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
2010/12/30 855 855 845 848 584,600
2010/12/29 850 859 845 857 997,900
2010/12/28 857 860 852 852 684,600
2010/12/27 862 872 862 864 1,227,500
2010/12/24 853 868 853 865 1,074,300
2010/12/22 845 876 842 856 4,294,700
2010/12/21 843 847 839 845 888,700
2010/12/20 844 848 837 841 957,400
2010/12/17 846 855 832 843 3,496,400
2010/12/16 866 866 853 855 2,289,700
2010/12/15 875 882 869 870 2,358,400
2010/12/14 897 899 868 871 3,063,600
2010/12/13 902 904 891 903 552,400
2010/12/10 894 900 893 897 1,122,700
2010/12/09 893 901 891 898 1,383,700
2010/12/08 890 906 888 906 1,724,400
2010/12/07 878 890 874 884 1,266,300
2010/12/06 879 885 876 884 645,800
2010/12/03 881 887 878 883 785,000
2010/12/02 878 883 871 875 1,234,900
2010/12/01 846 864 845 863 1,205,600
2010/11/30 866 867 848 849 1,179,000
2010/11/29 859 867 856 866 922,600
2010/11/26 853 860 847 851 709,900
2010/11/25 850 857 845 857 1,038,900
2010/11/24 840 849 837 844 1,642,300
2010/11/22 861 872 852 864 901,000
2010/11/19 870 874 854 855 1,366,900
2010/11/18 859 866 852 866 1,390,200
2010/11/17 835 859 835 859 1,192,800
2010/11/16 845 846 834 837 1,780,000
2010/11/15 847 849 838 848 889,200
2010/11/12 822 848 821 846 2,400,000
2010/11/11 841 845 833 837 1,638,100
2010/11/10 837 842 821 840 2,441,400
2010/11/09 858 865 846 852 1,584,700
2010/11/08 876 876 860 868 1,015,400
2010/11/05 862 872 858 868 1,081,300
2010/11/04 848 861 846 852 1,283,200
2010/11/02 850 852 836 840 1,806,400
2010/11/01 852 858 845 847 1,190,000
2010/10/29 852 867 848 867 2,160,300
2010/10/28 852 860 849 853 2,039,600
2010/10/27 840 849 834 848 1,516,100
2010/10/26 827 841 822 831 1,473,500
2010/10/25 833 840 828 836 1,545,600
2010/10/22 820 832 818 826 1,083,400
2010/10/21 820 822 807 814 794,200
2010/10/20 820 823 810 820 1,521,300
2010/10/19 818 826 817 821 1,289,000
2010/10/18 802 815 800 814 651,500
2010/10/15 804 804 794 799 1,531,700
2010/10/14 802 810 797 801 1,076,000
2010/10/13 811 812 791 793 1,359,600
2010/10/12 821 823 795 797 1,311,100
2010/10/08 802 818 802 815 984,800
2010/10/07 811 816 802 809 886,200
2010/10/06 811 826 803 814 1,180,100
2010/10/05 810 813 789 809 1,037,000
2010/10/04 817 822 806 808 732,900
2010/10/01 827 827 806 814 837,100
2010/09/30 832 841 814 815 1,119,000
2010/09/29 830 840 824 836 958,400
2010/09/28 837 837 827 831 792,200
2010/09/27 822 836 819 836 808,600
2010/09/24 835 838 815 819 1,090,200
2010/09/22 849 849 827 827 979,200
2010/09/21 859 859 848 849 588,100
2010/09/17 846 853 842 850 772,500
2010/09/16 842 843 824 836 1,023,700
2010/09/15 812 839 800 837 1,337,800
2010/09/14 811 819 804 809 913,300
2010/09/13 816 823 809 810 823,900
2010/09/10 821 825 809 812 1,323,100
2010/09/09 810 826 808 821 1,641,500
2010/09/08 801 802 790 797 1,329,600
2010/09/07 818 821 805 812 1,260,600
2010/09/06 810 833 807 829 1,752,800
2010/09/03 800 800 790 797 996,400
2010/09/02 799 800 780 791 919,500
2010/09/01 770 777 769 776 1,072,300
2010/08/31 781 785 762 762 1,301,500
2010/08/30 812 814 792 796 765,900
2010/08/27 776 802 774 796 1,422,800
2010/08/26 791 794 768 782 1,443,600
2010/08/25 790 798 779 782 1,456,200
2010/08/24 819 823 802 804 1,401,700
2010/08/23 832 832 811 822 1,466,900
2010/08/20 840 842 830 833 1,488,400
2010/08/19 845 859 836 855 1,347,000
2010/08/18 845 860 833 847 1,304,200
2010/08/17 816 841 816 837 1,222,100
2010/08/16 822 831 811 830 1,280,900
2010/08/13 822 838 814 833 1,569,400
2010/08/12 809 834 806 831 2,016,200
2010/08/11 862 862 832 834 1,357,500
2010/08/10 876 881 859 864 894,200
2010/08/09 866 883 865 877 1,516,600
2010/08/06 869 874 858 863 1,332,100
2010/08/05 890 893 875 882 1,149,000
2010/08/04 882 887 864 870 1,458,100
2010/08/03 893 899 884 889 1,446,700
2010/08/02 863 892 862 878 1,637,600
2010/07/30 893 893 853 857 2,220,000
2010/07/29 903 912 886 892 3,208,800
2010/07/28 846 858 844 858 1,277,800
2010/07/27 858 860 847 848 850,600
2010/07/26 870 873 850 854 1,585,300
2010/07/23 852 859 848 855 1,665,000
2010/07/22 825 845 821 831 2,057,200
2010/07/21 843 846 819 824 1,702,000
2010/07/20 839 854 834 840 748,700
2010/07/16 864 869 840 848 2,225,300
2010/07/15 867 880 865 871 1,808,700
2010/07/14 873 886 867 878 2,254,500
2010/07/13 839 854 839 849 2,247,700
2010/07/12 840 854 833 834 1,439,600
2010/07/09 846 860 840 847 1,522,400
2010/07/08 854 857 831 836 3,145,300
2010/07/07 862 862 833 842 1,485,700
2010/07/06 832 864 820 862 2,413,800
2010/07/05 831 839 824 831 1,097,800
2010/07/02 820 833 815 830 1,782,100
2010/07/01 800 833 787 817 4,723,000
2010/06/30 785 792 780 788 1,857,200
2010/06/29 821 829 804 807 854,100
2010/06/28 839 843 820 826 1,131,600
2010/06/25 835 846 834 837 1,922,500
2010/06/24 832 850 832 836 1,448,700
2010/06/23 837 841 825 838 1,473,500
2010/06/22 858 863 845 852 2,182,400
2010/06/21 869 884 864 873 3,079,700
2010/06/18 869 872 856 864 1,796,700
2010/06/17 866 879 856 867 2,842,900
2010/06/16 892 892 874 877 2,379,400
2010/06/15 887 897 879 883 1,111,900
2010/06/14 883 895 871 886 2,104,500
2010/06/11 863 872 857 868 2,051,700
2010/06/10 836 849 827 848 2,930,600
2010/06/09 823 839 810 836 3,353,000
2010/06/08 813 833 807 822 2,700,300
2010/06/07 824 828 811 812 2,700,400
2010/06/04 832 848 832 839 1,606,300
2010/06/03 835 844 824 839 1,817,600
2010/06/02 821 840 813 820 2,035,000
2010/06/01 807 836 803 832 2,224,500
2010/05/31 807 817 797 807 2,175,900
2010/05/28 816 820 798 813 2,498,300
2010/05/27 780 803 768 801 3,209,800
2010/05/26 793 804 778 795 2,427,200
2010/05/25 814 819 783 797 3,446,800
2010/05/24 837 843 815 829 2,728,600
2010/05/21 834 840 826 836 2,149,000
2010/05/20 863 872 846 849 2,512,800
2010/05/19 873 878 862 874 2,987,600
2010/05/18 879 892 863 879 2,099,400
2010/05/17 882 890 868 880 1,774,600
2010/05/14 903 913 887 897 2,599,100
2010/05/13 899 927 897 918 4,722,100
2010/05/12 879 909 872 884 3,606,600
2010/05/11 891 893 864 869 3,424,100
2010/05/10 832 886 823 876 5,083,200
2010/05/07 808 825 798 817 1,987,200
2010/05/06 829 835 814 823 1,556,600
2010/04/30 841 846 838 844 1,789,100
2010/04/28 821 841 811 837 1,629,400
2010/04/27 823 838 821 836 2,323,500
2010/04/26 811 817 810 816 1,416,200
2010/04/23 798 809 789 806 2,740,400
2010/04/22 783 800 780 796 2,226,400
2010/04/21 775 784 770 782 2,172,200
2010/04/20 760 787 756 772 2,466,000
2010/04/19 760 763 757 759 1,282,500
2010/04/16 780 783 764 766 1,875,400
2010/04/15 803 803 785 790 1,817,500
2010/04/14 791 805 787 803 1,941,000
2010/04/13 795 795 787 792 1,431,500
2010/04/12 800 806 796 796 2,391,300
2010/04/09 812 820 806 817 1,650,700
2010/04/08 839 840 825 827 1,092,500
2010/04/07 837 849 828 849 1,565,200
2010/04/06 847 847 826 830 1,086,700
2010/04/05 828 842 826 839 1,060,500
2010/04/02 830 830 812 820 914,700
2010/04/01 831 835 815 819 1,123,600
2010/03/31 837 841 821 824 1,476,100
2010/03/30 810 841 810 841 3,083,900
2010/03/29 790 808 790 807 892,300
2010/03/26 786 794 784 794 900,600
2010/03/25 794 796 783 786 969,700
2010/03/24 794 796 784 787 1,147,900
2010/03/23 780 789 780 781 730,400
2010/03/19 771 788 763 788 1,687,200
2010/03/18 768 775 762 763 911,000
2010/03/17 770 773 763 772 710,800
2010/03/16 770 773 760 767 838,200
2010/03/15 759 770 749 768 1,450,300
2010/03/12 742 753 738 751 1,169,800
2010/03/11 740 743 736 740 889,100
2010/03/10 750 754 744 746 998,100
2010/03/09 763 766 752 754 898,800
2010/03/08 758 764 751 759 960,000
2010/03/05 750 757 745 751 914,900
2010/03/04 740 746 733 743 1,451,500
2010/03/03 726 746 725 739 1,575,500
2010/03/02 734 745 734 741 1,096,800
2010/03/01 739 752 729 742 2,621,700
2010/02/26 712 728 707 724 2,266,000
2010/02/25 718 726 705 709 3,132,800
2010/02/24 709 712 700 712 3,209,700
2010/02/23 719 728 714 726 1,479,200
2010/02/22 715 737 712 727 1,744,800
2010/02/19 728 734 699 701 2,292,800
2010/02/18 724 727 719 722 1,173,600
2010/02/17 718 722 713 719 892,700
2010/02/16 710 714 705 709 665,400
2010/02/15 707 718 702 704 1,559,000
2010/02/12 723 723 712 717 1,627,400
2010/02/10 734 740 717 721 2,458,000
2010/02/09 710 742 706 733 3,460,000
2010/02/08 709 718 702 709 1,384,600
2010/02/05 695 728 695 720 1,762,500
2010/02/04 735 737 710 722 2,996,200
2010/02/03 718 732 718 726 1,268,600
2010/02/02 721 729 715 720 1,536,100
2010/02/01 710 711 697 710 1,607,000
2010/01/29 709 720 700 710 2,026,700
2010/01/28 706 716 693 710 1,357,700
2010/01/27 722 727 703 705 1,414,300
2010/01/26 730 745 719 727 2,074,500
2010/01/25 749 749 734 736 1,523,400
2010/01/22 767 767 751 757 2,147,600
2010/01/21 770 784 760 776 1,641,100
2010/01/20 772 789 771 781 1,547,600
2010/01/19 770 776 765 769 760,900
2010/01/18 766 776 765 776 1,187,300
2010/01/15 784 789 771 777 1,217,300
2010/01/14 765 778 761 775 1,788,600
2010/01/13 768 784 767 772 1,867,900
2010/01/12 775 796 769 791 2,075,800
2010/01/08 772 783 766 774 1,676,700
2010/01/07 792 795 777 779 1,280,400
2010/01/06 780 797 771 791 1,910,000
2010/01/05 794 800 755 766 2,250,700
2010/01/04 798 806 793 793 530,300

このページの先頭へ