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
2008/12/30 760 780 753 778 870,000
2008/12/29 750 757 724 741 911,900
2008/12/26 715 756 713 747 1,553,600
2008/12/25 717 732 713 725 1,640,400
2008/12/24 753 760 710 714 3,178,000
2008/12/22 795 798 760 783 2,583,100
2008/12/19 810 834 801 805 2,617,200
2008/12/18 799 823 789 800 1,622,300
2008/12/17 790 809 773 809 2,879,600
2008/12/16 793 796 770 789 1,217,400
2008/12/15 794 809 781 806 1,002,100
2008/12/12 810 831 746 774 2,573,700
2008/12/11 838 854 816 846 1,865,300
2008/12/10 836 851 828 840 1,825,000
2008/12/09 811 835 809 826 1,835,900
2008/12/08 786 826 773 814 1,954,000
2008/12/05 772 774 747 764 1,569,900
2008/12/04 800 807 742 762 2,861,600
2008/12/03 801 829 776 796 1,960,800
2008/12/02 808 831 794 811 1,935,800
2008/12/01 859 859 823 827 1,540,200
2008/11/28 845 870 837 869 1,177,800
2008/11/27 842 846 827 835 1,220,200
2008/11/26 831 858 816 822 1,971,600
2008/11/25 869 883 826 858 2,331,000
2008/11/21 801 852 787 846 2,947,900
2008/11/20 831 832 784 818 1,942,000
2008/11/19 814 835 802 833 2,708,200
2008/11/18 804 837 793 827 4,335,400
2008/11/17 800 840 784 794 1,791,900
2008/11/14 843 845 777 785 2,012,400
2008/11/13 813 825 792 813 2,089,000
2008/11/12 790 843 779 833 3,811,200
2008/11/11 770 808 755 795 3,135,200
2008/11/10 740 774 730 760 2,181,100
2008/11/07 767 777 720 750 3,936,300
2008/11/06 802 819 777 797 2,599,000
2008/11/05 840 849 782 812 3,820,400
2008/11/04 854 874 824 836 2,816,300
2008/10/31 899 913 840 859 2,753,800
2008/10/30 878 913 839 892 2,726,300
2008/10/29 900 900 802 868 2,019,200
2008/10/28 704 843 687 840 3,421,300
2008/10/27 805 841 735 744 1,941,600
2008/10/24 846 876 816 825 2,379,900
2008/10/23 848 897 824 896 2,426,900
2008/10/22 930 938 863 868 2,344,900
2008/10/21 950 957 907 938 2,141,700
2008/10/20 850 935 838 925 3,608,400
2008/10/17 841 852 816 849 4,220,000
2008/10/16 730 832 706 811 4,350,600
2008/10/15 767 773 745 768 2,932,400
2008/10/14 791 791 755 777 1,496,900
2008/10/10 724 737 657 693 3,691,200
2008/10/09 770 816 733 744 2,663,300
2008/10/08 796 806 761 773 3,044,500
2008/10/07 825 839 796 818 3,761,200
2008/10/06 831 853 788 835 2,543,700
2008/10/03 898 913 841 861 2,314,800
2008/10/02 925 928 891 908 2,738,400
2008/10/01 918 930 888 915 1,661,400
2008/09/30 869 922 869 922 1,916,700
2008/09/29 956 965 911 919 1,323,800
2008/09/26 992 998 949 957 927,000
2008/09/25 939 987 928 982 1,576,500
2008/09/24 940 960 929 942 1,688,900
2008/09/22 962 962 910 943 2,507,700
2008/09/19 933 989 933 961 2,456,300
2008/09/18 915 957 905 951 3,153,600
2008/09/17 983 983 943 955 2,123,300
2008/09/16 934 976 919 973 3,681,800
2008/09/12 1,000 1,006 972 984 3,603,200
2008/09/11 990 995 968 982 2,878,300
2008/09/10 961 1,015 961 1,002 3,231,000
2008/09/09 997 997 971 980 2,089,700
2008/09/08 995 1,000 985 997 1,330,900
2008/09/05 976 1,005 972 985 3,788,800
2008/09/04 1,010 1,054 995 1,005 7,925,600
2008/09/03 967 1,006 957 1,002 8,009,100
2008/09/02 925 939 910 927 4,412,600
2008/09/01 872 877 855 875 1,114,800
2008/08/29 873 885 873 878 1,930,500
2008/08/28 888 888 855 862 2,481,700
2008/08/27 921 928 896 898 2,008,100
2008/08/26 878 937 868 927 3,149,600
2008/08/25 863 890 860 886 1,156,100
2008/08/22 846 856 836 843 1,044,200
2008/08/21 861 898 855 866 1,588,200
2008/08/20 854 860 818 852 1,804,500
2008/08/19 875 876 841 856 1,250,000
2008/08/18 886 895 875 882 1,185,600
2008/08/15 862 885 862 885 949,700
2008/08/14 865 884 855 869 1,242,700
2008/08/13 905 915 870 885 1,414,700
2008/08/12 921 921 875 882 2,286,100
2008/08/11 920 966 918 921 3,050,600
2008/08/08 863 878 844 866 1,065,100
2008/08/07 880 890 865 866 1,749,700
2008/08/06 856 878 847 873 1,871,000
2008/08/05 802 828 801 821 1,129,300
2008/08/04 811 818 784 789 936,200
2008/08/01 865 865 816 820 1,394,200
2008/07/31 868 871 841 865 808,800
2008/07/30 863 873 851 858 1,578,100
2008/07/29 844 852 832 852 800,000
2008/07/28 857 877 856 864 541,500
2008/07/25 884 885 851 856 1,180,500
2008/07/24 856 896 852 889 1,518,600
2008/07/23 844 864 838 855 1,402,900
2008/07/22 796 820 788 820 1,307,700
2008/07/18 779 786 756 776 1,447,700
2008/07/17 773 778 760 769 688,200
2008/07/16 764 778 755 763 854,800
2008/07/15 777 777 758 767 819,300
2008/07/14 788 813 777 785 941,900
2008/07/11 793 807 771 786 1,225,000
2008/07/10 760 802 756 798 1,687,900
2008/07/09 760 781 760 768 1,373,800
2008/07/08 758 767 743 756 2,230,300
2008/07/07 751 767 719 756 1,558,300
2008/07/04 775 776 748 760 869,700
2008/07/03 756 771 734 768 1,764,800
2008/07/02 799 800 761 766 1,114,700
2008/07/01 801 819 794 803 1,018,900
2008/06/30 805 815 789 792 1,211,700
2008/06/27 795 797 784 795 1,671,800
2008/06/26 842 852 829 836 876,800
2008/06/25 842 842 803 826 1,304,700
2008/06/24 853 864 841 851 762,600
2008/06/23 836 857 826 852 1,241,700
2008/06/20 882 895 858 859 1,498,100
2008/06/19 897 900 877 880 595,400
2008/06/18 909 919 893 907 982,600
2008/06/17 910 919 899 905 1,004,500
2008/06/16 895 931 888 922 1,929,300
2008/06/13 876 885 861 881 1,705,200
2008/06/12 865 865 842 856 1,133,600
2008/06/11 870 874 853 868 835,400
2008/06/10 881 884 854 860 850,400
2008/06/09 893 899 864 868 1,633,800
2008/06/06 947 948 911 913 1,138,300
2008/06/05 899 923 894 921 1,744,000
2008/06/04 870 897 865 885 1,891,100
2008/06/03 871 876 854 854 888,000
2008/06/02 868 886 860 876 1,146,800
2008/05/30 834 876 834 870 1,478,700
2008/05/29 833 843 816 838 1,769,600
2008/05/28 839 840 795 805 2,120,300
2008/05/27 843 859 837 846 1,063,200
2008/05/26 875 876 827 842 2,156,900
2008/05/23 875 899 871 887 1,204,100
2008/05/22 869 892 855 878 1,948,300
2008/05/21 866 872 850 859 1,529,100
2008/05/20 887 889 866 873 949,900
2008/05/19 866 892 860 884 1,304,000
2008/05/16 860 872 851 865 942,400
2008/05/15 846 865 842 859 1,009,500
2008/05/14 833 846 819 845 1,896,800
2008/05/13 832 834 812 832 1,476,400
2008/05/12 814 835 810 831 1,370,600
2008/05/09 835 842 814 836 2,734,700
2008/05/08 900 902 881 885 1,704,700
2008/05/07 900 928 897 914 1,274,300
2008/05/02 914 915 894 907 1,362,400
2008/05/01 904 904 864 874 1,918,300
2008/04/30 921 935 911 911 1,102,900
2008/04/28 907 940 907 928 1,518,300
2008/04/25 855 899 855 897 1,455,200
2008/04/24 854 864 850 854 683,200
2008/04/23 822 855 821 845 1,226,600
2008/04/22 843 852 831 852 1,407,700
2008/04/21 848 858 829 833 3,092,000
2008/04/18 820 837 820 835 740,400
2008/04/17 803 843 803 830 1,557,300
2008/04/16 804 804 785 793 1,232,200
2008/04/15 795 795 775 786 1,280,900
2008/04/14 790 792 775 785 779,200
2008/04/11 790 810 786 804 1,501,300
2008/04/10 798 798 775 780 1,166,300
2008/04/09 809 827 787 797 1,518,800
2008/04/08 832 832 815 819 1,282,500
2008/04/07 796 843 791 840 1,760,800
2008/04/04 834 834 799 799 1,151,200
2008/04/03 825 835 803 834 1,946,400
2008/04/02 799 807 795 805 1,460,200
2008/04/01 754 787 753 768 1,956,200
2008/03/31 791 791 746 764 1,707,600
2008/03/28 781 800 771 794 1,210,300
2008/03/27 798 798 768 771 1,417,600
2008/03/26 785 802 781 798 2,099,000
2008/03/25 785 792 768 784 2,464,200
2008/03/24 740 763 737 754 2,126,800
2008/03/21 703 743 685 739 3,428,500
2008/03/19 696 714 689 702 2,576,000
2008/03/18 667 687 660 686 2,666,000
2008/03/17 704 704 674 677 2,172,000
2008/03/14 731 735 698 703 3,743,900
2008/03/13 711 714 699 711 3,036,700
2008/03/12 738 738 705 710 4,575,600
2008/03/11 668 696 653 693 6,208,200
2008/03/10 711 724 683 685 3,359,500
2008/03/07 718 728 713 724 2,802,400
2008/03/06 753 771 739 748 2,367,000
2008/03/05 722 752 712 752 3,450,500
2008/03/04 782 783 743 752 2,186,300
2008/03/03 798 800 778 782 2,380,700
2008/02/29 839 844 814 815 2,785,600
2008/02/28 850 866 835 859 1,600,500
2008/02/27 855 875 846 860 2,327,900
2008/02/26 850 866 837 855 2,259,800
2008/02/25 835 848 821 840 2,202,200
2008/02/22 811 820 803 816 2,122,900
2008/02/21 814 831 807 816 2,192,900
2008/02/20 823 828 797 818 2,965,200
2008/02/19 864 865 833 833 2,694,300
2008/02/18 878 894 849 865 2,278,800
2008/02/15 851 873 839 869 3,373,200
2008/02/14 877 884 853 855 2,628,700
2008/02/13 876 899 845 857 1,847,300
2008/02/12 871 881 859 867 1,465,400
2008/02/08 888 913 870 870 950,800
2008/02/07 884 898 862 893 1,695,200
2008/02/06 921 921 885 891 1,561,100
2008/02/05 970 979 944 950 982,300
2008/02/04 950 973 936 969 1,072,100
2008/02/01 944 950 924 938 1,100,700
2008/01/31 901 936 883 935 1,765,100
2008/01/30 943 943 904 928 1,733,000
2008/01/29 950 960 908 946 1,621,800
2008/01/28 945 965 918 924 1,116,700
2008/01/25 906 951 899 951 1,839,100
2008/01/24 856 896 856 883 2,617,800
2008/01/23 814 864 814 855 2,269,200
2008/01/22 828 835 796 804 1,608,000
2008/01/21 889 893 866 878 2,217,400
2008/01/18 847 888 830 882 2,150,300
2008/01/17 829 862 825 857 3,096,200
2008/01/16 815 832 794 799 2,375,800
2008/01/15 878 881 823 841 1,610,100
2008/01/11 900 905 865 875 1,744,400
2008/01/10 921 931 900 905 1,472,600
2008/01/09 900 935 891 931 1,435,300
2008/01/08 930 940 913 924 1,521,200
2008/01/07 933 939 918 920 1,110,700
2008/01/04 993 993 942 946 1,362,900

このページの先頭へ