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 |