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 |
---|---|---|---|---|---|
2001/12/28 | 485 | 488 | 476 | 488 | 176,000 |
2001/12/27 | 474 | 484 | 469 | 484 | 201,000 |
2001/12/26 | 480 | 485 | 461 | 466 | 177,000 |
2001/12/25 | 462 | 481 | 460 | 478 | 323,000 |
2001/12/21 | 440 | 460 | 438 | 458 | 748,000 |
2001/12/20 | 442 | 465 | 442 | 465 | 972,000 |
2001/12/19 | 491 | 500 | 469 | 472 | 605,000 |
2001/12/18 | 553 | 567 | 518 | 521 | 403,000 |
2001/12/17 | 555 | 559 | 531 | 553 | 315,000 |
2001/12/14 | 572 | 574 | 555 | 562 | 587,000 |
2001/12/13 | 575 | 575 | 569 | 572 | 218,000 |
2001/12/12 | 564 | 586 | 564 | 576 | 219,000 |
2001/12/11 | 566 | 577 | 566 | 567 | 135,000 |
2001/12/10 | 582 | 583 | 560 | 560 | 136,000 |
2001/12/07 | 579 | 588 | 560 | 562 | 155,000 |
2001/12/06 | 574 | 587 | 550 | 575 | 561,000 |
2001/12/05 | 597 | 599 | 591 | 594 | 125,000 |
2001/12/04 | 605 | 605 | 581 | 591 | 224,000 |
2001/12/03 | 599 | 600 | 586 | 591 | 240,000 |
2001/11/30 | 590 | 599 | 589 | 589 | 138,000 |
2001/11/29 | 554 | 595 | 554 | 592 | 207,000 |
2001/11/28 | 590 | 595 | 550 | 554 | 439,000 |
2001/11/27 | 594 | 595 | 580 | 586 | 208,000 |
2001/11/26 | 586 | 605 | 586 | 604 | 126,000 |
2001/11/22 | 580 | 594 | 571 | 584 | 220,000 |
2001/11/21 | 590 | 594 | 579 | 579 | 126,000 |
2001/11/20 | 579 | 590 | 579 | 585 | 107,000 |
2001/11/19 | 580 | 584 | 575 | 576 | 92,000 |
2001/11/16 | 565 | 580 | 560 | 580 | 144,000 |
2001/11/15 | 556 | 575 | 551 | 575 | 322,000 |
2001/11/14 | 580 | 580 | 551 | 559 | 179,000 |
2001/11/13 | 566 | 574 | 560 | 574 | 357,000 |
2001/11/12 | 558 | 563 | 558 | 558 | 142,000 |
2001/11/09 | 550 | 565 | 545 | 550 | 313,000 |
2001/11/08 | 562 | 568 | 559 | 560 | 195,000 |
2001/11/07 | 587 | 587 | 568 | 572 | 89,000 |
2001/11/06 | 588 | 590 | 570 | 582 | 145,000 |
2001/11/05 | 586 | 595 | 586 | 590 | 222,000 |
2001/11/02 | 582 | 590 | 582 | 586 | 182,000 |
2001/11/01 | 590 | 600 | 590 | 599 | 238,000 |
2001/10/31 | 601 | 607 | 585 | 598 | 304,000 |
2001/10/30 | 595 | 607 | 590 | 607 | 122,000 |
2001/10/29 | 607 | 609 | 600 | 602 | 80,000 |
2001/10/26 | 627 | 628 | 602 | 603 | 159,000 |
2001/10/25 | 634 | 634 | 610 | 628 | 236,000 |
2001/10/24 | 633 | 634 | 622 | 633 | 198,000 |
2001/10/23 | 634 | 635 | 603 | 635 | 375,000 |
2001/10/22 | 608 | 629 | 608 | 624 | 87,000 |
2001/10/19 | 624 | 635 | 617 | 618 | 241,000 |
2001/10/18 | 639 | 639 | 620 | 632 | 199,000 |
2001/10/17 | 614 | 664 | 610 | 663 | 822,000 |
2001/10/16 | 629 | 644 | 615 | 644 | 518,000 |
2001/10/15 | 619 | 625 | 608 | 621 | 408,000 |
2001/10/12 | 585 | 600 | 580 | 600 | 480,000 |
2001/10/11 | 586 | 595 | 578 | 589 | 309,000 |
2001/10/10 | 584 | 590 | 555 | 576 | 421,000 |
2001/10/09 | 564 | 580 | 556 | 564 | 363,000 |
2001/10/05 | 600 | 600 | 561 | 561 | 288,000 |
2001/10/04 | 605 | 615 | 595 | 611 | 624,000 |
2001/10/03 | 595 | 635 | 590 | 635 | 495,000 |
2001/10/02 | 557 | 577 | 557 | 577 | 250,000 |
2001/10/01 | 569 | 570 | 542 | 561 | 407,000 |
2001/09/28 | 513 | 560 | 509 | 539 | 391,000 |
2001/09/27 | 510 | 515 | 510 | 513 | 307,000 |
2001/09/26 | 497 | 515 | 495 | 510 | 225,000 |
2001/09/25 | 499 | 499 | 482 | 492 | 304,000 |
2001/09/21 | 471 | 472 | 460 | 461 | 480,000 |
2001/09/20 | 482 | 499 | 471 | 471 | 619,000 |
2001/09/19 | 512 | 513 | 502 | 507 | 238,000 |
2001/09/18 | 523 | 523 | 512 | 515 | 132,000 |
2001/09/17 | 536 | 536 | 495 | 498 | 213,000 |
2001/09/14 | 492 | 550 | 492 | 537 | 696,000 |
2001/09/13 | 550 | 550 | 520 | 532 | 150,000 |
2001/09/12 | 533 | 559 | 533 | 548 | 187,000 |
2001/09/11 | 585 | 585 | 564 | 583 | 208,000 |
2001/09/10 | 582 | 589 | 581 | 581 | 196,000 |
2001/09/07 | 580 | 600 | 580 | 600 | 229,000 |
2001/09/06 | 606 | 620 | 600 | 620 | 306,000 |
2001/09/05 | 600 | 619 | 600 | 610 | 433,000 |
2001/09/04 | 589 | 597 | 588 | 597 | 583,000 |
2001/09/03 | 604 | 604 | 585 | 585 | 511,000 |
2001/08/31 | 628 | 628 | 614 | 622 | 279,000 |
2001/08/30 | 616 | 629 | 614 | 628 | 219,000 |
2001/08/29 | 619 | 630 | 617 | 617 | 638,000 |
2001/08/28 | 641 | 648 | 636 | 639 | 817,000 |
2001/08/27 | 666 | 671 | 641 | 641 | 330,000 |
2001/08/24 | 668 | 673 | 665 | 667 | 441,000 |
2001/08/23 | 655 | 665 | 653 | 658 | 235,000 |
2001/08/22 | 660 | 663 | 656 | 660 | 392,000 |
2001/08/21 | 650 | 663 | 650 | 663 | 895,000 |
2001/08/20 | 638 | 648 | 625 | 640 | 266,000 |
2001/08/17 | 665 | 668 | 661 | 661 | 232,000 |
2001/08/16 | 658 | 668 | 658 | 661 | 297,000 |
2001/08/15 | 660 | 670 | 657 | 668 | 261,000 |
2001/08/14 | 650 | 662 | 640 | 660 | 602,000 |
2001/08/13 | 642 | 646 | 639 | 640 | 1,037,000 |
2001/08/10 | 645 | 650 | 645 | 645 | 723,000 |
2001/08/09 | 640 | 651 | 639 | 644 | 902,000 |
2001/08/08 | 640 | 650 | 639 | 640 | 504,000 |
2001/08/07 | 637 | 645 | 630 | 644 | 1,074,000 |
2001/08/06 | 624 | 630 | 614 | 627 | 268,000 |
2001/08/03 | 631 | 640 | 627 | 635 | 424,000 |
2001/08/02 | 630 | 640 | 630 | 636 | 583,000 |
2001/08/01 | 628 | 630 | 627 | 629 | 390,000 |
2001/07/31 | 613 | 628 | 613 | 623 | 486,000 |
2001/07/30 | 630 | 630 | 604 | 613 | 271,000 |
2001/07/27 | 630 | 635 | 616 | 620 | 600,000 |
2001/07/26 | 608 | 630 | 596 | 630 | 969,000 |
2001/07/25 | 595 | 608 | 590 | 608 | 587,000 |
2001/07/24 | 580 | 590 | 577 | 586 | 642,000 |
2001/07/23 | 605 | 605 | 555 | 568 | 436,000 |
2001/07/19 | 615 | 629 | 592 | 615 | 825,000 |
2001/07/18 | 608 | 616 | 600 | 605 | 448,000 |
2001/07/17 | 604 | 608 | 599 | 606 | 409,000 |
2001/07/16 | 604 | 607 | 601 | 604 | 258,000 |
2001/07/13 | 607 | 609 | 592 | 599 | 432,000 |
2001/07/12 | 593 | 596 | 589 | 595 | 588,000 |
2001/07/11 | 578 | 584 | 574 | 583 | 262,000 |
2001/07/10 | 574 | 579 | 570 | 578 | 210,000 |
2001/07/09 | 575 | 576 | 569 | 574 | 153,000 |
2001/07/06 | 580 | 587 | 570 | 586 | 231,000 |
2001/07/05 | 569 | 594 | 565 | 590 | 733,000 |
2001/07/04 | 569 | 573 | 549 | 552 | 425,000 |
2001/07/03 | 581 | 587 | 562 | 569 | 511,000 |
2001/07/02 | 592 | 595 | 581 | 581 | 177,000 |
2001/06/29 | 599 | 599 | 590 | 592 | 380,000 |
2001/06/28 | 586 | 599 | 585 | 592 | 93,000 |
2001/06/27 | 589 | 596 | 589 | 596 | 200,000 |
2001/06/26 | 588 | 598 | 583 | 589 | 595,000 |
2001/06/25 | 605 | 605 | 580 | 582 | 726,000 |
2001/06/22 | 589 | 605 | 589 | 605 | 251,000 |
2001/06/21 | 588 | 598 | 582 | 595 | 656,000 |
2001/06/20 | 605 | 605 | 591 | 605 | 235,000 |
2001/06/19 | 599 | 609 | 599 | 609 | 374,000 |
2001/06/18 | 585 | 600 | 583 | 584 | 508,000 |
2001/06/15 | 582 | 605 | 582 | 605 | 266,000 |
2001/06/14 | 597 | 609 | 595 | 602 | 523,000 |
2001/06/13 | 583 | 606 | 583 | 599 | 437,000 |
2001/06/12 | 600 | 600 | 582 | 585 | 200,000 |
2001/06/11 | 605 | 605 | 591 | 605 | 544,000 |
2001/06/08 | 581 | 598 | 581 | 590 | 672,000 |
2001/06/07 | 593 | 605 | 587 | 595 | 357,000 |
2001/06/06 | 596 | 596 | 585 | 589 | 96,000 |
2001/06/05 | 590 | 598 | 583 | 590 | 270,000 |
2001/06/04 | 591 | 600 | 591 | 597 | 98,000 |
2001/06/01 | 599 | 600 | 585 | 585 | 116,000 |
2001/05/31 | 589 | 600 | 584 | 595 | 370,000 |
2001/05/30 | 597 | 602 | 595 | 598 | 182,000 |
2001/05/29 | 595 | 595 | 590 | 595 | 202,000 |
2001/05/28 | 609 | 609 | 595 | 600 | 207,000 |
2001/05/25 | 613 | 615 | 603 | 603 | 122,000 |
2001/05/24 | 620 | 630 | 602 | 613 | 1,098,000 |
2001/05/23 | 605 | 617 | 604 | 616 | 408,000 |
2001/05/22 | 594 | 611 | 594 | 595 | 776,000 |
2001/05/21 | 596 | 598 | 583 | 585 | 234,000 |
2001/05/18 | 591 | 600 | 586 | 595 | 953,000 |
2001/05/17 | 594 | 602 | 591 | 594 | 335,000 |
2001/05/16 | 596 | 597 | 583 | 590 | 533,000 |
2001/05/15 | 600 | 600 | 597 | 600 | 164,000 |
2001/05/14 | 606 | 607 | 600 | 603 | 501,000 |
2001/05/11 | 607 | 612 | 604 | 606 | 203,000 |
2001/05/10 | 616 | 620 | 602 | 608 | 402,000 |
2001/05/09 | 629 | 629 | 609 | 617 | 260,000 |
2001/05/08 | 631 | 640 | 625 | 638 | 541,000 |
2001/05/07 | 640 | 640 | 629 | 631 | 553,000 |
2001/05/02 | 655 | 662 | 648 | 648 | 492,000 |
2001/05/01 | 665 | 668 | 659 | 665 | 360,000 |
2001/04/27 | 665 | 670 | 665 | 670 | 381,000 |
2001/04/26 | 658 | 665 | 650 | 663 | 351,000 |
2001/04/25 | 645 | 656 | 641 | 648 | 403,000 |
2001/04/24 | 651 | 669 | 650 | 655 | 218,000 |
2001/04/23 | 669 | 675 | 649 | 660 | 138,000 |
2001/04/20 | 650 | 665 | 640 | 660 | 235,000 |
2001/04/19 | 678 | 680 | 645 | 654 | 295,000 |
2001/04/18 | 678 | 678 | 667 | 669 | 447,000 |
2001/04/17 | 649 | 662 | 641 | 660 | 466,000 |
2001/04/16 | 638 | 642 | 633 | 639 | 300,000 |
2001/04/13 | 639 | 645 | 621 | 621 | 133,000 |
2001/04/12 | 630 | 657 | 630 | 635 | 523,000 |
2001/04/11 | 628 | 650 | 618 | 650 | 255,000 |
2001/04/10 | 618 | 633 | 615 | 615 | 205,000 |
2001/04/09 | 631 | 639 | 621 | 635 | 73,000 |
2001/04/06 | 650 | 655 | 644 | 652 | 217,000 |
2001/04/05 | 643 | 658 | 640 | 650 | 344,000 |
2001/04/04 | 626 | 639 | 626 | 633 | 139,000 |
2001/04/03 | 616 | 644 | 616 | 643 | 294,000 |
2001/04/02 | 621 | 621 | 582 | 615 | 206,000 |
2001/03/30 | 612 | 630 | 611 | 611 | 303,000 |
2001/03/29 | 620 | 628 | 615 | 615 | 212,000 |
2001/03/28 | 650 | 650 | 623 | 630 | 424,000 |
2001/03/27 | 640 | 650 | 626 | 650 | 398,000 |
2001/03/26 | 624 | 650 | 609 | 621 | 613,000 |
2001/03/23 | 615 | 619 | 606 | 614 | 443,000 |
2001/03/22 | 619 | 649 | 612 | 645 | 708,000 |
2001/03/21 | 588 | 649 | 588 | 649 | 905,000 |
2001/03/19 | 568 | 590 | 568 | 587 | 396,000 |
2001/03/16 | 565 | 575 | 565 | 568 | 247,000 |
2001/03/15 | 512 | 565 | 512 | 565 | 384,000 |
2001/03/14 | 565 | 565 | 541 | 552 | 227,000 |
2001/03/13 | 550 | 569 | 550 | 564 | 365,000 |
2001/03/12 | 567 | 580 | 567 | 580 | 184,000 |
2001/03/09 | 565 | 575 | 562 | 574 | 631,000 |
2001/03/08 | 565 | 573 | 564 | 573 | 275,000 |
2001/03/07 | 565 | 574 | 560 | 565 | 468,000 |
2001/03/06 | 571 | 575 | 565 | 575 | 758,000 |
2001/03/05 | 530 | 562 | 530 | 561 | 371,000 |
2001/03/02 | 548 | 560 | 526 | 550 | 416,000 |
2001/03/01 | 522 | 545 | 521 | 540 | 283,000 |
2001/02/28 | 534 | 541 | 521 | 522 | 150,000 |
2001/02/27 | 534 | 548 | 534 | 541 | 161,000 |
2001/02/26 | 543 | 550 | 533 | 533 | 417,000 |
2001/02/23 | 532 | 534 | 524 | 533 | 356,000 |
2001/02/22 | 517 | 522 | 504 | 522 | 209,000 |
2001/02/21 | 519 | 519 | 505 | 517 | 277,000 |
2001/02/20 | 529 | 529 | 520 | 529 | 119,000 |
2001/02/19 | 520 | 533 | 510 | 533 | 175,000 |
2001/02/16 | 532 | 534 | 526 | 533 | 237,000 |
2001/02/15 | 517 | 531 | 516 | 531 | 435,000 |
2001/02/14 | 518 | 518 | 510 | 514 | 170,000 |
2001/02/13 | 510 | 518 | 505 | 518 | 521,000 |
2001/02/09 | 495 | 498 | 493 | 498 | 319,000 |
2001/02/08 | 487 | 493 | 482 | 490 | 198,000 |
2001/02/07 | 485 | 487 | 477 | 477 | 128,000 |
2001/02/06 | 485 | 488 | 480 | 485 | 214,000 |
2001/02/05 | 489 | 491 | 488 | 489 | 272,000 |
2001/02/02 | 483 | 497 | 482 | 489 | 890,000 |
2001/02/01 | 466 | 469 | 460 | 463 | 184,000 |
2001/01/31 | 475 | 478 | 466 | 467 | 268,000 |
2001/01/30 | 470 | 475 | 468 | 475 | 139,000 |
2001/01/29 | 469 | 470 | 460 | 468 | 102,000 |
2001/01/26 | 467 | 472 | 465 | 472 | 185,000 |
2001/01/25 | 475 | 475 | 465 | 466 | 96,000 |
2001/01/24 | 473 | 474 | 455 | 470 | 198,000 |
2001/01/23 | 487 | 487 | 472 | 473 | 161,000 |
2001/01/22 | 472 | 485 | 472 | 483 | 515,000 |
2001/01/19 | 475 | 480 | 472 | 472 | 559,000 |
2001/01/18 | 479 | 481 | 476 | 480 | 152,000 |
2001/01/17 | 485 | 485 | 474 | 480 | 141,000 |
2001/01/16 | 480 | 480 | 474 | 480 | 220,000 |
2001/01/15 | 470 | 478 | 470 | 475 | 181,000 |
2001/01/12 | 459 | 472 | 459 | 465 | 345,000 |
2001/01/11 | 453 | 464 | 453 | 458 | 88,000 |
2001/01/10 | 459 | 459 | 452 | 453 | 72,000 |
2001/01/09 | 455 | 460 | 450 | 460 | 173,000 |
2001/01/05 | 453 | 469 | 453 | 465 | 185,000 |
2001/01/04 | 479 | 483 | 452 | 454 | 208,000 |