118,000 |
1998/09/28 | 669 | 680 | 660 | 672 | 183,000 |
1998/09/25 | 683 | 684 | 670 | 670 | 167,000 |
1998/09/24 | 658 | 690 | 658 | 690 | 150,000 |
1998/09/22 | 655 | 665 | 630 | 656 | 196,000 |
1998/09/21 | 645 | 650 | 641 | 645 | 109,000 |
1998/09/18 | 641 | 655 | 641 | 655 | 306,000 |
1998/09/17 | 686 | 686 | 651 | 651 | 153,000 |
1998/09/16 | 700 | 704 | 687 | 694 | 70,000 |
1998/09/14 | 695 | 700 | 680 | 700 | 51,000 |
1998/09/11 | 710 | 710 | 672 | 673 | 191,000 |
1998/09/10 | 734 | 739 | 699 | 700 | 192,000 |
1998/09/09 | 730 | 750 | 730 | 733 | 337,000 |
1998/09/08 | 730 | 749 | 730 | 735 | 115,000 |
1998/09/07 | 705 | 740 | 705 | 740 | 126,000 |
1998/09/04 | 707 | 717 | 707 | 715 | 184,000 |
1998/09/03 | 717 | 720 | 710 | 711 | 162,000 |
1998/09/02 | 725 | 735 | 725 | 727 | 91,000 |
1998/09/01 | 706 | 722 | 706 | 715 | 153,000 |
1998/08/31 | 715 | 730 | 715 | 726 | 111,000 |
1998/08/28 | 730 | 746 | 721 | 721 | 415,000 |
1998/08/27 | 740 | 755 | 737 | 737 | 314,000 |
1998/08/26 | 740 | 750 | 738 | 746 | 265,000 |
1998/08/25 | 731 | 740 | 731 | 737 | 488,000 |
1998/08/24 | 740 | 750 | 720 | 723 | 87,000 |
1998/08/21 | 752 | 754 | 752 | 754 | 66,000 |
1998/08/20 | 723 | 740 | 720 | 740 | 280,000 |
1998/08/19 | 735 | 735 | 721 | 721 | 229,000 |
1998/08/18 | 732 | 739 | 725 | 725 | 202,000 |
1998/08/17 | 755 | 755 | 722 | 731 | 108,000 |
1998/08/14 | 757 | 765 | 757 | 765 | 81,000 |
1998/08/13 | 730 | 749 | 730 | 749 | 162,000 |
1998/08/12 | 730 | 735 | 722 | 730 | 192,000 |
1998/08/11 | 723 | 743 | 723 | 735 | 198,000 |
1998/08/10 | 715 | 728 | 715 | 722 | 45,000 |
1998/08/07 | 700 | 730 | 691 | 714 | 348,000 |
1998/08/06 | 740 | 740 | 700 | 700 | 124,000 |
1998/08/05 | 731 | 731 | 710 | 720 | 294,000 |
1998/08/04 | 745 | 750 | 741 | 741 | 481,000 |
1998/08/03 | 770 | 770 | 755 | 755 | 97,000 |
1998/07/31 | 789 | 789 | 767 | 779 | 210,000 |
1998/07/30 | 764 | 774 | 759 | 759 | 332,000 |
1998/07/29 | 781 | 782 | 772 | 774 | 700,000 |
1998/07/28 | 781 | 795 | 781 | 781 | 227,000 |
1998/07/27 | 798 | 799 | 780 | 782 | 99,000 |
1998/07/24 | 786 | 799 | 786 | 798 | 574,000 |
1998/07/23 | 770 | 791 | 770 | 786 | 130,000 |
1998/07/22 | 795 | 797 | 770 | 770 | 440,000 |
1998/07/21 | 780 | 790 | 780 | 789 | 408,000 |
1998/07/17 | 799 | 799 | 781 | 790 | 160,000 |
1998/07/16 | 790 | 800 | 785 | 790 | 218,000 |
1998/07/15 | 781 | 797 | 771 | 789 | 234,000 |
1998/07/14 | 760 | 780 | 760 | 761 | 169,000 |
1998/07/13 | 740 | 754 | 740 | 750 | 320,000 |
1998/07/10 | 760 | 763 | 758 | 760 | 198,000 |
1998/07/09 | 783 | 783 | 761 | 770 | 139,000 |
1998/07/08 | 795 | 801 | 792 | 793 | 245,000 |
1998/07/07 | 790 | 800 | 790 | 800 | 228,000 |
1998/07/06 | 786 | 795 | 786 | 790 | 175,000 |
1998/07/03 | 764 | 800 | 764 | 782 | 358,000 |
1998/07/02 | 790 | 790 | 780 | 780 | 408,000 |
1998/07/01 | 750 | 790 | 750 | 789 | 471,000 |
1998/06/30 | 750 | 765 | 748 | 748 | 273,000 |
1998/06/29 | 750 | 750 | 739 | 748 | 90,000 |
1998/06/26 | 735 | 742 | 735 | 740 | 238,000 |
1998/06/25 | 743 | 743 | 729 | 735 | 171,000 |
1998/06/24 | 743 | 747 | 743 | 743 | 316,000 |
1998/06/23 | 738 | 739 | 725 | 735 | 291,000 |
1998/06/22 | 726 | 738 | 725 | 730 | 120,000 |
1998/06/19 | 727 | 733 | 723 | 726 | 372,000 |
1998/06/18 | 735 | 750 | 725 | 726 | 515,000 |
1998/06/17 | 727 | 739 | 719 | 725 | 444,000 |
1998/06/16 | 711 | 742 | 711 | 719 | 219,000 |
1998/06/15 | 701 | 715 | 701 | 711 | 111,000 |
1998/06/12 | 680 | 715 | 680 | 693 | 429,000 |
1998/06/11 | 725 | 725 | 701 | 707 | 157,000 |
1998/06/10 | 735 | 738 | 729 | 735 | 138,000 |
1998/06/09 | 754 | 755 | 745 | 755 | 75,000 |
1998/06/08 | 737 | 745 | 728 | 745 | 46,000 |
1998/06/05 | 756 | 756 | 737 | 747 | 180,000 |
1998/06/04 | 760 | 776 | 760 | 776 | 40,000 |
1998/06/03 | 770 | 770 | 761 | 770 | 57,000 |
1998/06/02 | 780 | 796 | 779 | 796 | 125,000 |
1998/06/01 | 780 | 789 | 768 | 789 | 64,000 |
1998/05/29 | 785 | 785 | 770 | 784 | 213,000 |
1998/05/28 | 777 | 787 | 777 | 786 | 252,000 |
1998/05/27 | 775 | 790 | 775 | 777 | 67,000 |
1998/05/26 | 779 | 789 | 779 | 784 | 77,000 |
1998/05/25 | 772 | 785 | 772 | 772 | 129,000 |
1998/05/22 | 780 | 785 | 771 | 772 | 112,000 |
1998/05/21 | 785 | 792 | 780 | 780 | 220,000 |
1998/05/20 | 792 | 792 | 776 | 778 | 213,000 |
1998/05/19 | 780 | 792 | 772 | 778 | 304,000 |
1998/05/18 | 783 | 788 | 768 | 785 | 132,000 |
1998/05/15 | 789 | 798 | 780 | 795 | 208,000 |
1998/05/14 | 797 | 806 | 790 | 799 | 442,000 |
1998/05/13 | 787 | 805 | 787 | 801 | 571,000 |
1998/05/12 | 780 | 790 | 780 | 787 | 353,000 |
1998/05/11 | 753 | 775 | 753 | 775 | 208,000 |
1998/05/08 | 760 | 765 | 753 | 763 | 198,000 |
1998/05/07 | 769 | 769 | 763 | 765 | 183,000 |
1998/05/06 | 780 | 780 | 762 | 770 | 140,000 |
1998/05/01 | 770 | 775 | 764 | 770 | 169,000 |
1998/04/30 | 762 | 780 | 755 | 780 | 354,000 |
1998/04/28 | 746 | 746 | 733 | 742 | 129,000 |
1998/04/27 | 730 | 740 | 723 | 738 | 55,000 |
1998/04/24 | 730 | 731 | 720 | 730 | 118,000 |
1998/04/23 | 741 | 749 | 733 | 745 | 165,000 |
1998/04/22 | 713 | 722 | 703 | 722 | 195,000 |
1998/04/21 | 720 | 723 | 715 | 723 | 109,000 |
1998/04/20 | 721 | 721 | 700 | 705 | 294,000 |
1998/04/17 | 750 | 750 | 737 | 741 | 265,000 |
1998/04/16 | 740 | 743 | 730 | 742 | 329,000 |
1998/04/15 | 730 | 750 | 726 | 740 | 299,000 |
1998/04/14 | 710 | 719 | 710 | 713 | 145,000 |
1998/04/13 | 699 | 701 | 699 | 700 | 49,000 |
1998/04/10 | 721 | 721 | 701 | 710 | 127,000 |
1998/04/09 | 712 | 724 | 709 | 722 | 496,000 |
1998/04/08 | 690 | 709 | 690 | 702 | 257,000 |
1998/04/07 | 674 | 684 | 674 | 678 | 369,000 |
1998/04/06 | 663 | 680 | 663 | 674 | 115,000 |
1998/04/03 | 691 | 698 | 682 | 683 | 174,000 |
1998/04/02 | 715 | 715 | 680 | 693 | 469,000 |
1998/04/01 | 713 | 720 | 700 | 715 | 431,000 |
1998/03/31 | 698 | 700 | 692 | 693 | 569,000 |
1998/03/30 | 695 | 701 | 690 | 692 | 430,000 |
1998/03/27 | 690 | 702 | 688 | 702 | 236,000 |
1998/03/26 | 680 | 696 | 680 | 695 | 383,000 |
1998/03/25 | 690 | 690 | 670 | 680 | 288,000 |
1998/03/24 | 685 | 685 | 678 | 680 | 540,000 |
1998/03/23 | 680 | 683 | 675 | 675 | 260,000 |
1998/03/20 | 680 | 680 | 674 | 679 | 417,000 |
1998/03/19 | 690 | 695 | 684 | 685 | 461,000 |
1998/03/18 | 690 | 692 | 685 | 685 | 147,000 |
1998/03/17 | 660 | 693 | 660 | 685 | 341,000 |
1998/03/16 | 648 | 658 | 642 | 652 | 243,000 |
1998/03/13 | 666 | 670 | 650 | 650 | 630,000 |
1998/03/12 | 669 | 669 | 650 | 663 | 81,000 |
1998/03/11 | 670 | 670 | 665 | 669 | 150,000 |
1998/03/10 | 670 | 670 | 665 | 665 | 326,000 |
1998/03/09 | 680 | 684 | 671 | 673 | 121,000 |
1998/03/06 | 680 | 685 | 675 | 685 | 330,000 |
1998/03/05 | 680 | 682 | 675 | 680 | 263,000 |
1998/03/04 | 689 | 693 | 688 | 690 | 405,000 |
1998/03/03 | 689 | 700 | 685 | 690 | 262,000 |
1998/03/02 | 650 | 680 | 650 | 680 | 405,000 |
1998/02/27 | 660 | 660 | 648 | 659 | 137,000 |
1998/02/26 | 647 | 657 | 647 | 650 | 507,000 |
1998/02/25 | 650 | 660 | 645 | 650 | 328,000 |
1998/02/24 | 653 | 657 | 635 | 645 | 242,000 |
1998/02/23 | 661 | 665 | 655 | 657 | 50,000 |
1998/02/20 | 678 | 678 | 655 | 671 | 128,000 |
1998/02/19 | 649 | 670 | 649 | 668 | 80,000 |
1998/02/18 | 670 | 675 | 670 | 670 | 264,000 |
1998/02/17 | 670 | 689 | 670 | 689 | 101,000 |
1998/02/16 | 690 | 697 | 675 | 690 | 235,000 |
1998/02/13 | 710 | 711 | 685 | 700 | 542,000 |
1998/02/12 | 720 | 730 | 711 | 720 | 528,000 |
1998/02/10 | 655 | 721 | 645 | 690 | 821,000 |
1998/02/09 | 650 | 655 | 650 | 655 | 112,000 |
1998/02/06 | 645 | 645 | 635 | 645 | 45,000 |
1998/02/05 | 638 | 648 | 620 | 625 | 365,000 |
1998/02/04 | 655 | 655 | 621 | 628 | 78,000 |
1998/02/03 | 638 | 646 | 627 | 645 | 246,000 |
1998/02/02 | 620 | 625 | 611 | 618 | 146,000 |
1998/01/30 | 640 | 649 | 615 | 630 | 354,000 |
1998/01/29 | 656 | 656 | 633 | 640 | 147,000 |
1998/01/28 | 656 | 656 | 640 | 655 | 80,000 |
1998/01/27 | 654 | 654 | 634 | 640 | 412,000 |
1998/01/26 | 644 | 656 | 622 | 634 | 276,000 |
1998/01/23 | 647 | 656 | 647 | 654 | 220,000 |
1998/01/22 | 644 | 650 | 640 | 650 | 225,000 |
1998/01/21 | 632 | 660 | 630 | 652 | 650,000 |
1998/01/20 | 595 | 623 | 595 | 621 | 51,000 |
1998/01/19 | 631 | 655 | 591 | 591 | 205,000 |
1998/01/16 | 640 | 650 | 631 | 631 | 402,000 |
1998/01/14 | 529 | 554 | 527 | 550 | 627,000 |
1998/01/13 | 481 | 509 | 481 | 509 | 197,000 |
1998/01/12 | 486 | 488 | 474 | 476 | 225,000 |
1998/01/09 | 521 | 522 | 508 | 510 | 48,000 |
1998/01/08 | 530 | 531 | 525 | 525 | 153,000 |
1998/01/07 | 521 | 535 | 521 | 532 | 125,000 |
1998/01/06 | 521 | 540 | 521 | 540 | 23,000 |
1998/01/05 | 561 | 561 | 550 | 551 | 21,000 |