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
2012/12/28 1,023 1,044 1,021 1,035 1,062,600
2012/12/27 1,030 1,031 1,020 1,021 790,200
2012/12/26 1,010 1,019 1,005 1,017 896,300
2012/12/25 1,036 1,038 1,011 1,015 794,600
2012/12/21 1,045 1,047 1,013 1,016 1,362,700
2012/12/20 1,043 1,050 1,031 1,041 1,494,400
2012/12/19 1,030 1,049 1,017 1,047 1,088,600
2012/12/18 1,013 1,024 1,012 1,016 613,400
2012/12/17 1,028 1,029 1,008 1,011 935,300
2012/12/14 1,005 1,022 999 1,015 1,617,100
2012/12/13 994 998 991 997 812,800
2012/12/12 983 993 981 984 688,200
2012/12/11 975 979 970 974 473,400
2012/12/10 969 976 964 975 551,600
2012/12/07 979 979 962 964 668,300
2012/12/06 983 986 972 975 772,500
2012/12/05 960 978 951 969 1,023,000
2012/12/04 970 979 955 963 1,824,000
2012/12/03 974 977 961 970 1,033,100
2012/11/30 979 979 962 972 1,365,100
2012/11/29 957 975 957 975 1,119,100
2012/11/28 950 965 950 957 1,250,300
2012/11/27 947 967 940 961 1,736,800
2012/11/26 958 971 950 950 1,452,400
2012/11/22 932 935 920 928 1,393,600
2012/11/21 910 930 905 922 1,313,500
2012/11/20 903 906 893 896 897,900
2012/11/19 893 911 891 899 2,055,300
2012/11/16 863 882 861 880 2,157,000
2012/11/15 843 852 839 850 1,176,800
2012/11/14 831 843 831 838 1,670,100
2012/11/13 839 858 837 857 1,464,400
2012/11/12 869 871 837 838 1,800,000
2012/11/09 911 911 867 868 3,012,800
2012/11/08 936 956 926 930 835,500
2012/11/07 977 977 941 951 697,000
2012/11/06 970 978 958 962 391,500
2012/11/05 969 980 965 973 1,020,600
2012/11/02 952 972 950 969 860,100
2012/11/01 940 943 929 939 697,000
2012/10/31 924 939 921 939 1,200,200
2012/10/30 907 932 906 917 1,355,700
2012/10/29 922 934 906 907 835,200
2012/10/26 941 947 924 925 1,345,100
2012/10/25 929 936 916 935 1,033,800
2012/10/24 910 924 909 918 1,070,300
2012/10/23 930 930 911 925 761,300
2012/10/22 910 926 907 924 703,100
2012/10/19 918 925 907 925 1,075,900
2012/10/18 922 928 917 921 997,500
2012/10/17 927 934 915 917 1,119,000
2012/10/16 919 920 907 917 863,500
2012/10/15 884 916 884 907 769,900
2012/10/12 873 897 873 884 906,100
2012/10/11 876 884 867 872 770,100
2012/10/10 892 895 880 887 973,900
2012/10/09 910 913 901 902 625,600
2012/10/05 918 925 903 912 560,300
2012/10/04 883 917 883 910 1,025,400
2012/10/03 888 897 883 886 1,257,700
2012/10/02 906 908 892 894 954,300
2012/10/01 900 910 890 899 1,279,000
2012/09/28 940 940 918 927 998,900
2012/09/27 920 942 919 941 848,900
2012/09/26 931 943 924 925 649,000
2012/09/25 923 941 918 940 1,189,600
2012/09/24 951 952 927 939 888,700
2012/09/21 960 963 953 955 710,300
2012/09/20 968 971 952 954 748,200
2012/09/19 961 972 952 971 1,129,900
2012/09/18 955 965 952 960 1,451,600
2012/09/14 953 959 949 954 1,242,400
2012/09/13 938 952 934 944 674,500
2012/09/12 935 950 932 946 872,600
2012/09/11 940 944 927 934 906,600
2012/09/10 955 956 944 949 905,800
2012/09/07 965 966 950 963 1,262,700
2012/09/06 937 938 918 937 1,310,200
2012/09/05 941 941 927 932 819,000
2012/09/04 947 949 940 945 1,016,900
2012/09/03 956 967 940 941 1,605,100
2012/08/31 960 967 955 955 1,016,800
2012/08/30 970 980 966 975 854,800
2012/08/29 970 980 964 974 781,900
2012/08/28 999 1,000 967 971 1,578,500
2012/08/27 1,005 1,006 998 998 759,700
2012/08/24 989 1,002 986 998 995,200
2012/08/23 1,000 1,014 997 1,010 729,900
2012/08/22 1,016 1,017 1,002 1,008 637,300
2012/08/21 1,008 1,021 1,004 1,012 1,252,300
2012/08/20 1,025 1,028 1,020 1,025 785,800
2012/08/17 1,017 1,020 1,006 1,016 843,400
2012/08/16 1,003 1,014 994 1,012 1,181,700
2012/08/15 1,013 1,016 997 1,007 861,700
2012/08/14 1,000 1,009 997 1,004 789,700
2012/08/13 999 1,000 988 998 728,200
2012/08/10 992 1,006 986 991 1,874,500
2012/08/09 989 994 977 993 1,850,500
2012/08/08 1,003 1,006 986 991 1,358,300
2012/08/07 984 991 975 988 1,044,200
2012/08/06 972 988 969 985 1,181,900
2012/08/03 943 955 941 951 1,024,600
2012/08/02 933 963 930 956 1,132,800
2012/08/01 939 947 900 938 1,292,900
2012/07/31 946 960 938 947 1,520,000
2012/07/30 953 961 949 959 1,280,500
2012/07/27 934 940 928 938 822,400
2012/07/26 912 920 905 916 998,400
2012/07/25 906 911 898 903 1,206,200
2012/07/24 917 926 911 921 987,400
2012/07/23 939 943 920 921 1,381,500
2012/07/20 958 968 955 958 966,800
2012/07/19 965 968 952 966 531,600
2012/07/18 954 969 950 952 699,800
2012/07/17 962 967 948 948 560,400
2012/07/13 954 972 954 963 1,197,200
2012/07/12 996 997 967 969 983,900
2012/07/11 994 1,002 987 1,002 641,400
2012/07/10 1,010 1,018 998 1,000 1,052,800
2012/07/09 1,014 1,019 1,005 1,005 774,400
2012/07/06 1,028 1,037 1,022 1,031 959,700
2012/07/05 1,035 1,039 1,023 1,028 743,400
2012/07/04 1,049 1,053 1,034 1,036 836,300
2012/07/03 1,026 1,049 1,026 1,044 694,500
2012/07/02 1,039 1,041 1,021 1,025 682,500
2012/06/29 1,001 1,031 999 1,030 1,100,000
2012/06/28 1,005 1,009 997 1,006 851,100
2012/06/27 1,005 1,006 983 992 1,038,600
2012/06/26 1,000 1,011 994 1,008 1,350,500
2012/06/25 1,010 1,013 1,001 1,004 742,300
2012/06/22 990 1,005 990 997 790,700
2012/06/21 1,001 1,016 999 1,011 835,200
2012/06/20 994 1,003 983 1,000 893,300
2012/06/19 993 994 977 982 688,500
2012/06/18 983 998 983 992 623,900
2012/06/15 981 981 959 962 632,900
2012/06/14 982 982 956 968 779,200
2012/06/13 973 980 966 979 1,051,100
2012/06/12 941 967 937 965 1,261,800
2012/06/11 959 974 955 963 802,600
2012/06/08 966 966 941 944 1,070,400
2012/06/07 979 989 963 970 1,333,900
2012/06/06 935 961 923 952 1,255,400
2012/06/05 906 926 899 926 1,675,500
2012/06/04 920 920 897 905 1,366,700
2012/06/01 935 947 932 936 969,400
2012/05/31 943 955 933 950 1,673,700
2012/05/30 955 959 938 953 683,000
2012/05/29 950 957 933 956 1,060,900
2012/05/28 965 974 950 954 588,100
2012/05/25 957 973 957 964 861,900
2012/05/24 956 962 936 957 1,598,600
2012/05/23 980 980 957 958 1,303,200
2012/05/22 969 979 966 977 896,200
2012/05/21 963 971 952 967 1,121,400
2012/05/18 965 971 956 962 964,000
2012/05/17 970 996 963 990 1,132,000
2012/05/16 1,003 1,003 972 979 1,062,000
2012/05/15 998 1,006 985 1,002 1,781,800
2012/05/14 1,027 1,027 999 1,003 1,878,200
2012/05/11 1,024 1,037 1,021 1,027 1,834,300
2012/05/10 1,054 1,059 1,006 1,023 4,328,100
2012/05/09 1,071 1,096 1,068 1,084 1,920,600
2012/05/08 1,086 1,095 1,079 1,090 1,442,300
2012/05/07 1,059 1,080 1,047 1,068 1,477,100
2012/05/02 1,111 1,117 1,097 1,102 854,200
2012/05/01 1,100 1,116 1,095 1,107 1,375,500
2012/04/27 1,118 1,130 1,092 1,112 1,414,200
2012/04/26 1,127 1,129 1,116 1,120 1,185,900
2012/04/25 1,139 1,141 1,094 1,111 2,662,300
2012/04/24 1,112 1,124 1,103 1,109 1,343,200
2012/04/23 1,138 1,138 1,116 1,125 1,279,200
2012/04/20 1,147 1,150 1,121 1,141 1,905,000
2012/04/19 1,124 1,129 1,116 1,127 1,375,900
2012/04/18 1,101 1,130 1,100 1,124 2,435,400
2012/04/17 1,077 1,091 1,066 1,072 819,200
2012/04/16 1,069 1,077 1,069 1,071 1,084,200
2012/04/13 1,100 1,109 1,091 1,097 1,200,000
2012/04/12 1,082 1,088 1,067 1,084 615,600
2012/04/11 1,046 1,072 1,041 1,067 1,010,300
2012/04/10 1,076 1,081 1,059 1,063 806,800
2012/04/09 1,070 1,091 1,067 1,069 1,107,400
2012/04/06 1,098 1,102 1,085 1,091 757,300
2012/04/05 1,105 1,114 1,092 1,106 1,146,900
2012/04/04 1,131 1,141 1,112 1,114 1,337,600
2012/04/03 1,120 1,140 1,112 1,128 1,184,100
2012/04/02 1,118 1,147 1,109 1,133 1,417,200
2012/03/30 1,109 1,112 1,097 1,099 1,177,400
2012/03/29 1,105 1,113 1,100 1,109 766,200
2012/03/28 1,118 1,118 1,104 1,115 1,356,500
2012/03/27 1,113 1,116 1,102 1,114 1,517,100
2012/03/26 1,088 1,100 1,082 1,094 660,000
2012/03/23 1,080 1,089 1,071 1,083 795,500
2012/03/22 1,093 1,106 1,087 1,096 838,200
2012/03/21 1,100 1,100 1,085 1,092 1,121,200
2012/03/19 1,110 1,110 1,102 1,104 544,100
2012/03/16 1,108 1,118 1,103 1,114 1,229,000
2012/03/15 1,120 1,127 1,108 1,118 1,963,100
2012/03/14 1,116 1,118 1,099 1,110 1,759,000
2012/03/13 1,086 1,091 1,076 1,078 1,189,500
2012/03/12 1,100 1,103 1,083 1,092 2,097,000
2012/03/09 1,067 1,081 1,057 1,075 1,712,100
2012/03/08 1,035 1,062 1,030 1,059 2,366,300
2012/03/07 1,003 1,021 1,002 1,014 1,556,100
2012/03/06 1,032 1,043 1,006 1,019 2,468,000
2012/03/05 1,040 1,045 1,019 1,023 1,571,400
2012/03/02 1,032 1,043 1,025 1,042 2,303,800
2012/03/01 1,032 1,034 1,012 1,017 1,397,900
2012/02/29 1,035 1,035 1,018 1,023 1,437,800
2012/02/28 1,017 1,032 1,006 1,027 1,395,200
2012/02/27 1,035 1,039 1,018 1,020 1,797,200
2012/02/24 1,016 1,028 1,008 1,022 1,393,800
2012/02/23 1,013 1,025 1,002 1,012 1,929,800
2012/02/22 1,002 1,017 987 1,011 1,820,400
2012/02/21 1,010 1,019 1,001 1,005 991,900
2012/02/20 1,004 1,020 1,002 1,005 1,294,300
2012/02/17 986 1,003 981 983 1,597,900
2012/02/16 967 975 954 975 2,263,700
2012/02/15 981 981 962 962 2,516,900
2012/02/14 980 982 949 968 3,559,000
2012/02/13 948 960 944 951 921,000
2012/02/10 967 968 953 956 703,500
2012/02/09 966 969 960 966 947,900
2012/02/08 962 972 961 971 693,400
2012/02/07 966 971 956 964 915,000
2012/02/06 960 972 959 960 987,700
2012/02/03 946 952 934 936 663,500
2012/02/02 946 958 940 954 2,358,800
2012/02/01 915 933 910 931 1,193,000
2012/01/31 913 924 906 906 1,114,800
2012/01/30 913 919 904 913 897,700
2012/01/27 912 924 909 913 759,700
2012/01/26 918 926 915 915 1,376,000
2012/01/25 913 934 907 933 1,673,000
2012/01/24 900 909 897 904 1,283,600
2012/01/23 915 915 897 901 1,274,600
2012/01/20 922 926 909 922 1,585,300
2012/01/19 920 926 907 908 1,402,100
2012/01/18 929 930 910 918 1,051,800
2012/01/17 930 933 921 927 777,100
2012/01/16 923 932 913 932 645,900
2012/01/13 930 940 925 938 1,122,900
2012/01/12 927 927 910 920 1,201,200
2012/01/11 916 924 896 917 1,455,900
2012/01/10 927 932 918 923 896,200
2012/01/06 921 929 920 927 1,216,100
2012/01/05 931 936 925 925 519,100
2012/01/04 938 946 927 931 911,300

このページの先頭へ