5110 住友ゴム工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,885.5 | 1,891 | 1,876.5 | 1,887.5 | 456,000 | 1,887.50 |
| 2024-05-01 | 1,904 | 1,912 | 1,890.5 | 1,893 | 614,100 | 1,893 |
| 2024-04-30 | 1,876.5 | 1,937 | 1,870 | 1,913.5 | 785,000 | 1,913.50 |
| 2024-04-26 | 1,826.5 | 1,866.5 | 1,815 | 1,850.5 | 789,400 | 1,850.50 |
| 2024-04-25 | 1,880 | 1,893.5 | 1,838.5 | 1,842 | 836,400 | 1,842 |
| 2024-04-24 | 1,873 | 1,903.5 | 1,861.5 | 1,901.5 | 710,200 | 1,901.50 |
| 2024-04-23 | 1,912 | 1,922 | 1,867 | 1,875.5 | 1,081,100 | 1,875.50 |
| 2024-04-22 | 1,880 | 1,906 | 1,873.5 | 1,903.5 | 1,070,400 | 1,903.50 |
| 2024-04-19 | 1,859.5 | 1,872 | 1,832.5 | 1,859 | 860,900 | 1,859 |
| 2024-04-18 | 1,836 | 1,880.5 | 1,836 | 1,867.5 | 696,600 | 1,867.50 |
| 2024-04-17 | 1,880 | 1,884.5 | 1,834.5 | 1,846 | 698,900 | 1,846 |
| 2024-04-16 | 1,923.5 | 1,930 | 1,877.5 | 1,884.5 | 717,100 | 1,884.50 |
| 2024-04-15 | 1,905.5 | 1,942.5 | 1,897.5 | 1,934 | 527,800 | 1,934 |
| 2024-04-12 | 1,932 | 1,942 | 1,917.5 | 1,932 | 668,000 | 1,932 |
| 2024-04-11 | 1,891.5 | 1,919 | 1,884.5 | 1,907.5 | 775,400 | 1,907.50 |
| 2024-04-10 | 1,895 | 1,920 | 1,891 | 1,906 | 786,200 | 1,906 |
| 2024-04-09 | 1,881.5 | 1,898.5 | 1,866.5 | 1,881 | 725,800 | 1,881 |
| 2024-04-08 | 1,859 | 1,892 | 1,848.5 | 1,874 | 942,900 | 1,874 |
| 2024-04-05 | 1,848.5 | 1,862 | 1,830 | 1,854 | 853,800 | 1,854 |
| 2024-04-04 | 1,838 | 1,887 | 1,820 | 1,878 | 1,522,100 | 1,878 |
| 2024-04-03 | 1,766 | 1,803 | 1,755 | 1,786 | 998,500 | 1,786 |
| 2024-04-02 | 1,820 | 1,820 | 1,764.5 | 1,770.5 | 800,600 | 1,770.50 |
| 2024-04-01 | 1,885 | 1,887 | 1,808 | 1,819.5 | 645,300 | 1,819.50 |
| 2024-03-29 | 1,869 | 1,884 | 1,854.5 | 1,878 | 641,100 | 1,878 |
| 2024-03-28 | 1,859.5 | 1,871 | 1,850.5 | 1,858 | 753,500 | 1,858 |
| 2024-03-27 | 1,842 | 1,876 | 1,834.5 | 1,867 | 808,500 | 1,867 |
| 2024-03-26 | 1,844 | 1,844 | 1,824 | 1,836.5 | 505,700 | 1,836.50 |
| 2024-03-25 | 1,850 | 1,850 | 1,822 | 1,828.5 | 849,700 | 1,828.50 |
| 2024-03-22 | 1,820 | 1,848 | 1,815 | 1,847.5 | 963,200 | 1,847.50 |
| 2024-03-21 | 1,809 | 1,825 | 1,794.5 | 1,812 | 1,028,000 | 1,812 |
| 2024-03-19 | 1,768 | 1,809.5 | 1,763 | 1,801.5 | 715,000 | 1,801.50 |
| 2024-03-18 | 1,751 | 1,772.5 | 1,746 | 1,761.5 | 804,300 | 1,761.50 |
| 2024-03-15 | 1,719 | 1,741.5 | 1,716.5 | 1,740 | 1,535,900 | 1,740 |
| 2024-03-14 | 1,696.5 | 1,714 | 1,692 | 1,712 | 450,900 | 1,712 |
| 2024-03-13 | 1,720 | 1,726.5 | 1,685.5 | 1,693.5 | 620,900 | 1,693.50 |
| 2024-03-12 | 1,700.5 | 1,710 | 1,680 | 1,710 | 758,900 | 1,710 |
| 2024-03-11 | 1,725 | 1,732.5 | 1,692.5 | 1,711 | 1,061,800 | 1,711 |
| 2024-03-08 | 1,741 | 1,779 | 1,726 | 1,761 | 1,043,100 | 1,761 |
| 2024-03-07 | 1,800 | 1,810 | 1,764.5 | 1,781 | 891,300 | 1,781 |
| 2024-03-06 | 1,775 | 1,788.5 | 1,760 | 1,782 | 856,400 | 1,782 |
| 2024-03-05 | 1,722.5 | 1,763.5 | 1,717 | 1,749.5 | 845,000 | 1,749.50 |
| 2024-03-04 | 1,732 | 1,745 | 1,718 | 1,721.5 | 758,400 | 1,721.50 |
| 2024-03-01 | 1,727 | 1,740.5 | 1,716 | 1,730.5 | 802,000 | 1,730.50 |
| 2024-02-29 | 1,755 | 1,758 | 1,709 | 1,744 | 1,206,800 | 1,744 |
| 2024-02-28 | 1,788 | 1,789 | 1,734 | 1,756 | 1,057,600 | 1,756 |
| 2024-02-27 | 1,806.5 | 1,818 | 1,780 | 1,788 | 990,300 | 1,788 |
| 2024-02-26 | 1,827 | 1,846.5 | 1,798.5 | 1,806.5 | 874,400 | 1,806.50 |
| 2024-02-22 | 1,808 | 1,833.5 | 1,805 | 1,825 | 1,115,900 | 1,825 |
| 2024-02-21 | 1,764.5 | 1,813 | 1,764.5 | 1,808 | 1,201,600 | 1,808 |
| 2024-02-20 | 1,755.5 | 1,783 | 1,745 | 1,762 | 697,500 | 1,762 |
| 2024-02-19 | 1,760 | 1,768 | 1,727 | 1,754 | 1,073,900 | 1,754 |
| 2024-02-16 | 1,742 | 1,794 | 1,742 | 1,759.5 | 2,182,800 | 1,759.50 |
| 2024-02-15 | 1,715.5 | 1,731 | 1,689 | 1,722.5 | 1,985,900 | 1,722.50 |
| 2024-02-14 | 1,767 | 1,850 | 1,663.5 | 1,665.5 | 4,966,300 | 1,665.50 |
| 2024-02-13 | 1,745 | 1,771.5 | 1,726 | 1,771.5 | 1,037,300 | 1,771.50 |
| 2024-02-09 | 1,721.5 | 1,738 | 1,713 | 1,732.5 | 657,700 | 1,732.50 |
| 2024-02-08 | 1,744.5 | 1,744.5 | 1,713.5 | 1,735.5 | 617,700 | 1,735.50 |
| 2024-02-07 | 1,718.5 | 1,748 | 1,716 | 1,740 | 725,900 | 1,740 |
| 2024-02-06 | 1,713 | 1,727 | 1,700.5 | 1,719 | 718,800 | 1,719 |
| 2024-02-05 | 1,726 | 1,726.5 | 1,707.5 | 1,723 | 823,700 | 1,723 |
| 2024-02-02 | 1,712 | 1,712 | 1,686.5 | 1,696.5 | 692,300 | 1,696.50 |
| 2024-02-01 | 1,694.5 | 1,708.5 | 1,685.5 | 1,699 | 702,100 | 1,699 |
| 2024-01-31 | 1,668 | 1,723 | 1,660.5 | 1,721.5 | 1,128,400 | 1,721.50 |
| 2024-01-30 | 1,685 | 1,707 | 1,674 | 1,700.5 | 1,042,400 | 1,700.50 |
| 2024-01-29 | 1,667 | 1,697 | 1,667 | 1,690.5 | 1,032,400 | 1,690.50 |
| 2024-01-26 | 1,652.5 | 1,667 | 1,648 | 1,659 | 856,700 | 1,659 |
| 2024-01-25 | 1,653 | 1,653 | 1,630 | 1,647.5 | 866,700 | 1,647.50 |
| 2024-01-24 | 1,657.5 | 1,657.5 | 1,636 | 1,646.5 | 629,500 | 1,646.50 |
| 2024-01-23 | 1,669.5 | 1,681 | 1,646 | 1,664 | 958,500 | 1,664 |
| 2024-01-22 | 1,629 | 1,668.5 | 1,629 | 1,666.5 | 1,236,300 | 1,666.50 |
| 2024-01-19 | 1,643.5 | 1,644.5 | 1,608.5 | 1,620.5 | 1,109,600 | 1,620.50 |
| 2024-01-18 | 1,626 | 1,638.5 | 1,621.5 | 1,633 | 994,500 | 1,633 |
| 2024-01-17 | 1,618 | 1,643 | 1,615 | 1,620 | 1,117,700 | 1,620 |
| 2024-01-16 | 1,629.5 | 1,629.5 | 1,601.5 | 1,602.5 | 679,500 | 1,602.50 |
| 2024-01-15 | 1,617 | 1,630 | 1,614 | 1,626 | 633,700 | 1,626 |
| 2024-01-12 | 1,658.5 | 1,661.5 | 1,608 | 1,624.5 | 1,281,200 | 1,624.50 |
| 2024-01-11 | 1,632.5 | 1,665 | 1,632 | 1,650 | 1,321,900 | 1,650 |
| 2024-01-10 | 1,585 | 1,612.5 | 1,581.5 | 1,611.5 | 1,372,400 | 1,611.50 |
| 2024-01-09 | 1,591 | 1,597.5 | 1,567 | 1,576.5 | 1,161,700 | 1,576.50 |
| 2024-01-05 | 1,590 | 1,590.5 | 1,561.5 | 1,584 | 714,900 | 1,584 |
| 2024-01-04 | 1,535 | 1,571 | 1,519 | 1,570.5 | 1,117,700 | 1,570.50 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株
