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
2000/12/29 489 489 478 478 30,000
2000/12/28 480 485 478 485 59,000
2000/12/27 475 480 475 479 79,000
2000/12/26 480 480 476 478 275,000
2000/12/25 489 489 477 477 68,000
2000/12/22 479 479 465 465 164,000
2000/12/21 488 488 470 479 194,000
2000/12/20 485 486 478 483 316,000
2000/12/19 480 486 475 475 252,000
2000/12/18 486 495 475 485 209,000
2000/12/15 499 504 480 486 339,000
2000/12/14 509 513 496 496 268,000
2000/12/13 520 522 510 515 246,000
2000/12/12 521 527 520 523 808,000
2000/12/11 495 520 495 520 580,000
2000/12/08 475 490 472 480 531,000
2000/12/07 478 480 465 469 190,000
2000/12/06 485 490 478 480 222,000
2000/12/05 500 505 475 475 478,000
2000/12/04 495 497 491 495 484,000
2000/12/01 490 492 489 490 539,000
2000/11/30 499 499 489 490 354,000
2000/11/29 490 496 489 495 315,000
2000/11/28 485 491 485 485 264,000
2000/11/27 485 496 485 485 899,000
2000/11/24 454 468 453 468 222,000
2000/11/22 465 465 444 445 719,000
2000/11/21 448 457 435 435 752,000
2000/11/20 497 497 449 450 433,000
2000/11/17 475 479 465 478 410,000
2000/11/16 489 500 477 479 307,000
2000/11/15 511 521 485 499 456,000
2000/11/14 520 525 512 519 202,000
2000/11/13 526 526 510 517 178,000
2000/11/10 530 536 527 530 453,000
2000/11/09 510 524 510 518 269,000
2000/11/08 511 515 504 510 242,000
2000/11/07 525 526 513 516 247,000
2000/11/06 525 529 523 527 352,000
2000/11/02 514 528 510 528 462,000
2000/11/01 525 525 511 524 342,000
2000/10/31 530 533 504 520 376,000
2000/10/30 557 557 540 540 97,000
2000/10/27 551 561 551 558 121,000
2000/10/26 528 562 528 560 255,000
2000/10/25 565 565 550 556 413,000
2000/10/24 569 569 565 568 227,000
2000/10/23 570 570 562 570 350,000
2000/10/20 570 576 570 570 497,000
2000/10/19 569 569 555 565 247,000
2000/10/18 580 590 563 570 296,000
2000/10/17 594 594 585 590 229,000
2000/10/16 617 617 595 595 238,000
2000/10/13 590 605 585 597 460,000
2000/10/12 610 619 610 610 256,000
2000/10/11 604 620 604 618 153,000
2000/10/10 619 629 619 622 358,000
2000/10/06 629 646 627 639 273,000
2000/10/05 639 639 624 630 128,000
2000/10/04 641 642 632 638 110,000
2000/10/03 639 641 625 641 160,000
2000/10/02 644 644 622 634 112,000
2000/09/29 630 646 619 646 231,000
2000/09/28 624 630 615 625 238,000
2000/09/27 615 625 613 614 203,000
2000/09/26 618 641 618 635 134,000
2000/09/25 634 645 630 638 181,000
2000/09/22 630 630 614 624 605,000
2000/09/21 647 659 641 659 341,000
2000/09/20 630 650 622 650 403,000
2000/09/19 604 630 603 630 343,000
2000/09/18 600 625 600 624 216,000
2000/09/14 621 630 607 630 149,000
2000/09/13 624 626 615 621 151,000
2000/09/12 612 618 612 614 111,000
2000/09/11 620 638 610 610 341,000
2000/09/08 605 613 605 613 446,000
2000/09/07 605 605 595 605 265,000
2000/09/06 612 613 609 611 212,000
2000/09/05 612 620 612 613 410,000
2000/09/04 622 622 601 610 183,000
2000/09/01 620 630 609 622 306,000
2000/08/31 618 620 608 614 343,000
2000/08/30 613 623 613 618 432,000
2000/08/29 630 630 619 620 187,000
2000/08/28 631 638 625 630 412,000
2000/08/25 667 667 616 645 548,000
2000/08/24 670 670 662 667 192,000
2000/08/23 675 678 665 665 197,000
2000/08/22 663 688 661 684 312,000
2000/08/21 669 670 663 665 231,000
2000/08/18 665 668 658 663 132,000
2000/08/17 675 675 658 658 156,000
2000/08/16 670 684 662 680 643,000
2000/08/15 665 670 659 668 443,000
2000/08/14 645 653 643 653 307,000
2000/08/11 649 649 631 645 276,000
2000/08/10 620 631 617 631 248,000
2000/08/09 637 637 610 620 176,000
2000/08/08 625 627 608 627 214,000
2000/08/07 648 649 623 630 485,000
2000/08/04 638 650 637 638 454,000
2000/08/03 602 611 595 605 230,000
2000/08/02 603 615 602 608 391,000
2000/08/01 633 633 610 612 503,000
2000/07/31 624 645 618 640 270,000
2000/07/28 640 641 605 606 431,000
2000/07/27 671 673 660 665 585,000
2000/07/26 659 725 659 675 1,997,000
2000/07/25 612 625 600 625 173,000
2000/07/24 600 620 600 619 253,000
2000/07/21 630 635 620 620 157,000
2000/07/19 606 625 606 620 177,000
2000/07/18 639 639 600 606 242,000
2000/07/17 643 645 636 639 117,000
2000/07/14 630 640 626 637 303,000
2000/07/13 625 630 621 628 115,000
2000/07/12 650 658 645 645 213,000
2000/07/11 635 658 635 658 249,000
2000/07/10 644 654 637 640 238,000
2000/07/07 667 667 642 642 218,000
2000/07/06 660 670 657 667 214,000
2000/07/05 672 672 650 667 219,000
2000/07/04 677 679 667 676 394,000
2000/07/03 642 690 642 667 643,000
2000/06/30 631 639 625 639 138,000
2000/06/29 635 640 620 621 79,000
2000/06/28 630 636 600 635 261,000
2000/06/27 620 633 620 631 62,000
2000/06/26 620 622 615 620 236,000
2000/06/23 639 640 614 640 593,000
2000/06/22 610 680 608 633 790,000
2000/06/21 609 609 596 600 341,000
2000/06/20 607 611 600 605 343,000
2000/06/19 590 610 588 597 281,000
2000/06/16 579 587 562 580 598,000
2000/06/15 617 617 571 579 373,000
2000/06/14 635 635 621 627 1,089,000
2000/06/13 640 641 627 635 403,000
2000/06/12 643 650 643 645 184,000
2000/06/09 651 657 646 648 622,000
2000/06/08 650 660 645 645 733,000
2000/06/07 652 663 651 660 171,000
2000/06/06 657 665 657 662 270,000
2000/06/05 651 687 651 687 354,000
2000/06/02 670 670 650 650 268,000
2000/06/01 652 669 652 660 386,000
2000/05/31 670 675 650 672 324,000
2000/05/30 660 670 650 670 312,000
2000/05/29 667 676 658 670 356,000
2000/05/26 652 687 650 677 644,000
2000/05/25 649 652 646 650 377,000
2000/05/24 630 655 628 651 604,000
2000/05/23 603 643 603 628 590,000
2000/05/22 619 625 611 613 134,000
2000/05/19 602 629 602 629 296,000
2000/05/18 639 639 600 607 388,000
2000/05/17 619 635 616 629 820,000
2000/05/16 594 610 590 610 436,000
2000/05/15 580 597 580 589 218,000
2000/05/12 580 586 580 583 136,000
2000/05/11 580 591 580 586 156,000
2000/05/10 580 593 575 586 306,000
2000/05/09 587 587 577 581 94,000
2000/05/08 585 595 572 593 171,000
2000/05/02 590 590 570 571 162,000
2000/05/01 564 580 564 580 161,000
2000/04/28 552 578 550 565 385,000
2000/04/27 550 560 530 532 141,000
2000/04/26 543 568 542 568 138,000
2000/04/25 551 562 535 542 157,000
2000/04/24 553 570 550 550 323,000
2000/04/21 561 561 530 533 112,000
2000/04/20 545 570 530 570 146,000
2000/04/19 561 567 555 565 127,000
2000/04/18 550 569 540 561 275,000
2000/04/17 487 550 487 550 381,000
2000/04/14 577 577 571 572 170,000
2000/04/13 588 593 582 588 395,000
2000/04/12 549 605 549 601 1,034,000
2000/04/11 537 546 534 538 549,000
2000/04/10 550 551 538 547 183,000
2000/04/07 551 554 540 540 184,000
2000/04/06 575 575 540 540 199,000
2000/04/05 583 590 565 580 159,000
2000/04/04 585 587 580 584 225,000
2000/04/03 566 583 566 582 190,000
2000/03/31 549 596 548 579 355,000
2000/03/30 560 574 555 559 296,000
2000/03/29 575 585 565 565 530,000
2000/03/28 551 584 551 575 744,000
2000/03/27 564 564 543 551 553,000
2000/03/24 550 554 541 554 709,000
2000/03/23 515 531 515 531 326,000
2000/03/22 529 529 510 515 545,000
2000/03/21 511 532 509 521 410,000
2000/03/17 498 505 496 503 322,000
2000/03/16 461 490 461 488 131,000
2000/03/15 469 469 459 460 180,000
2000/03/14 470 475 457 469 206,000
2000/03/13 500 510 475 480 334,000
2000/03/10 478 500 478 499 645,000
2000/03/09 496 533 492 518 625,000
2000/03/08 461 480 458 476 279,000
2000/03/07 471 471 460 460 151,000
2000/03/06 469 475 466 471 318,000
2000/03/03 468 469 458 459 258,000
2000/03/02 469 470 446 458 452,000
2000/03/01 461 467 431 440 280,000
2000/02/29 434 440 425 438 431,000
2000/02/28 429 433 418 433 261,000
2000/02/25 430 434 415 424 576,000
2000/02/24 444 447 428 428 328,000
2000/02/23 446 449 440 449 206,000
2000/02/22 443 452 442 445 428,000
2000/02/21 465 470 440 440 519,000
2000/02/18 471 471 458 470 516,000
2000/02/17 463 463 452 461 445,000
2000/02/16 455 465 445 459 408,000
2000/02/15 450 465 440 450 1,341,000
2000/02/14 464 468 436 451 1,033,000
2000/02/10 520 524 497 499 364,000
2000/02/09 520 537 516 530 271,000
2000/02/08 520 520 511 511 234,000
2000/02/07 520 525 518 524 202,000
2000/02/04 535 538 521 525 214,000
2000/02/03 551 555 538 538 180,000
2000/02/02 569 569 551 551 94,000
2000/02/01 550 550 535 549 116,000
2000/01/31 550 564 545 563 261,000
2000/01/28 566 575 550 550 268,000
2000/01/27 566 571 563 565 301,000
2000/01/26 574 575 565 565 241,000
2000/01/25 588 591 566 580 710,000
2000/01/24 538 599 536 598 1,655,000
2000/01/21 538 538 518 530 894,000
2000/01/20 530 532 520 529 714,000
2000/01/19 530 535 520 520 543,000
2000/01/18 546 547 532 535 502,000
2000/01/17 520 550 520 540 728,000
2000/01/14 520 523 510 516 303,000
2000/01/13 495 514 485 506 300,000
2000/01/12 499 499 485 485 170,000
2000/01/11 504 515 485 500 544,000
2000/01/07 497 505 497 497 532,000
2000/01/06 497 505 490 497 373,000
2000/01/05 475 500 475 494 204,000
2000/01/04 450 488 450 482 183,000

このページの先頭へ