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
1999/12/30 452 459 452 452 71,000
1999/12/29 475 480 456 458 113,000
1999/12/28 490 490 485 485 129,000
1999/12/27 490 495 480 490 148,000
1999/12/24 490 496 487 490 271,000
1999/12/22 490 492 485 490 246,000
1999/12/21 490 495 488 492 143,000
1999/12/20 485 495 485 494 477,000
1999/12/17 490 493 480 485 421,000
1999/12/16 498 498 480 485 231,000
1999/12/15 480 499 472 498 624,000
1999/12/14 475 482 470 471 332,000
1999/12/13 490 499 480 485 205,000
1999/12/10 475 489 475 489 662,000
1999/12/09 491 494 480 480 334,000
1999/12/08 470 490 467 486 696,000
1999/12/07 500 501 460 465 984,000
1999/12/06 520 520 501 501 628,000
1999/12/03 503 515 501 515 1,369,000
1999/12/02 495 505 494 500 1,868,000
1999/12/01 490 501 485 490 834,000
1999/11/30 497 497 485 485 302,000
1999/11/29 496 500 496 500 180,000
1999/11/26 479 495 475 490 262,000
1999/11/25 500 500 475 479 334,000
1999/11/24 495 510 488 510 537,000
1999/11/22 497 520 495 495 484,000
1999/11/19 490 503 468 478 858,000
1999/11/18 511 521 480 490 683,000
1999/11/17 485 502 475 500 477,000
1999/11/16 465 485 446 485 687,000
1999/11/15 480 482 462 462 329,000
1999/11/12 515 515 480 494 312,000
1999/11/11 523 526 515 517 794,000
1999/11/10 525 525 500 518 475,000
1999/11/09 544 544 528 530 183,000
1999/11/08 565 569 536 536 132,000
1999/11/05 575 585 556 575 239,000
1999/11/04 580 592 576 585 210,000
1999/11/02 588 588 576 587 317,000
1999/11/01 619 620 585 585 204,000
1999/10/29 587 627 587 619 420,000
1999/10/28 614 629 581 581 377,000
1999/10/27 600 600 575 584 261,000
1999/10/26 619 620 602 605 341,000
1999/10/25 626 632 626 629 302,000
1999/10/22 625 631 623 626 95,000
1999/10/21 626 638 626 635 255,000
1999/10/20 636 636 600 606 118,000
1999/10/19 595 610 595 608 578,000
1999/10/18 580 594 580 585 157,000
1999/10/15 622 639 590 590 454,000
1999/10/14 620 620 610 618 306,000
1999/10/13 619 620 605 610 287,000
1999/10/12 601 612 600 612 818,000
1999/10/08 638 638 603 611 376,000
1999/10/07 640 648 630 639 247,000
1999/10/06 636 640 624 630 395,000
1999/10/05 599 626 599 626 524,000
1999/10/04 585 591 580 585 650,000
1999/10/01 595 598 575 585 829,000
1999/09/30 610 611 595 600 1,231,000
1999/09/29 618 618 600 600 710,000
1999/09/28 620 620 615 616 318,000
1999/09/27 618 630 617 620 324,000
1999/09/24 615 616 600 614 443,000
1999/09/22 620 622 608 618 423,000
1999/09/21 660 660 646 650 444,000
1999/09/20 672 672 658 661 567,000
1999/09/17 669 670 650 658 320,000
1999/09/16 649 669 642 649 356,000
1999/09/14 710 710 701 709 137,000
1999/09/13 697 710 697 709 676,000
1999/09/10 690 706 690 693 659,000
1999/09/09 750 752 725 725 162,000
1999/09/08 744 761 744 755 397,000
1999/09/07 744 745 712 744 383,000
1999/09/06 749 750 739 746 141,000
1999/09/03 749 749 738 739 63,000
1999/09/02 784 784 750 750 153,000
1999/09/01 757 788 750 788 397,000
1999/08/31 720 754 720 754 256,000
1999/08/30 743 743 725 730 186,000
1999/08/27 760 760 743 749 424,000
1999/08/26 760 770 750 751 137,000
1999/08/25 773 773 760 770 232,000
1999/08/24 780 794 758 763 300,000
1999/08/23 768 790 768 782 221,000
1999/08/20 789 800 776 778 185,000
1999/08/19 796 797 791 797 133,000
1999/08/18 821 821 795 797 159,000
1999/08/17 840 840 816 820 205,000
1999/08/16 818 825 815 820 117,000
1999/08/13 813 837 813 827 334,000
1999/08/12 840 860 830 853 466,000
1999/08/11 830 835 820 835 357,000
1999/08/10 834 845 827 827 323,000
1999/08/09 791 822 785 814 169,000
1999/08/06 810 819 791 791 290,000
1999/08/05 805 814 804 810 205,000
1999/08/04 811 821 807 807 249,000
1999/08/03 800 830 791 810 188,000
1999/08/02 795 796 791 791 204,000
1999/07/30 810 810 795 800 303,000
1999/07/29 823 823 807 808 282,000
1999/07/28 811 816 810 816 126,000
1999/07/27 822 830 807 811 262,000
1999/07/26 858 858 820 832 511,000
1999/07/23 860 868 856 862 554,000
1999/07/22 865 870 860 861 338,000
1999/07/21 865 875 848 874 363,000
1999/07/19 853 875 838 865 240,000
1999/07/16 886 886 863 863 165,000
1999/07/15 865 875 851 866 305,000
1999/07/14 867 868 839 859 350,000
1999/07/13 845 863 841 857 149,000
1999/07/12 834 840 830 838 280,000
1999/07/09 808 830 806 830 699,000
1999/07/08 830 832 815 818 506,000
1999/07/07 860 860 840 840 267,000
1999/07/06 880 885 850 853 446,000
1999/07/05 850 870 850 870 278,000
1999/07/02 855 857 848 857 157,000
1999/07/01 846 856 840 846 275,000
1999/06/30 855 860 841 856 263,000
1999/06/29 849 855 843 845 442,000
1999/06/28 856 856 839 840 246,000
1999/06/25 843 857 836 855 162,000
1999/06/24 865 874 851 857 263,000
1999/06/23 885 885 861 885 547,000
1999/06/22 905 908 885 905 447,000
1999/06/21 913 913 895 904 312,000
1999/06/18 895 918 885 909 1,144,000
1999/06/17 891 891 875 875 186,000
1999/06/16 868 890 860 888 407,000
1999/06/15 869 879 860 864 272,000
1999/06/14 855 860 840 859 239,000
1999/06/11 838 855 830 850 767,000
1999/06/10 843 850 830 848 304,000
1999/06/09 857 857 844 844 376,000
1999/06/08 850 854 841 847 275,000
1999/06/07 850 860 849 860 346,000
1999/06/04 861 862 846 853 361,000
1999/06/03 850 865 842 860 246,000
1999/06/02 851 860 850 857 174,000
1999/06/01 850 870 850 870 182,000
1999/05/31 870 870 859 860 182,000
1999/05/28 860 875 848 850 368,000
1999/05/27 890 892 870 880 115,000
1999/05/26 864 910 864 910 432,000
1999/05/25 910 924 860 924 573,000
1999/05/24 845 930 840 930 489,000
1999/05/21 846 860 840 854 648,000
1999/05/20 850 857 838 855 443,000
1999/05/19 880 881 841 850 328,000
1999/05/18 895 905 882 883 721,000
1999/05/17 880 895 876 895 336,000
1999/05/14 880 890 880 883 664,000
1999/05/13 870 890 867 880 1,377,000
1999/05/12 850 869 850 869 297,000
1999/05/11 844 880 835 845 1,237,000
1999/05/10 840 855 830 845 1,093,000
1999/05/07 833 843 830 843 470,000
1999/05/06 800 850 790 838 350,000
1999/04/30 801 802 781 785 333,000
1999/04/28 818 830 810 811 388,000
1999/04/27 810 811 806 810 185,000
1999/04/26 800 818 797 809 365,000
1999/04/23 789 800 780 800 400,000
1999/04/22 800 803 775 787 374,000
1999/04/21 809 815 802 809 171,000
1999/04/20 830 839 800 830 794,000
1999/04/19 878 880 845 846 543,000
1999/04/16 878 888 878 878 390,000
1999/04/15 855 900 855 885 1,178,000
1999/04/14 838 852 830 850 578,000
1999/04/13 810 842 807 838 287,000
1999/04/12 817 821 806 814 203,000
1999/04/09 825 825 803 816 416,000
1999/04/08 818 832 810 825 1,129,000
1999/04/07 783 820 782 808 646,000
1999/04/06 780 780 768 773 86,000
1999/04/05 774 785 770 770 200,000
1999/04/02 775 782 760 774 397,000
1999/04/01 775 780 756 773 717,000
1999/03/31 763 764 735 735 449,000
1999/03/30 775 775 745 768 403,000
1999/03/29 778 779 760 769 856,000
1999/03/26 727 759 726 758 1,265,000
1999/03/25 706 721 698 717 915,000
1999/03/24 715 715 696 696 531,000
1999/03/23 715 715 695 708 584,000
1999/03/19 721 721 690 707 554,000
1999/03/18 729 737 701 701 559,000
1999/03/17 745 745 717 739 388,000
1999/03/16 739 740 720 740 616,000
1999/03/15 739 739 715 729 357,000
1999/03/12 742 742 722 729 987,000
1999/03/11 721 730 716 722 361,000
1999/03/10 740 747 720 720 493,000
1999/03/09 724 727 711 727 249,000
1999/03/08 730 730 712 721 412,000
1999/03/05 711 721 710 720 410,000
1999/03/04 716 733 701 701 583,000
1999/03/03 716 720 704 717 586,000
1999/03/02 730 744 720 720 596,000
1999/03/01 716 727 716 725 304,000
1999/02/26 712 729 712 712 366,000
1999/02/25 705 719 700 712 915,000
1999/02/24 725 730 706 709 713,000
1999/02/23 738 738 716 725 700,000
1999/02/22 749 749 720 739 682,000
1999/02/19 730 770 727 745 2,802,000
1999/02/18 685 727 685 727 2,259,000
1999/02/17 680 686 672 682 644,000
1999/02/16 671 680 670 673 491,000
1999/02/15 680 690 675 685 453,000
1999/02/12 679 688 670 685 776,000
1999/02/10 635 676 632 670 2,549,000
1999/02/09 643 644 632 636 1,055,000
1999/02/08 666 671 651 653 1,796,000
1999/02/05 662 675 635 646 4,825,000
1999/02/04 593 665 593 662 7,280,000
1999/02/03 591 595 571 573 2,376,000
1999/02/02 537 537 528 531 251,000
1999/02/01 540 541 531 541 223,000
1999/01/29 533 546 528 540 389,000
1999/01/28 528 532 525 527 353,000
1999/01/27 517 522 514 518 210,000
1999/01/26 500 508 499 507 221,000
1999/01/25 499 499 492 495 133,000
1999/01/22 480 485 479 485 846,000
1999/01/21 490 493 485 485 266,000
1999/01/20 496 496 494 495 558,000
1999/01/19 495 500 495 499 194,000
1999/01/18 499 505 495 498 221,000
1999/01/14 507 507 495 495 562,000
1999/01/13 498 508 498 507 630,000
1999/01/12 469 500 469 485 508,000
1999/01/11 487 487 470 470 298,000
1999/01/08 504 509 497 497 198,000
1999/01/07 535 536 510 510 461,000
1999/01/06 540 545 536 545 314,000
1999/01/05 542 542 524 537 301,000
1999/01/04 530 538 530 532 91,000

このページの先頭へ