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 |