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
2011/12/30 917 924 911 924 246,000
2011/12/29 905 915 902 914 345,100
2011/12/28 915 920 905 907 354,900
2011/12/27 919 925 918 923 531,300
2011/12/26 923 925 912 924 599,600
2011/12/22 902 909 900 908 636,000
2011/12/21 915 919 903 908 629,700
2011/12/20 893 909 893 906 838,500
2011/12/19 898 898 876 891 749,400
2011/12/16 889 894 875 886 1,254,300
2011/12/15 901 902 882 882 1,178,800
2011/12/14 916 920 905 910 1,327,500
2011/12/13 918 924 913 924 1,673,200
2011/12/12 933 942 929 937 836,600
2011/12/09 920 929 911 922 1,287,400
2011/12/08 932 933 918 919 973,900
2011/12/07 926 932 917 928 1,274,300
2011/12/06 926 929 916 922 1,113,000
2011/12/05 935 935 918 928 1,060,000
2011/12/02 909 926 903 925 826,800
2011/12/01 927 927 906 909 1,105,400
2011/11/30 902 914 898 912 1,448,400
2011/11/29 905 916 895 913 747,300
2011/11/28 889 900 886 897 540,200
2011/11/25 890 904 882 883 989,600
2011/11/24 885 905 878 902 2,016,800
2011/11/22 884 900 876 892 1,087,200
2011/11/21 872 880 868 878 744,800
2011/11/18 888 891 875 882 1,015,800
2011/11/17 901 911 888 900 890,200
2011/11/16 905 907 897 902 933,500
2011/11/15 923 927 911 913 1,469,700
2011/11/14 939 940 920 930 747,100
2011/11/11 913 932 913 927 1,046,600
2011/11/10 926 937 904 912 1,499,200
2011/11/09 982 982 946 957 1,252,300
2011/11/08 965 976 961 967 711,600
2011/11/07 978 981 966 975 763,800
2011/11/04 961 992 961 990 753,300
2011/11/02 950 954 942 946 548,200
2011/11/01 973 984 962 965 465,100
2011/10/31 985 1,017 984 988 1,031,400
2011/10/28 989 1,010 982 988 1,077,600
2011/10/27 954 979 954 974 583,700
2011/10/26 945 965 939 954 690,100
2011/10/25 964 966 952 955 588,500
2011/10/24 954 966 953 960 568,400
2011/10/21 957 958 933 939 763,000
2011/10/20 963 965 948 959 443,200
2011/10/19 976 978 954 960 493,200
2011/10/18 962 973 952 969 812,000
2011/10/17 986 990 975 986 384,900
2011/10/14 965 978 965 974 785,500
2011/10/13 978 985 973 976 798,000
2011/10/12 962 979 960 963 1,533,000
2011/10/11 933 959 933 952 1,118,900
2011/10/07 953 967 931 931 1,933,000
2011/10/06 948 960 944 950 666,700
2011/10/05 967 967 931 938 1,019,400
2011/10/04 948 956 939 954 952,500
2011/10/03 970 976 954 971 1,204,000
2011/09/30 1,006 1,007 988 998 1,364,500
2011/09/29 974 998 971 998 1,222,300
2011/09/28 951 983 941 975 1,264,000
2011/09/27 919 955 915 955 1,223,600
2011/09/26 932 932 892 899 1,314,200
2011/09/22 938 939 925 932 750,800
2011/09/21 965 965 946 947 1,471,700
2011/09/20 967 976 954 972 1,352,800
2011/09/16 958 972 952 971 788,200
2011/09/15 945 959 944 951 1,562,100
2011/09/14 940 947 920 929 1,141,000
2011/09/13 942 942 919 934 1,314,000
2011/09/12 958 958 929 941 1,988,700
2011/09/09 973 985 966 977 1,430,700
2011/09/08 970 978 953 963 854,700
2011/09/07 947 957 934 951 1,183,700
2011/09/06 929 937 915 924 1,086,100
2011/09/05 961 961 937 942 805,900
2011/09/02 964 970 957 969 615,400
2011/09/01 972 978 961 970 955,200
2011/08/31 957 971 952 962 1,376,300
2011/08/30 956 962 951 952 1,128,600
2011/08/29 963 969 937 945 1,860,700
2011/08/26 928 964 927 963 2,019,900
2011/08/25 906 931 901 920 1,540,700
2011/08/24 921 928 892 900 1,982,900
2011/08/23 909 923 895 920 1,641,400
2011/08/22 905 913 884 887 1,181,700
2011/08/19 903 914 893 912 1,363,100
2011/08/18 938 938 921 923 1,519,100
2011/08/17 930 945 926 938 1,878,600
2011/08/16 926 947 924 944 1,418,500
2011/08/15 908 926 902 923 1,605,800
2011/08/12 944 952 885 893 3,805,500
2011/08/11 922 958 919 943 4,298,800
2011/08/10 922 925 905 907 1,681,300
2011/08/09 891 913 882 912 2,181,500
2011/08/08 916 931 911 929 1,549,300
2011/08/05 934 949 922 927 2,210,300
2011/08/04 982 989 970 975 1,156,200
2011/08/03 990 999 985 990 866,900
2011/08/02 1,005 1,006 996 1,000 992,500
2011/08/01 1,011 1,030 1,007 1,013 1,772,500
2011/07/29 1,015 1,018 997 997 1,070,900
2011/07/28 1,010 1,018 1,007 1,010 2,690,200
2011/07/27 1,014 1,017 1,003 1,010 1,178,900
2011/07/26 1,023 1,027 1,011 1,015 1,447,900
2011/07/25 1,034 1,034 1,018 1,028 820,400
2011/07/22 1,033 1,037 1,023 1,033 699,900
2011/07/21 1,059 1,060 1,021 1,026 1,553,100
2011/07/20 1,045 1,060 1,042 1,055 913,600
2011/07/19 1,018 1,044 1,012 1,040 1,330,600
2011/07/15 1,027 1,034 1,023 1,026 494,200
2011/07/14 1,016 1,042 1,014 1,034 901,900
2011/07/13 1,010 1,023 1,008 1,021 589,400
2011/07/12 1,019 1,022 1,004 1,011 1,527,100
2011/07/11 1,020 1,029 1,019 1,023 755,100
2011/07/08 1,031 1,049 1,022 1,029 2,265,300
2011/07/07 1,025 1,025 1,011 1,016 1,190,600
2011/07/06 999 1,029 993 1,029 1,561,000
2011/07/05 1,002 1,002 988 1,000 898,700
2011/07/04 999 1,015 997 1,008 1,194,900
2011/07/01 980 995 980 985 1,373,800
2011/06/30 969 975 963 970 1,004,300
2011/06/29 965 970 960 965 1,217,900
2011/06/28 958 968 953 957 1,138,100
2011/06/27 942 957 941 953 742,500
2011/06/24 943 958 940 954 1,277,000
2011/06/23 956 956 944 947 1,208,600
2011/06/22 940 958 933 955 1,191,100
2011/06/21 940 945 931 945 821,000
2011/06/20 942 947 936 941 771,500
2011/06/17 956 957 935 942 1,287,700
2011/06/16 958 962 938 943 1,320,500
2011/06/15 964 968 950 966 1,255,500
2011/06/14 946 966 939 963 1,548,200
2011/06/13 965 965 942 961 1,701,300
2011/06/10 984 986 966 980 1,572,700
2011/06/09 980 994 971 987 1,307,800
2011/06/08 971 987 959 985 2,587,600
2011/06/07 936 962 926 962 2,286,400
2011/06/06 925 934 922 934 830,800
2011/06/03 932 936 917 924 846,000
2011/06/02 932 940 930 938 1,116,400
2011/06/01 940 944 927 941 1,357,700
2011/05/31 915 938 911 938 1,243,300
2011/05/30 913 922 904 919 656,000
2011/05/27 924 930 915 918 675,700
2011/05/26 910 930 902 925 1,920,100
2011/05/25 923 924 905 912 1,013,900
2011/05/24 922 936 911 923 970,100
2011/05/23 931 938 919 934 1,541,700
2011/05/20 932 953 931 932 1,365,600
2011/05/19 932 946 922 937 1,362,500
2011/05/18 927 933 920 923 1,553,300
2011/05/17 920 930 909 925 1,075,800
2011/05/16 920 933 919 924 879,100
2011/05/13 940 943 919 932 1,062,900
2011/05/12 934 950 929 940 2,006,100
2011/05/11 917 946 915 940 3,036,300
2011/05/10 910 912 886 896 1,796,400
2011/05/09 923 926 906 915 623,300
2011/05/06 901 920 900 920 696,800
2011/05/02 921 932 902 925 1,424,300
2011/04/28 886 906 886 905 991,300
2011/04/27 882 890 878 885 798,700
2011/04/26 860 882 854 881 1,740,700
2011/04/25 877 881 858 864 779,300
2011/04/22 861 880 858 876 942,800
2011/04/21 857 868 855 864 1,244,100
2011/04/20 848 853 841 851 1,066,200
2011/04/19 844 849 841 841 528,000
2011/04/18 846 851 839 848 361,900
2011/04/15 845 851 841 847 496,500
2011/04/14 843 856 837 853 671,600
2011/04/13 835 851 835 847 688,900
2011/04/12 840 848 836 840 671,000
2011/04/11 848 856 842 849 427,500
2011/04/08 841 858 840 855 662,000
2011/04/07 853 856 843 846 838,800
2011/04/06 856 859 837 840 840,400
2011/04/05 845 853 833 851 1,779,300
2011/04/04 838 842 832 834 1,557,900
2011/04/01 857 857 844 852 1,104,600
2011/03/31 860 861 835 850 2,600,900
2011/03/30 867 871 862 869 1,333,500
2011/03/29 858 866 845 861 1,179,100
2011/03/28 834 858 834 855 1,128,300
2011/03/25 850 853 839 847 1,376,700
2011/03/24 834 847 829 838 1,562,600
2011/03/23 842 842 817 832 1,355,400
2011/03/22 834 842 823 837 2,010,000
2011/03/18 830 850 807 812 1,615,700
2011/03/17 779 831 765 815 2,058,200
2011/03/16 858 871 794 809 4,569,200
2011/03/15 789 801 659 728 2,819,700
2011/03/14 836 864 809 809 3,669,400
2011/03/11 917 917 903 903 2,892,000
2011/03/10 916 917 900 910 1,362,000
2011/03/09 897 916 897 912 1,513,000
2011/03/08 884 889 877 882 713,000
2011/03/07 885 899 883 890 1,191,800
2011/03/04 901 903 888 894 1,228,300
2011/03/03 894 895 883 891 771,600
2011/03/02 888 889 878 882 1,289,900
2011/03/01 894 906 888 906 1,535,900
2011/02/28 870 883 854 882 1,070,000
2011/02/25 868 889 867 875 2,160,400
2011/02/24 870 889 870 871 1,813,200
2011/02/23 891 905 878 884 2,270,100
2011/02/22 915 920 899 906 1,513,400
2011/02/21 923 929 919 929 2,063,800
2011/02/18 901 907 897 907 1,586,000
2011/02/17 892 906 890 905 2,764,900
2011/02/16 875 892 873 891 2,137,100
2011/02/15 867 878 866 869 2,670,400
2011/02/14 880 887 877 883 1,431,800
2011/02/10 881 884 869 882 4,186,200
2011/02/09 874 878 865 865 1,354,800
2011/02/08 872 879 869 874 996,200
2011/02/07 873 880 869 876 994,200
2011/02/04 865 868 861 867 471,200
2011/02/03 858 862 848 859 998,900
2011/02/02 857 864 857 863 834,500
2011/02/01 862 867 854 856 1,578,000
2011/01/31 850 869 846 866 1,426,500
2011/01/28 860 874 855 865 2,026,900
2011/01/27 850 865 846 860 1,807,400
2011/01/26 838 848 831 844 932,200
2011/01/25 831 838 827 838 1,471,400
2011/01/24 830 837 824 831 1,461,200
2011/01/21 825 831 817 820 2,128,800
2011/01/20 823 832 820 829 1,875,000
2011/01/19 853 854 823 830 4,131,000
2011/01/18 844 855 842 849 1,395,100
2011/01/17 859 860 839 843 2,893,100
2011/01/14 873 874 858 859 1,380,800
2011/01/13 885 888 867 873 1,970,200
2011/01/12 897 898 883 883 1,275,100
2011/01/11 880 891 876 885 2,056,500
2011/01/07 860 872 854 867 1,741,500
2011/01/06 863 864 854 859 1,402,200
2011/01/05 860 864 852 857 1,461,600
2011/01/04 833 858 833 856 2,433,700

このページの先頭へ