5110 住友ゴム工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 805 | 808 | 791 | 802 | 546,200 | 802 |
| 2009-12-29 | 813 | 814 | 796 | 799 | 616,700 | 799 |
| 2009-12-28 | 800 | 817 | 794 | 813 | 970,400 | 813 |
| 2009-12-25 | 815 | 815 | 800 | 802 | 445,200 | 802 |
| 2009-12-24 | 804 | 815 | 797 | 813 | 1,301,500 | 813 |
| 2009-12-22 | 799 | 807 | 795 | 804 | 608,600 | 804 |
| 2009-12-21 | 795 | 807 | 791 | 793 | 1,220,500 | 793 |
| 2009-12-18 | 781 | 794 | 778 | 785 | 821,500 | 785 |
| 2009-12-17 | 788 | 800 | 774 | 791 | 1,441,000 | 791 |
| 2009-12-16 | 808 | 822 | 789 | 792 | 1,576,800 | 792 |
| 2009-12-15 | 792 | 813 | 785 | 800 | 2,217,800 | 800 |
| 2009-12-14 | 779 | 786 | 762 | 782 | 1,024,100 | 782 |
| 2009-12-11 | 748 | 770 | 745 | 769 | 1,530,100 | 769 |
| 2009-12-10 | 754 | 761 | 739 | 746 | 1,510,200 | 746 |
| 2009-12-09 | 774 | 774 | 749 | 749 | 1,588,600 | 749 |
| 2009-12-08 | 785 | 794 | 767 | 770 | 1,221,200 | 770 |
| 2009-12-07 | 778 | 798 | 768 | 795 | 2,068,600 | 795 |
| 2009-12-04 | 754 | 755 | 738 | 753 | 1,004,800 | 753 |
| 2009-12-03 | 720 | 746 | 720 | 744 | 2,125,200 | 744 |
| 2009-12-02 | 700 | 717 | 695 | 700 | 1,562,500 | 700 |
| 2009-12-01 | 672 | 715 | 663 | 710 | 1,420,600 | 710 |
| 2009-11-30 | 683 | 691 | 672 | 679 | 2,297,700 | 679 |
| 2009-11-27 | 688 | 696 | 677 | 682 | 1,909,700 | 682 |
| 2009-11-26 | 673 | 693 | 668 | 691 | 1,247,000 | 691 |
| 2009-11-25 | 675 | 693 | 666 | 693 | 1,708,100 | 693 |
| 2009-11-24 | 695 | 699 | 681 | 687 | 1,880,700 | 687 |
| 2009-11-20 | 689 | 703 | 688 | 702 | 1,373,300 | 702 |
| 2009-11-19 | 724 | 729 | 700 | 710 | 1,209,000 | 710 |
| 2009-11-18 | 729 | 738 | 716 | 727 | 1,364,600 | 727 |
| 2009-11-17 | 744 | 747 | 722 | 728 | 780,600 | 728 |
| 2009-11-16 | 754 | 755 | 736 | 743 | 459,500 | 743 |
| 2009-11-13 | 734 | 754 | 734 | 744 | 897,400 | 744 |
| 2009-11-12 | 762 | 765 | 738 | 744 | 1,042,300 | 744 |
| 2009-11-11 | 788 | 789 | 763 | 765 | 885,600 | 765 |
| 2009-11-10 | 792 | 797 | 784 | 788 | 841,000 | 788 |
| 2009-11-09 | 768 | 789 | 765 | 772 | 924,000 | 772 |
| 2009-11-06 | 782 | 783 | 764 | 778 | 1,002,300 | 778 |
| 2009-11-05 | 803 | 814 | 787 | 792 | 763,400 | 792 |
| 2009-11-04 | 785 | 801 | 765 | 801 | 1,075,200 | 801 |
| 2009-11-02 | 817 | 818 | 783 | 795 | 1,848,300 | 795 |
| 2009-10-30 | 843 | 848 | 838 | 847 | 1,796,200 | 847 |
| 2009-10-29 | 810 | 826 | 794 | 813 | 2,196,700 | 813 |
| 2009-10-28 | 832 | 836 | 810 | 820 | 888,600 | 820 |
| 2009-10-27 | 839 | 852 | 816 | 829 | 936,700 | 829 |
| 2009-10-26 | 812 | 841 | 811 | 839 | 1,038,800 | 839 |
| 2009-10-23 | 820 | 826 | 811 | 818 | 1,313,100 | 818 |
| 2009-10-22 | 784 | 810 | 781 | 810 | 1,043,500 | 810 |
| 2009-10-21 | 790 | 798 | 784 | 794 | 712,400 | 794 |
| 2009-10-20 | 800 | 802 | 790 | 794 | 867,000 | 794 |
| 2009-10-19 | 801 | 801 | 777 | 787 | 1,238,700 | 787 |
| 2009-10-16 | 800 | 810 | 795 | 807 | 640,800 | 807 |
| 2009-10-15 | 795 | 804 | 784 | 793 | 907,700 | 793 |
| 2009-10-14 | 805 | 807 | 775 | 785 | 1,339,300 | 785 |
| 2009-10-13 | 830 | 830 | 811 | 817 | 732,600 | 817 |
| 2009-10-09 | 810 | 818 | 799 | 816 | 544,900 | 816 |
| 2009-10-08 | 800 | 820 | 792 | 807 | 961,000 | 807 |
| 2009-10-07 | 790 | 799 | 786 | 794 | 596,800 | 794 |
| 2009-10-06 | 793 | 800 | 781 | 788 | 765,200 | 788 |
| 2009-10-05 | 784 | 795 | 776 | 783 | 853,400 | 783 |
| 2009-10-02 | 797 | 800 | 775 | 794 | 1,022,000 | 794 |
| 2009-10-01 | 839 | 839 | 815 | 824 | 736,500 | 824 |
| 2009-09-30 | 835 | 854 | 831 | 847 | 1,067,600 | 847 |
| 2009-09-29 | 825 | 831 | 819 | 825 | 546,300 | 825 |
| 2009-09-28 | 837 | 841 | 811 | 819 | 712,900 | 819 |
| 2009-09-25 | 857 | 857 | 830 | 847 | 1,060,800 | 847 |
| 2009-09-24 | 869 | 869 | 846 | 856 | 1,181,700 | 856 |
| 2009-09-18 | 825 | 849 | 823 | 839 | 1,699,600 | 839 |
| 2009-09-17 | 846 | 861 | 829 | 837 | 1,164,200 | 837 |
| 2009-09-16 | 840 | 860 | 840 | 846 | 695,300 | 846 |
| 2009-09-15 | 847 | 854 | 838 | 843 | 797,000 | 843 |
| 2009-09-14 | 863 | 868 | 832 | 837 | 1,218,200 | 837 |
| 2009-09-11 | 890 | 891 | 863 | 867 | 1,249,700 | 867 |
| 2009-09-10 | 877 | 900 | 874 | 895 | 1,093,800 | 895 |
| 2009-09-09 | 880 | 885 | 869 | 879 | 917,800 | 879 |
| 2009-09-08 | 899 | 899 | 877 | 885 | 1,307,500 | 885 |
| 2009-09-07 | 900 | 919 | 892 | 895 | 1,606,200 | 895 |
| 2009-09-04 | 887 | 899 | 881 | 890 | 1,532,400 | 890 |
| 2009-09-03 | 898 | 898 | 879 | 881 | 984,700 | 881 |
| 2009-09-02 | 893 | 905 | 880 | 897 | 940,600 | 897 |
| 2009-09-01 | 886 | 912 | 882 | 910 | 662,000 | 910 |
| 2009-08-31 | 909 | 925 | 889 | 893 | 1,119,100 | 893 |
| 2009-08-28 | 919 | 927 | 903 | 909 | 1,187,300 | 909 |
| 2009-08-27 | 913 | 930 | 905 | 928 | 1,839,000 | 928 |
| 2009-08-26 | 911 | 930 | 911 | 923 | 906,600 | 923 |
| 2009-08-25 | 903 | 916 | 901 | 911 | 1,027,500 | 911 |
| 2009-08-24 | 900 | 919 | 899 | 913 | 761,400 | 913 |
| 2009-08-21 | 902 | 902 | 881 | 893 | 1,660,300 | 893 |
| 2009-08-20 | 884 | 906 | 876 | 901 | 1,198,800 | 901 |
| 2009-08-19 | 872 | 892 | 867 | 883 | 1,552,600 | 883 |
| 2009-08-18 | 859 | 878 | 853 | 865 | 1,260,200 | 865 |
| 2009-08-17 | 874 | 875 | 862 | 866 | 1,229,100 | 866 |
| 2009-08-14 | 890 | 896 | 876 | 883 | 1,214,700 | 883 |
| 2009-08-13 | 905 | 907 | 895 | 898 | 1,339,200 | 898 |
| 2009-08-12 | 880 | 904 | 879 | 895 | 1,830,900 | 895 |
| 2009-08-11 | 898 | 903 | 881 | 902 | 1,559,900 | 902 |
| 2009-08-10 | 895 | 909 | 887 | 893 | 3,028,400 | 893 |
| 2009-08-07 | 827 | 832 | 805 | 821 | 1,244,500 | 821 |
| 2009-08-06 | 837 | 842 | 831 | 837 | 819,100 | 837 |
| 2009-08-05 | 853 | 860 | 823 | 827 | 1,433,900 | 827 |
| 2009-08-04 | 876 | 876 | 842 | 844 | 1,997,200 | 844 |
| 2009-08-03 | 828 | 848 | 826 | 846 | 1,306,000 | 846 |
| 2009-07-31 | 836 | 843 | 815 | 822 | 1,683,000 | 822 |
| 2009-07-30 | 820 | 843 | 820 | 843 | 2,724,700 | 843 |
| 2009-07-29 | 806 | 824 | 802 | 818 | 1,597,400 | 818 |
| 2009-07-28 | 829 | 829 | 805 | 812 | 1,316,200 | 812 |
| 2009-07-27 | 842 | 843 | 816 | 819 | 1,163,300 | 819 |
| 2009-07-24 | 838 | 851 | 821 | 833 | 2,318,000 | 833 |
| 2009-07-23 | 810 | 856 | 805 | 842 | 1,994,100 | 842 |
| 2009-07-22 | 806 | 812 | 796 | 802 | 1,052,900 | 802 |
| 2009-07-21 | 783 | 798 | 773 | 797 | 1,729,700 | 797 |
| 2009-07-17 | 780 | 791 | 769 | 773 | 1,111,200 | 773 |
| 2009-07-16 | 790 | 804 | 779 | 780 | 1,943,600 | 780 |
| 2009-07-15 | 783 | 792 | 762 | 776 | 2,178,600 | 776 |
| 2009-07-14 | 808 | 808 | 785 | 793 | 2,786,400 | 793 |
| 2009-07-13 | 802 | 805 | 756 | 758 | 1,915,200 | 758 |
| 2009-07-10 | 790 | 816 | 785 | 811 | 2,121,900 | 811 |
| 2009-07-09 | 761 | 789 | 742 | 781 | 2,701,300 | 781 |
| 2009-07-08 | 771 | 771 | 745 | 751 | 1,369,800 | 751 |
| 2009-07-07 | 796 | 803 | 776 | 781 | 1,488,100 | 781 |
| 2009-07-06 | 803 | 817 | 795 | 806 | 1,779,300 | 806 |
| 2009-07-03 | 795 | 807 | 787 | 801 | 1,784,000 | 801 |
| 2009-07-02 | 797 | 813 | 783 | 785 | 1,871,400 | 785 |
| 2009-07-01 | 756 | 811 | 756 | 787 | 2,092,500 | 787 |
| 2009-06-30 | 779 | 785 | 771 | 776 | 865,600 | 776 |
| 2009-06-29 | 785 | 793 | 762 | 769 | 2,371,300 | 769 |
| 2009-06-26 | 786 | 800 | 779 | 795 | 2,932,500 | 795 |
| 2009-06-25 | 718 | 741 | 705 | 736 | 1,733,000 | 736 |
| 2009-06-24 | 724 | 730 | 712 | 716 | 1,646,400 | 716 |
| 2009-06-23 | 730 | 738 | 713 | 733 | 1,184,600 | 733 |
| 2009-06-22 | 721 | 744 | 716 | 735 | 1,596,700 | 735 |
| 2009-06-19 | 717 | 724 | 705 | 713 | 1,095,900 | 713 |
| 2009-06-18 | 716 | 719 | 695 | 716 | 1,266,100 | 716 |
| 2009-06-17 | 693 | 733 | 687 | 726 | 2,183,200 | 726 |
| 2009-06-16 | 703 | 708 | 682 | 690 | 1,222,400 | 690 |
| 2009-06-15 | 704 | 716 | 699 | 713 | 1,410,300 | 713 |
| 2009-06-12 | 703 | 703 | 683 | 694 | 1,473,800 | 694 |
| 2009-06-11 | 704 | 708 | 691 | 696 | 1,711,700 | 696 |
| 2009-06-10 | 703 | 714 | 699 | 706 | 1,999,400 | 706 |
| 2009-06-09 | 690 | 699 | 690 | 696 | 1,245,400 | 696 |
| 2009-06-08 | 700 | 705 | 685 | 699 | 1,677,500 | 699 |
| 2009-06-05 | 664 | 698 | 663 | 694 | 3,370,500 | 694 |
| 2009-06-04 | 650 | 656 | 648 | 654 | 1,685,600 | 654 |
| 2009-06-03 | 651 | 662 | 645 | 649 | 1,978,400 | 649 |
| 2009-06-02 | 653 | 654 | 644 | 648 | 1,975,500 | 648 |
| 2009-06-01 | 654 | 654 | 642 | 646 | 2,137,500 | 646 |
| 2009-05-29 | 659 | 660 | 647 | 652 | 1,177,700 | 652 |
| 2009-05-28 | 643 | 662 | 641 | 658 | 1,067,400 | 658 |
| 2009-05-27 | 659 | 660 | 649 | 653 | 784,200 | 653 |
| 2009-05-26 | 656 | 656 | 640 | 649 | 1,130,700 | 649 |
| 2009-05-25 | 660 | 664 | 651 | 656 | 876,500 | 656 |
| 2009-05-22 | 647 | 657 | 645 | 657 | 899,000 | 657 |
| 2009-05-21 | 658 | 663 | 649 | 657 | 1,360,600 | 657 |
| 2009-05-20 | 660 | 662 | 650 | 660 | 906,700 | 660 |
| 2009-05-19 | 660 | 665 | 653 | 660 | 612,400 | 660 |
| 2009-05-18 | 653 | 655 | 642 | 650 | 742,800 | 650 |
| 2009-05-15 | 676 | 676 | 653 | 663 | 1,593,400 | 663 |
| 2009-05-14 | 657 | 664 | 651 | 657 | 1,911,700 | 657 |
| 2009-05-13 | 672 | 672 | 651 | 664 | 1,532,200 | 664 |
| 2009-05-12 | 666 | 678 | 663 | 669 | 1,725,100 | 669 |
| 2009-05-11 | 689 | 699 | 675 | 680 | 2,399,500 | 680 |
| 2009-05-08 | 701 | 709 | 687 | 709 | 1,512,200 | 709 |
| 2009-05-07 | 707 | 713 | 696 | 703 | 1,694,100 | 703 |
| 2009-05-01 | 667 | 689 | 667 | 687 | 1,127,700 | 687 |
| 2009-04-30 | 661 | 684 | 656 | 677 | 1,852,000 | 677 |
| 2009-04-28 | 663 | 668 | 640 | 641 | 1,174,100 | 641 |
| 2009-04-27 | 673 | 676 | 654 | 662 | 859,600 | 662 |
| 2009-04-24 | 678 | 678 | 660 | 665 | 1,677,700 | 665 |
| 2009-04-23 | 665 | 676 | 659 | 671 | 1,946,700 | 671 |
| 2009-04-22 | 678 | 678 | 641 | 646 | 1,824,900 | 646 |
| 2009-04-21 | 645 | 664 | 645 | 662 | 1,073,100 | 662 |
| 2009-04-20 | 657 | 671 | 656 | 669 | 1,470,200 | 669 |
| 2009-04-17 | 646 | 684 | 646 | 662 | 2,974,900 | 662 |
| 2009-04-16 | 659 | 672 | 639 | 643 | 1,971,500 | 643 |
| 2009-04-15 | 661 | 661 | 635 | 641 | 2,456,600 | 641 |
| 2009-04-14 | 696 | 698 | 651 | 659 | 2,827,300 | 659 |
| 2009-04-13 | 709 | 712 | 682 | 691 | 1,696,800 | 691 |
| 2009-04-10 | 733 | 744 | 703 | 710 | 1,595,500 | 710 |
| 2009-04-09 | 701 | 716 | 696 | 716 | 1,179,900 | 716 |
| 2009-04-08 | 707 | 711 | 685 | 694 | 1,697,700 | 694 |
| 2009-04-07 | 715 | 726 | 696 | 703 | 1,871,100 | 703 |
| 2009-04-06 | 752 | 761 | 705 | 714 | 2,200,400 | 714 |
| 2009-04-03 | 731 | 761 | 731 | 748 | 2,776,600 | 748 |
| 2009-04-02 | 687 | 732 | 677 | 721 | 2,444,300 | 721 |
| 2009-04-01 | 676 | 703 | 670 | 686 | 1,865,600 | 686 |
| 2009-03-31 | 652 | 675 | 646 | 656 | 1,760,600 | 656 |
| 2009-03-30 | 681 | 695 | 665 | 670 | 1,242,800 | 670 |
| 2009-03-27 | 692 | 706 | 680 | 691 | 820,400 | 691 |
| 2009-03-26 | 680 | 687 | 663 | 687 | 960,000 | 687 |
| 2009-03-25 | 672 | 678 | 657 | 667 | 1,487,500 | 667 |
| 2009-03-24 | 664 | 685 | 649 | 672 | 3,199,000 | 672 |
| 2009-03-23 | 635 | 652 | 624 | 652 | 2,864,700 | 652 |
| 2009-03-19 | 686 | 686 | 642 | 655 | 1,439,300 | 655 |
| 2009-03-18 | 700 | 707 | 678 | 688 | 1,302,700 | 688 |
| 2009-03-17 | 705 | 707 | 678 | 690 | 1,879,600 | 690 |
| 2009-03-16 | 679 | 699 | 677 | 695 | 1,730,400 | 695 |
| 2009-03-13 | 646 | 666 | 642 | 659 | 1,833,400 | 659 |
| 2009-03-12 | 648 | 649 | 633 | 636 | 2,618,200 | 636 |
| 2009-03-11 | 635 | 650 | 626 | 644 | 1,813,800 | 644 |
| 2009-03-10 | 621 | 628 | 602 | 605 | 1,640,000 | 605 |
| 2009-03-09 | 611 | 622 | 594 | 615 | 1,652,600 | 615 |
| 2009-03-06 | 610 | 634 | 606 | 612 | 2,737,400 | 612 |
| 2009-03-05 | 638 | 651 | 635 | 639 | 1,825,100 | 639 |
| 2009-03-04 | 574 | 644 | 574 | 638 | 2,533,900 | 638 |
| 2009-03-03 | 591 | 597 | 577 | 590 | 2,380,300 | 590 |
| 2009-03-02 | 603 | 616 | 599 | 609 | 1,551,700 | 609 |
| 2009-02-27 | 637 | 654 | 616 | 623 | 1,960,800 | 623 |
| 2009-02-26 | 636 | 655 | 631 | 641 | 1,995,800 | 641 |
| 2009-02-25 | 606 | 643 | 605 | 640 | 2,255,200 | 640 |
| 2009-02-24 | 570 | 615 | 569 | 601 | 2,400,000 | 601 |
| 2009-02-23 | 561 | 594 | 546 | 590 | 3,838,800 | 590 |
| 2009-02-20 | 598 | 605 | 550 | 555 | 2,580,100 | 555 |
| 2009-02-19 | 608 | 614 | 583 | 591 | 2,164,600 | 591 |
| 2009-02-18 | 609 | 627 | 602 | 616 | 1,159,500 | 616 |
| 2009-02-17 | 638 | 641 | 599 | 615 | 2,583,500 | 615 |
| 2009-02-16 | 643 | 649 | 615 | 634 | 1,306,700 | 634 |
| 2009-02-13 | 609 | 640 | 605 | 622 | 1,228,300 | 622 |
| 2009-02-12 | 610 | 621 | 594 | 599 | 1,075,800 | 599 |
| 2009-02-10 | 644 | 646 | 613 | 619 | 1,461,200 | 619 |
| 2009-02-09 | 631 | 642 | 611 | 612 | 978,900 | 612 |
| 2009-02-06 | 641 | 647 | 622 | 630 | 2,295,600 | 630 |
| 2009-02-05 | 600 | 636 | 590 | 611 | 2,103,700 | 611 |
| 2009-02-04 | 569 | 596 | 562 | 593 | 1,773,600 | 593 |
| 2009-02-03 | 557 | 582 | 552 | 554 | 827,300 | 554 |
| 2009-02-02 | 561 | 571 | 552 | 559 | 937,000 | 559 |
| 2009-01-30 | 594 | 597 | 561 | 569 | 1,892,500 | 569 |
| 2009-01-29 | 600 | 602 | 580 | 584 | 1,730,800 | 584 |
| 2009-01-28 | 575 | 594 | 566 | 582 | 1,721,400 | 582 |
| 2009-01-27 | 569 | 596 | 561 | 590 | 2,421,100 | 590 |
| 2009-01-26 | 545 | 568 | 543 | 552 | 1,764,200 | 552 |
| 2009-01-23 | 576 | 593 | 563 | 565 | 2,661,700 | 565 |
| 2009-01-22 | 600 | 603 | 555 | 581 | 4,978,500 | 581 |
| 2009-01-21 | 615 | 627 | 601 | 609 | 2,886,100 | 609 |
| 2009-01-20 | 689 | 695 | 649 | 654 | 1,913,500 | 654 |
| 2009-01-19 | 679 | 700 | 679 | 695 | 2,005,700 | 695 |
| 2009-01-16 | 668 | 678 | 654 | 669 | 2,290,700 | 669 |
| 2009-01-15 | 648 | 663 | 625 | 652 | 3,494,100 | 652 |
| 2009-01-14 | 700 | 714 | 691 | 698 | 1,612,100 | 698 |
| 2009-01-13 | 714 | 722 | 701 | 707 | 1,854,700 | 707 |
| 2009-01-09 | 807 | 816 | 738 | 744 | 2,432,000 | 744 |
| 2009-01-08 | 794 | 814 | 787 | 806 | 1,613,300 | 806 |
| 2009-01-07 | 771 | 834 | 769 | 819 | 2,449,300 | 819 |
| 2009-01-06 | 766 | 771 | 747 | 769 | 1,933,400 | 769 |
| 2009-01-05 | 786 | 799 | 765 | 768 | 503,500 | 768 |
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
