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
2004/12/30 960 962 958 959 343,000
2004/12/29 960 961 958 961 869,000
2004/12/28 959 964 956 962 503,000
2004/12/27 958 965 945 964 621,000
2004/12/24 959 966 955 962 892,000
2004/12/22 949 959 945 955 1,568,000
2004/12/21 940 955 937 955 1,638,000
2004/12/20 929 942 926 939 1,673,000
2004/12/17 916 924 916 921 1,082,000
2004/12/16 915 916 903 915 1,215,000
2004/12/15 913 919 910 918 1,306,000
2004/12/14 901 916 901 915 1,762,000
2004/12/13 897 903 895 901 1,447,000
2004/12/10 900 903 890 897 3,470,000
2004/12/09 881 888 876 884 4,769,000
2004/12/08 859 867 845 861 1,449,000
2004/12/07 840 861 840 854 1,943,000
2004/12/06 857 857 826 839 2,987,000
2004/12/03 861 863 853 857 1,078,000
2004/12/02 863 864 855 863 928,000
2004/12/01 861 861 845 850 1,052,000
2004/11/30 857 870 857 868 1,083,000
2004/11/29 861 875 857 860 1,482,000
2004/11/26 872 873 862 868 1,040,000
2004/11/25 865 869 861 864 670,000
2004/11/24 871 875 862 864 1,291,000
2004/11/22 881 884 865 871 1,661,000
2004/11/19 902 907 897 901 7,439,000
2004/11/18 930 930 896 910 3,136,000
2004/11/17 924 925 923 923 1,647,000
2004/11/16 923 927 918 924 1,464,000
2004/11/15 924 933 921 930 1,177,000
2004/11/12 915 921 909 921 2,529,000
2004/11/11 875 914 872 910 6,063,000
2004/11/10 872 883 871 872 2,183,000
2004/11/09 882 889 869 871 2,059,000
2004/11/08 912 912 889 892 1,425,000
2004/11/05 910 918 906 915 1,631,000
2004/11/04 900 914 897 910 1,469,000
2004/11/02 884 900 880 895 1,070,000
2004/11/01 899 899 883 884 1,152,000
2004/10/29 885 904 875 903 2,905,000
2004/10/28 937 954 929 951 1,198,000
2004/10/27 936 945 931 933 972,000
2004/10/26 938 944 923 930 1,032,000
2004/10/25 961 961 933 939 1,055,000
2004/10/22 975 980 945 968 2,046,000
2004/10/21 957 962 933 935 2,278,000
2004/10/20 971 982 957 971 1,019,000
2004/10/19 990 997 984 989 1,129,000
2004/10/18 1,005 1,010 976 990 945,000
2004/10/15 1,010 1,010 990 1,002 918,000
2004/10/14 1,030 1,030 1,010 1,015 951,000
2004/10/13 1,035 1,043 1,029 1,030 475,000
2004/10/12 1,053 1,053 1,033 1,037 1,015,000
2004/10/08 1,059 1,064 1,046 1,053 1,400,000
2004/10/07 1,074 1,084 1,069 1,069 547,000
2004/10/06 1,074 1,092 1,073 1,083 733,000
2004/10/05 1,060 1,088 1,060 1,073 998,000
2004/10/04 1,056 1,066 1,055 1,058 1,373,000
2004/10/01 1,047 1,073 1,045 1,069 1,288,000
2004/09/30 1,072 1,084 1,057 1,066 1,749,000
2004/09/29 1,063 1,072 1,030 1,033 1,269,000
2004/09/28 1,035 1,057 1,025 1,043 2,123,000
2004/09/27 1,014 1,035 1,008 1,026 1,103,000
2004/09/24 1,023 1,033 1,013 1,028 1,346,000
2004/09/22 1,030 1,030 1,012 1,023 1,282,000
2004/09/21 1,020 1,050 1,020 1,036 2,402,000
2004/09/17 1,003 1,013 998 1,004 913,000
2004/09/16 996 1,000 990 996 428,000
2004/09/15 1,001 1,006 993 995 575,000
2004/09/14 997 1,004 986 1,000 700,000
2004/09/13 988 989 978 983 515,000
2004/09/10 971 995 968 989 1,056,000
2004/09/09 1,002 1,002 991 991 208,000
2004/09/08 1,008 1,010 1,000 1,004 763,000
2004/09/07 1,004 1,007 982 1,002 970,000
2004/09/06 998 1,001 993 1,000 695,000
2004/09/03 1,003 1,003 992 996 882,000
2004/09/02 999 1,005 989 997 1,030,000
2004/09/01 980 1,004 976 1,000 1,479,000
2004/08/31 969 980 963 966 764,000
2004/08/30 982 993 982 989 432,000
2004/08/27 973 991 973 979 1,076,000
2004/08/26 976 979 970 971 737,000
2004/08/25 950 962 944 960 1,643,000
2004/08/24 969 970 942 942 1,189,000
2004/08/23 955 967 947 965 2,119,000
2004/08/20 919 935 915 925 888,000
2004/08/19 892 909 884 909 498,000
2004/08/18 898 908 869 877 1,022,000
2004/08/17 915 915 895 897 406,000
2004/08/16 900 910 886 905 616,000
2004/08/13 910 918 905 915 543,000
2004/08/12 930 945 926 937 912,000
2004/08/11 929 952 927 944 1,041,000
2004/08/10 905 912 897 903 885,000
2004/08/09 910 928 898 916 608,000
2004/08/06 929 938 915 930 655,000
2004/08/05 936 945 919 939 785,000
2004/08/04 960 960 922 926 1,180,000
2004/08/03 979 979 956 959 374,000
2004/08/02 978 988 973 976 606,000
2004/07/30 951 970 950 968 835,000
2004/07/29 972 978 953 961 792,000
2004/07/28 982 988 974 981 1,167,000
2004/07/27 1,002 1,003 980 990 1,140,000
2004/07/26 1,001 1,005 995 1,000 675,000
2004/07/23 1,022 1,022 1,005 1,009 341,000
2004/07/22 1,021 1,035 1,013 1,023 588,000
2004/07/21 1,030 1,037 1,011 1,037 398,000
2004/07/20 1,022 1,027 1,010 1,012 669,000
2004/07/16 1,011 1,034 1,011 1,029 589,000
2004/07/15 1,028 1,040 1,001 1,024 1,114,000
2004/07/14 1,029 1,055 1,028 1,048 2,309,000
2004/07/13 983 1,023 983 1,007 1,362,000
2004/07/12 980 995 980 990 1,276,000
2004/07/09 968 979 961 973 1,162,000
2004/07/08 951 966 950 959 1,035,000
2004/07/07 957 961 948 959 844,000
2004/07/06 985 986 970 977 599,000
2004/07/05 989 989 967 975 478,000
2004/07/02 970 994 964 990 905,000
2004/07/01 990 998 983 994 872,000
2004/06/30 978 990 957 979 1,177,000
2004/06/29 955 975 950 973 1,666,000
2004/06/28 954 962 947 955 698,000
2004/06/25 960 960 939 947 829,000
2004/06/24 961 965 954 960 897,000
2004/06/23 955 970 951 960 1,134,000
2004/06/22 960 963 948 954 974,000
2004/06/21 960 989 957 960 1,313,000
2004/06/18 950 962 943 952 795,000
2004/06/17 947 951 929 946 1,521,000
2004/06/16 963 977 945 946 2,346,000
2004/06/15 948 962 948 951 615,000
2004/06/14 962 971 955 958 637,000
2004/06/11 955 962 948 961 1,060,000
2004/06/10 960 960 945 950 1,154,000
2004/06/09 954 957 950 953 493,000
2004/06/08 963 969 942 955 877,000
2004/06/07 949 962 947 958 2,168,000
2004/06/04 945 945 930 935 1,107,000
2004/06/03 945 949 928 935 1,374,000
2004/06/02 915 942 912 928 1,925,000
2004/06/01 906 912 905 910 866,000
2004/05/31 915 919 904 906 1,402,000
2004/05/28 911 918 904 918 1,228,000
2004/05/27 904 920 899 910 1,861,000
2004/05/26 892 901 887 894 883,000
2004/05/25 890 893 870 891 960,000
2004/05/24 901 904 889 889 880,000
2004/05/21 903 910 885 904 1,818,000
2004/05/20 882 917 880 902 1,829,000
2004/05/19 850 884 835 856 1,416,000
2004/05/18 832 870 821 850 1,670,000
2004/05/17 887 898 850 852 1,584,000
2004/05/14 890 907 883 906 1,864,000
2004/05/13 952 953 913 918 1,444,000
2004/05/12 933 983 933 972 3,334,000
2004/05/11 871 932 868 927 1,388,000
2004/05/10 910 931 887 891 1,927,000
2004/05/07 911 947 900 900 2,898,000
2004/05/06 950 955 883 883 2,195,000
2004/04/30 900 963 880 960 2,598,000
2004/04/28 860 910 859 892 2,111,000
2004/04/27 864 864 838 844 482,000
2004/04/26 865 873 845 846 1,013,000
2004/04/23 855 869 851 865 842,000
2004/04/22 850 855 840 851 836,000
2004/04/21 825 849 821 844 1,704,000
2004/04/20 780 821 780 815 1,448,000
2004/04/19 794 798 771 775 371,000
2004/04/16 794 798 785 787 659,000
2004/04/15 801 807 779 787 521,000
2004/04/14 811 813 800 805 678,000
2004/04/13 790 820 786 811 1,228,000
2004/04/12 784 790 782 782 628,000
2004/04/09 769 787 769 777 1,055,000
2004/04/08 744 778 744 769 1,066,000
2004/04/07 764 783 763 774 610,000
2004/04/06 778 786 754 773 651,000
2004/04/05 780 793 773 781 877,000
2004/04/02 769 781 768 777 597,000
2004/04/01 782 790 767 767 414,000
2004/03/31 785 794 769 782 540,000
2004/03/30 790 798 782 784 469,000
2004/03/29 777 786 775 782 472,000
2004/03/26 765 776 765 775 740,000
2004/03/25 763 767 750 760 928,000
2004/03/24 762 777 758 770 1,230,000
2004/03/23 730 769 730 762 1,552,000
2004/03/22 745 745 737 737 519,000
2004/03/19 749 749 741 747 619,000
2004/03/18 785 785 751 758 842,000
2004/03/17 788 788 778 780 742,000
2004/03/16 784 785 770 780 1,325,000
2004/03/15 786 791 766 774 1,728,000
2004/03/12 750 755 737 746 1,760,000
2004/03/11 740 754 735 745 1,180,000
2004/03/10 745 759 744 755 2,133,000
2004/03/09 725 740 723 735 1,751,000
2004/03/08 697 761 690 747 4,010,000
2004/03/05 665 683 663 677 1,554,000
2004/03/04 654 660 653 657 604,000
2004/03/03 661 661 651 656 675,000
2004/03/02 658 660 651 660 423,000
2004/03/01 650 662 648 656 977,000
2004/02/27 645 653 643 644 979,000
2004/02/26 631 639 631 639 328,000
2004/02/25 630 631 620 629 594,000
2004/02/24 630 639 615 630 1,246,000
2004/02/23 621 659 612 644 1,132,000
2004/02/20 610 624 610 620 320,000
2004/02/19 615 620 612 618 528,000
2004/02/18 613 618 610 610 498,000
2004/02/17 607 612 604 605 842,000
2004/02/16 610 619 604 615 254,000
2004/02/13 599 608 595 603 494,000
2004/02/12 593 608 593 598 594,000
2004/02/10 589 595 587 592 531,000
2004/02/09 607 612 597 599 468,000
2004/02/06 615 623 604 610 1,101,000
2004/02/05 597 612 596 605 473,000
2004/02/04 632 632 606 607 592,000
2004/02/03 640 640 622 632 421,000
2004/02/02 647 655 637 639 524,000
2004/01/30 636 649 627 649 1,010,000
2004/01/29 620 630 616 626 625,000
2004/01/28 630 635 622 626 1,203,000
2004/01/27 646 646 630 630 686,000
2004/01/26 630 649 627 644 436,000
2004/01/23 629 638 628 637 511,000
2004/01/22 630 633 624 628 697,000
2004/01/21 639 639 630 631 548,000
2004/01/20 628 636 624 631 700,000
2004/01/19 631 644 628 635 605,000
2004/01/16 625 634 622 626 966,000
2004/01/15 632 634 620 624 1,294,000
2004/01/14 650 657 635 635 1,712,000
2004/01/13 617 659 612 650 6,055,000
2004/01/09 605 619 600 612 1,682,000
2004/01/08 604 608 595 604 1,211,000
2004/01/07 595 608 594 602 1,969,000
2004/01/06 600 609 591 591 746,000
2004/01/05 596 596 588 593 352,000

このページの先頭へ