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
2009/12/30 805 808 791 802 546,200
2009/12/29 813 814 796 799 616,700
2009/12/28 800 817 794 813 970,400
2009/12/25 815 815 800 802 445,200
2009/12/24 804 815 797 813 1,301,500
2009/12/22 799 807 795 804 608,600
2009/12/21 795 807 791 793 1,220,500
2009/12/18 781 794 778 785 821,500
2009/12/17 788 800 774 791 1,441,000
2009/12/16 808 822 789 792 1,576,800
2009/12/15 792 813 785 800 2,217,800
2009/12/14 779 786 762 782 1,024,100
2009/12/11 748 770 745 769 1,530,100
2009/12/10 754 761 739 746 1,510,200
2009/12/09 774 774 749 749 1,588,600
2009/12/08 785 794 767 770 1,221,200
2009/12/07 778 798 768 795 2,068,600
2009/12/04 754 755 738 753 1,004,800
2009/12/03 720 746 720 744 2,125,200
2009/12/02 700 717 695 700 1,562,500
2009/12/01 672 715 663 710 1,420,600
2009/11/30 683 691 672 679 2,297,700
2009/11/27 688 696 677 682 1,909,700
2009/11/26 673 693 668 691 1,247,000
2009/11/25 675 693 666 693 1,708,100
2009/11/24 695 699 681 687 1,880,700
2009/11/20 689 703 688 702 1,373,300
2009/11/19 724 729 700 710 1,209,000
2009/11/18 729 738 716 727 1,364,600
2009/11/17 744 747 722 728 780,600
2009/11/16 754 755 736 743 459,500
2009/11/13 734 754 734 744 897,400
2009/11/12 762 765 738 744 1,042,300
2009/11/11 788 789 763 765 885,600
2009/11/10 792 797 784 788 841,000
2009/11/09 768 789 765 772 924,000
2009/11/06 782 783 764 778 1,002,300
2009/11/05 803 814 787 792 763,400
2009/11/04 785 801 765 801 1,075,200
2009/11/02 817 818 783 795 1,848,300
2009/10/30 843 848 838 847 1,796,200
2009/10/29 810 826 794 813 2,196,700
2009/10/28 832 836 810 820 888,600
2009/10/27 839 852 816 829 936,700
2009/10/26 812 841 811 839 1,038,800
2009/10/23 820 826 811 818 1,313,100
2009/10/22 784 810 781 810 1,043,500
2009/10/21 790 798 784 794 712,400
2009/10/20 800 802 790 794 867,000
2009/10/19 801 801 777 787 1,238,700
2009/10/16 800 810 795 807 640,800
2009/10/15 795 804 784 793 907,700
2009/10/14 805 807 775 785 1,339,300
2009/10/13 830 830 811 817 732,600
2009/10/09 810 818 799 816 544,900
2009/10/08 800 820 792 807 961,000
2009/10/07 790 799 786 794 596,800
2009/10/06 793 800 781 788 765,200
2009/10/05 784 795 776 783 853,400
2009/10/02 797 800 775 794 1,022,000
2009/10/01 839 839 815 824 736,500
2009/09/30 835 854 831 847 1,067,600
2009/09/29 825 831 819 825 546,300
2009/09/28 837 841 811 819 712,900
2009/09/25 857 857 830 847 1,060,800
2009/09/24 869 869 846 856 1,181,700
2009/09/18 825 849 823 839 1,699,600
2009/09/17 846 861 829 837 1,164,200
2009/09/16 840 860 840 846 695,300
2009/09/15 847 854 838 843 797,000
2009/09/14 863 868 832 837 1,218,200
2009/09/11 890 891 863 867 1,249,700
2009/09/10 877 900 874 895 1,093,800
2009/09/09 880 885 869 879 917,800
2009/09/08 899 899 877 885 1,307,500
2009/09/07 900 919 892 895 1,606,200
2009/09/04 887 899 881 890 1,532,400
2009/09/03 898 898 879 881 984,700
2009/09/02 893 905 880 897 940,600
2009/09/01 886 912 882 910 662,000
2009/08/31 909 925 889 893 1,119,100
2009/08/28 919 927 903 909 1,187,300
2009/08/27 913 930 905 928 1,839,000
2009/08/26 911 930 911 923 906,600
2009/08/25 903 916 901 911 1,027,500
2009/08/24 900 919 899 913 761,400
2009/08/21 902 902 881 893 1,660,300
2009/08/20 884 906 876 901 1,198,800
2009/08/19 872 892 867 883 1,552,600
2009/08/18 859 878 853 865 1,260,200
2009/08/17 874 875 862 866 1,229,100
2009/08/14 890 896 876 883 1,214,700
2009/08/13 905 907 895 898 1,339,200
2009/08/12 880 904 879 895 1,830,900
2009/08/11 898 903 881 902 1,559,900
2009/08/10 895 909 887 893 3,028,400
2009/08/07 827 832 805 821 1,244,500
2009/08/06 837 842 831 837 819,100
2009/08/05 853 860 823 827 1,433,900
2009/08/04 876 876 842 844 1,997,200
2009/08/03 828 848 826 846 1,306,000
2009/07/31 836 843 815 822 1,683,000
2009/07/30 820 843 820 843 2,724,700
2009/07/29 806 824 802 818 1,597,400
2009/07/28 829 829 805 812 1,316,200
2009/07/27 842 843 816 819 1,163,300
2009/07/24 838 851 821 833 2,318,000
2009/07/23 810 856 805 842 1,994,100
2009/07/22 806 812 796 802 1,052,900
2009/07/21 783 798 773 797 1,729,700
2009/07/17 780 791 769 773 1,111,200
2009/07/16 790 804 779 780 1,943,600
2009/07/15 783 792 762 776 2,178,600
2009/07/14 808 808 785 793 2,786,400
2009/07/13 802 805 756 758 1,915,200
2009/07/10 790 816 785 811 2,121,900
2009/07/09 761 789 742 781 2,701,300
2009/07/08 771 771 745 751 1,369,800
2009/07/07 796 803 776 781 1,488,100
2009/07/06 803 817 795 806 1,779,300
2009/07/03 795 807 787 801 1,784,000
2009/07/02 797 813 783 785 1,871,400
2009/07/01 756 811 756 787 2,092,500
2009/06/30 779 785 771 776 865,600
2009/06/29 785 793 762 769 2,371,300
2009/06/26 786 800 779 795 2,932,500
2009/06/25 718 741 705 736 1,733,000
2009/06/24 724 730 712 716 1,646,400
2009/06/23 730 738 713 733 1,184,600
2009/06/22 721 744 716 735 1,596,700
2009/06/19 717 724 705 713 1,095,900
2009/06/18 716 719 695 716 1,266,100
2009/06/17 693 733 687 726 2,183,200
2009/06/16 703 708 682 690 1,222,400
2009/06/15 704 716 699 713 1,410,300
2009/06/12 703 703 683 694 1,473,800
2009/06/11 704 708 691 696 1,711,700
2009/06/10 703 714 699 706 1,999,400
2009/06/09 690 699 690 696 1,245,400
2009/06/08 700 705 685 699 1,677,500
2009/06/05 664 698 663 694 3,370,500
2009/06/04 650 656 648 654 1,685,600
2009/06/03 651 662 645 649 1,978,400
2009/06/02 653 654 644 648 1,975,500
2009/06/01 654 654 642 646 2,137,500
2009/05/29 659 660 647 652 1,177,700
2009/05/28 643 662 641 658 1,067,400
2009/05/27 659 660 649 653 784,200
2009/05/26 656 656 640 649 1,130,700
2009/05/25 660 664 651 656 876,500
2009/05/22 647 657 645 657 899,000
2009/05/21 658 663 649 657 1,360,600
2009/05/20 660 662 650 660 906,700
2009/05/19 660 665 653 660 612,400
2009/05/18 653 655 642 650 742,800
2009/05/15 676 676 653 663 1,593,400
2009/05/14 657 664 651 657 1,911,700
2009/05/13 672 672 651 664 1,532,200
2009/05/12 666 678 663 669 1,725,100
2009/05/11 689 699 675 680 2,399,500
2009/05/08 701 709 687 709 1,512,200
2009/05/07 707 713 696 703 1,694,100
2009/05/01 667 689 667 687 1,127,700
2009/04/30 661 684 656 677 1,852,000
2009/04/28 663 668 640 641 1,174,100
2009/04/27 673 676 654 662 859,600
2009/04/24 678 678 660 665 1,677,700
2009/04/23 665 676 659 671 1,946,700
2009/04/22 678 678 641 646 1,824,900
2009/04/21 645 664 645 662 1,073,100
2009/04/20 657 671 656 669 1,470,200
2009/04/17 646 684 646 662 2,974,900
2009/04/16 659 672 639 643 1,971,500
2009/04/15 661 661 635 641 2,456,600
2009/04/14 696 698 651 659 2,827,300
2009/04/13 709 712 682 691 1,696,800
2009/04/10 733 744 703 710 1,595,500
2009/04/09 701 716 696 716 1,179,900
2009/04/08 707 711 685 694 1,697,700
2009/04/07 715 726 696 703 1,871,100
2009/04/06 752 761 705 714 2,200,400
2009/04/03 731 761 731 748 2,776,600
2009/04/02 687 732 677 721 2,444,300
2009/04/01 676 703 670 686 1,865,600
2009/03/31 652 675 646 656 1,760,600
2009/03/30 681 695 665 670 1,242,800
2009/03/27 692 706 680 691 820,400
2009/03/26 680 687 663 687 960,000
2009/03/25 672 678 657 667 1,487,500
2009/03/24 664 685 649 672 3,199,000
2009/03/23 635 652 624 652 2,864,700
2009/03/19 686 686 642 655 1,439,300
2009/03/18 700 707 678 688 1,302,700
2009/03/17 705 707 678 690 1,879,600
2009/03/16 679 699 677 695 1,730,400
2009/03/13 646 666 642 659 1,833,400
2009/03/12 648 649 633 636 2,618,200
2009/03/11 635 650 626 644 1,813,800
2009/03/10 621 628 602 605 1,640,000
2009/03/09 611 622 594 615 1,652,600
2009/03/06 610 634 606 612 2,737,400
2009/03/05 638 651 635 639 1,825,100
2009/03/04 574 644 574 638 2,533,900
2009/03/03 591 597 577 590 2,380,300
2009/03/02 603 616 599 609 1,551,700
2009/02/27 637 654 616 623 1,960,800
2009/02/26 636 655 631 641 1,995,800
2009/02/25 606 643 605 640 2,255,200
2009/02/24 570 615 569 601 2,400,000
2009/02/23 561 594 546 590 3,838,800
2009/02/20 598 605 550 555 2,580,100
2009/02/19 608 614 583 591 2,164,600
2009/02/18 609 627 602 616 1,159,500
2009/02/17 638 641 599 615 2,583,500
2009/02/16 643 649 615 634 1,306,700
2009/02/13 609 640 605 622 1,228,300
2009/02/12 610 621 594 599 1,075,800
2009/02/10 644 646 613 619 1,461,200
2009/02/09 631 642 611 612 978,900
2009/02/06 641 647 622 630 2,295,600
2009/02/05 600 636 590 611 2,103,700
2009/02/04 569 596 562 593 1,773,600
2009/02/03 557 582 552 554 827,300
2009/02/02 561 571 552 559 937,000
2009/01/30 594 597 561 569 1,892,500
2009/01/29 600 602 580 584 1,730,800
2009/01/28 575 594 566 582 1,721,400
2009/01/27 569 596 561 590 2,421,100
2009/01/26 545 568 543 552 1,764,200
2009/01/23 576 593 563 565 2,661,700
2009/01/22 600 603 555 581 4,978,500
2009/01/21 615 627 601 609 2,886,100
2009/01/20 689 695 649 654 1,913,500
2009/01/19 679 700 679 695 2,005,700
2009/01/16 668 678 654 669 2,290,700
2009/01/15 648 663 625 652 3,494,100
2009/01/14 700 714 691 698 1,612,100
2009/01/13 714 722 701 707 1,854,700
2009/01/09 807 816 738 744 2,432,000
2009/01/08 794 814 787 806 1,613,300
2009/01/07 771 834 769 819 2,449,300
2009/01/06 766 771 747 769 1,933,400
2009/01/05 786 799 765 768 503,500

このページの先頭へ