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
2002/12/30 484 484 477 477 113,000
2002/12/27 489 489 478 485 228,000
2002/12/26 480 493 477 492 170,000
2002/12/25 482 482 476 480 78,000
2002/12/24 490 490 481 482 391,000
2002/12/20 478 490 473 483 360,000
2002/12/19 473 488 465 488 348,000
2002/12/18 485 485 475 475 379,000
2002/12/17 486 492 481 485 278,000
2002/12/16 470 476 465 476 391,000
2002/12/13 483 488 468 474 1,199,000
2002/12/12 499 500 496 498 204,000
2002/12/11 494 502 494 500 118,000
2002/12/10 498 503 492 503 255,000
2002/12/09 504 515 499 505 143,000
2002/12/06 508 512 496 499 305,000
2002/12/05 521 525 518 518 296,000
2002/12/04 525 527 520 521 326,000
2002/12/03 520 522 515 520 575,000
2002/12/02 503 509 500 500 295,000
2002/11/29 510 528 510 519 451,000
2002/11/28 497 505 497 502 282,000
2002/11/27 472 490 472 485 179,000
2002/11/26 490 495 473 477 174,000
2002/11/25 479 488 479 488 254,000
2002/11/22 474 477 459 464 150,000
2002/11/21 461 463 452 459 182,000
2002/11/20 436 458 435 450 297,000
2002/11/19 457 457 435 438 195,000
2002/11/18 482 482 460 462 266,000
2002/11/15 476 476 461 472 314,000
2002/11/14 477 478 464 466 246,000
2002/11/13 485 485 475 482 127,000
2002/11/12 463 489 463 484 313,000
2002/11/11 500 500 478 478 388,000
2002/11/08 504 508 501 503 274,000
2002/11/07 509 511 505 508 126,000
2002/11/06 508 510 504 505 350,000
2002/11/05 524 524 505 507 487,000
2002/11/01 507 508 500 508 262,000
2002/10/31 525 525 507 508 275,000
2002/10/30 527 533 518 519 573,000
2002/10/29 537 543 532 536 155,000
2002/10/28 540 547 540 544 53,000
2002/10/25 535 554 535 550 255,000
2002/10/24 530 546 528 545 240,000
2002/10/23 530 538 530 536 194,000
2002/10/22 548 548 530 530 157,000
2002/10/21 546 554 536 548 145,000
2002/10/18 538 544 530 536 183,000
2002/10/17 540 542 534 538 122,000
2002/10/16 530 544 527 534 322,000
2002/10/15 518 524 516 520 342,000
2002/10/11 520 520 510 518 166,000
2002/10/10 509 513 493 513 424,000
2002/10/09 517 520 508 510 396,000
2002/10/08 523 525 513 518 398,000
2002/10/07 544 546 515 517 335,000
2002/10/04 524 541 521 534 295,000
2002/10/03 530 535 526 527 362,000
2002/10/02 560 560 527 531 531,000
2002/10/01 546 550 531 544 550,000
2002/09/30 544 550 525 536 453,000
2002/09/27 540 541 533 535 471,000
2002/09/26 533 539 529 530 452,000
2002/09/25 520 530 519 523 544,000
2002/09/24 542 543 511 520 1,533,000
2002/09/20 575 576 557 558 808,000
2002/09/19 580 593 574 577 703,000
2002/09/18 575 575 565 570 718,000
2002/09/17 578 589 573 578 920,000
2002/09/13 569 576 565 574 974,000
2002/09/12 566 579 564 573 415,000
2002/09/11 563 568 560 567 491,000
2002/09/10 565 577 558 566 903,000
2002/09/09 550 570 550 563 631,000
2002/09/06 534 553 531 544 793,000
2002/09/05 525 540 524 534 301,000
2002/09/04 503 523 503 523 457,000
2002/09/03 533 536 515 515 347,000
2002/09/02 534 545 520 541 382,000
2002/08/30 519 534 517 533 309,000
2002/08/29 527 527 503 506 301,000
2002/08/28 525 530 522 529 176,000
2002/08/27 526 527 520 522 379,000
2002/08/26 517 529 515 520 761,000
2002/08/23 554 559 536 537 433,000
2002/08/22 524 536 516 536 315,000
2002/08/21 502 519 500 508 168,000
2002/08/20 515 517 508 516 243,000
2002/08/19 528 529 512 513 231,000
2002/08/16 539 544 535 537 133,000
2002/08/15 538 538 532 534 112,000
2002/08/14 541 541 526 534 214,000
2002/08/13 534 547 530 539 113,000
2002/08/12 546 560 544 544 166,000
2002/08/09 553 558 550 556 351,000
2002/08/08 553 558 543 543 381,000
2002/08/07 531 553 531 549 296,000
2002/08/06 549 549 529 536 293,000
2002/08/05 543 556 543 548 196,000
2002/08/02 543 558 537 549 962,000
2002/08/01 544 545 536 541 566,000
2002/07/31 543 543 525 525 342,000
2002/07/30 540 540 534 536 415,000
2002/07/29 515 540 515 540 533,000
2002/07/26 521 525 519 520 523,000
2002/07/25 541 551 529 531 1,483,000
2002/07/24 518 525 511 511 489,000
2002/07/23 501 514 498 511 254,000
2002/07/22 499 510 492 509 216,000
2002/07/19 510 510 503 505 282,000
2002/07/18 496 511 491 503 279,000
2002/07/17 495 497 469 497 442,000
2002/07/16 490 512 487 494 752,000
2002/07/15 503 508 496 500 313,000
2002/07/12 500 513 500 501 242,000
2002/07/11 500 508 485 495 242,000
2002/07/10 502 510 502 506 366,000
2002/07/09 510 510 499 509 325,000
2002/07/08 515 518 500 500 393,000
2002/07/05 503 511 499 510 530,000
2002/07/04 504 507 493 493 257,000
2002/07/03 488 508 487 505 303,000
2002/07/02 479 489 475 488 240,000
2002/07/01 475 490 471 481 259,000
2002/06/28 467 473 463 473 659,000
2002/06/27 462 469 461 463 479,000
2002/06/26 478 480 463 467 351,000
2002/06/25 485 485 469 478 832,000
2002/06/24 468 484 443 484 500,000
2002/06/21 482 489 482 488 124,000
2002/06/20 489 493 481 492 256,000
2002/06/19 501 504 484 494 462,000
2002/06/18 490 506 490 500 377,000
2002/06/17 485 487 471 478 333,000
2002/06/14 494 500 490 490 946,000
2002/06/13 515 520 500 504 404,000
2002/06/12 530 530 517 525 174,000
2002/06/11 529 534 521 530 186,000
2002/06/10 530 533 522 522 195,000
2002/06/07 514 538 514 533 398,000
2002/06/06 560 560 538 540 306,000
2002/06/05 550 566 550 552 225,000
2002/06/04 565 569 560 560 430,000
2002/06/03 570 571 564 565 286,000
2002/05/31 570 571 570 570 226,000
2002/05/30 570 574 569 570 391,000
2002/05/29 580 580 568 570 245,000
2002/05/28 572 580 569 580 501,000
2002/05/27 565 581 565 581 505,000
2002/05/24 565 565 560 565 176,000
2002/05/23 561 564 559 560 667,000
2002/05/22 560 570 559 570 455,000
2002/05/21 560 564 555 561 445,000
2002/05/20 570 570 561 567 336,000
2002/05/17 572 575 555 561 746,000
2002/05/16 541 563 541 563 1,072,000
2002/05/15 539 546 536 538 541,000
2002/05/14 546 548 529 535 793,000
2002/05/13 548 560 538 556 1,841,000
2002/05/10 504 553 502 548 2,266,000
2002/05/09 500 504 490 496 329,000
2002/05/08 502 502 494 495 352,000
2002/05/07 501 503 488 503 199,000
2002/05/02 495 501 495 496 193,000
2002/05/01 491 500 490 496 137,000
2002/04/30 489 500 486 495 193,000
2002/04/26 495 497 482 483 314,000
2002/04/25 496 499 494 499 166,000
2002/04/24 504 506 491 491 259,000
2002/04/23 505 505 500 503 369,000
2002/04/22 495 500 487 500 392,000
2002/04/19 476 491 476 490 659,000
2002/04/18 477 484 477 481 535,000
2002/04/17 490 494 478 482 472,000
2002/04/16 467 480 462 480 492,000
2002/04/15 471 472 461 472 294,000
2002/04/12 480 487 473 478 399,000
2002/04/11 496 503 480 480 305,000
2002/04/10 491 491 487 490 445,000
2002/04/09 499 499 490 491 410,000
2002/04/08 505 505 495 499 340,000
2002/04/05 505 508 499 500 319,000
2002/04/04 496 508 496 505 318,000
2002/04/03 497 510 497 505 202,000
2002/04/02 492 505 491 504 178,000
2002/04/01 498 503 490 502 209,000
2002/03/29 510 510 491 493 190,000
2002/03/28 504 504 495 495 84,000
2002/03/27 497 505 495 499 304,000
2002/03/26 496 505 493 505 422,000
2002/03/25 490 493 485 491 333,000
2002/03/22 500 503 482 486 415,000
2002/03/20 498 515 498 512 945,000
2002/03/19 498 498 489 498 427,000
2002/03/18 486 498 480 496 737,000
2002/03/15 471 478 467 476 696,000
2002/03/14 475 475 466 466 727,000
2002/03/13 490 494 478 478 667,000
2002/03/12 480 500 472 500 998,000
2002/03/11 478 481 466 477 496,000
2002/03/08 462 484 460 472 1,263,000
2002/03/07 470 474 461 470 591,000
2002/03/06 469 470 460 460 760,000
2002/03/05 484 488 465 470 1,106,000
2002/03/04 480 500 477 484 1,675,000
2002/03/01 442 452 432 447 1,258,000
2002/02/28 446 458 445 450 909,000
2002/02/27 429 451 424 450 1,541,000
2002/02/26 411 430 411 430 815,000
2002/02/25 405 412 404 408 448,000
2002/02/22 408 409 401 403 497,000
2002/02/21 404 410 403 409 526,000
2002/02/20 403 406 401 403 349,000
2002/02/19 411 413 403 407 590,000
2002/02/18 405 412 404 410 396,000
2002/02/15 406 408 403 404 785,000
2002/02/14 415 419 407 408 655,000
2002/02/13 411 417 404 405 891,000
2002/02/12 421 425 410 416 502,000
2002/02/08 401 420 401 420 581,000
2002/02/07 401 410 401 406 435,000
2002/02/06 408 411 400 400 325,000
2002/02/05 417 417 406 413 433,000
2002/02/04 428 429 415 422 431,000
2002/02/01 443 443 430 430 284,000
2002/01/31 448 448 433 433 465,000
2002/01/30 432 455 432 455 447,000
2002/01/29 434 440 428 439 358,000
2002/01/28 439 442 426 429 766,000
2002/01/25 442 446 437 439 586,000
2002/01/24 441 447 440 442 465,000
2002/01/23 450 450 443 444 491,000
2002/01/22 455 457 450 450 517,000
2002/01/21 465 465 458 459 679,000
2002/01/18 461 469 456 469 676,000
2002/01/17 438 450 436 446 540,000
2002/01/16 431 443 430 439 545,000
2002/01/15 431 434 427 430 507,000
2002/01/11 439 443 430 430 472,000
2002/01/10 435 444 434 444 412,000
2002/01/09 450 451 424 430 798,000
2002/01/08 461 464 440 450 682,000
2002/01/07 471 471 465 465 301,000
2002/01/04 478 479 459 461 239,000

このページの先頭へ