5110 住友ゴム工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,880 | 1,897.5 | 1,875 | 1,890 | 754,600 | 1,890 |
| 2025-05-08 | 1,840 | 1,859 | 1,834 | 1,857.5 | 865,700 | 1,857.50 |
| 2025-05-07 | 1,845 | 1,852 | 1,821 | 1,841 | 930,100 | 1,841 |
| 2025-05-02 | 1,830 | 1,860 | 1,828 | 1,853 | 900,100 | 1,853 |
| 2025-05-01 | 1,790 | 1,830 | 1,782.5 | 1,827 | 1,266,900 | 1,827 |
| 2025-04-30 | 1,800.5 | 1,808 | 1,771 | 1,800 | 1,779,500 | 1,800 |
| 2025-04-28 | 1,805 | 1,816 | 1,783 | 1,791 | 1,023,400 | 1,791 |
| 2025-04-25 | 1,785 | 1,793 | 1,765.5 | 1,774.5 | 1,551,700 | 1,774.50 |
| 2025-04-24 | 1,806.5 | 1,827 | 1,775 | 1,775 | 1,588,500 | 1,775 |
| 2025-04-23 | 1,780.5 | 1,800 | 1,759 | 1,800 | 2,278,400 | 1,800 |
| 2025-04-22 | 1,699.5 | 1,744 | 1,695.5 | 1,736 | 1,963,900 | 1,736 |
| 2025-04-21 | 1,701 | 1,714 | 1,694.5 | 1,695.5 | 2,102,600 | 1,695.50 |
| 2025-04-18 | 1,684 | 1,701.5 | 1,664 | 1,700 | 1,320,600 | 1,700 |
| 2025-04-17 | 1,622 | 1,675 | 1,610 | 1,665 | 1,930,600 | 1,665 |
| 2025-04-16 | 1,626 | 1,636.5 | 1,603 | 1,620.5 | 2,182,400 | 1,620.50 |
| 2025-04-15 | 1,567 | 1,628 | 1,565 | 1,602.5 | 3,308,200 | 1,602.50 |
| 2025-04-14 | 1,561 | 1,562 | 1,523 | 1,527 | 1,953,700 | 1,527 |
| 2025-04-11 | 1,457 | 1,539 | 1,442.5 | 1,528 | 2,209,600 | 1,528 |
| 2025-04-10 | 1,642 | 1,642 | 1,504.5 | 1,560.5 | 3,728,200 | 1,560.50 |
| 2025-04-09 | 1,436.5 | 1,447.5 | 1,400.5 | 1,416 | 2,488,900 | 1,416 |
| 2025-04-08 | 1,410.5 | 1,474.5 | 1,410 | 1,466.5 | 3,130,300 | 1,466.50 |
| 2025-04-07 | 1,329 | 1,391.5 | 1,285 | 1,370 | 3,746,600 | 1,370 |
| 2025-04-04 | 1,537 | 1,546.5 | 1,436.5 | 1,476.5 | 4,889,100 | 1,476.50 |
| 2025-04-03 | 1,718.5 | 1,721.5 | 1,584 | 1,605.5 | 7,296,000 | 1,605.50 |
| 2025-04-02 | 1,852 | 1,853.5 | 1,816.5 | 1,826 | 1,765,900 | 1,826 |
| 2025-04-01 | 1,860 | 1,870 | 1,842 | 1,860 | 2,700,700 | 1,860 |
| 2025-03-31 | 1,906 | 1,908 | 1,865 | 1,883 | 1,506,900 | 1,883 |
| 2025-03-28 | 1,975 | 1,979.5 | 1,930.5 | 1,946 | 2,121,000 | 1,946 |
| 2025-03-27 | 1,950 | 1,988 | 1,944.5 | 1,984.5 | 2,752,900 | 1,984.50 |
| 2025-03-26 | 1,989 | 1,990 | 1,956.5 | 1,985.5 | 1,808,800 | 1,985.50 |
| 2025-03-25 | 1,960 | 1,969 | 1,943.5 | 1,950 | 959,400 | 1,950 |
| 2025-03-24 | 1,963 | 1,975 | 1,930 | 1,952.5 | 1,994,100 | 1,952.50 |
| 2025-03-21 | 1,933 | 1,989.5 | 1,932 | 1,969.5 | 2,412,900 | 1,969.50 |
| 2025-03-19 | 1,917 | 1,949 | 1,917 | 1,938.5 | 947,500 | 1,938.50 |
| 2025-03-18 | 1,925.5 | 1,948.5 | 1,917 | 1,917 | 1,884,600 | 1,917 |
| 2025-03-17 | 1,887.5 | 1,910 | 1,884 | 1,900 | 1,819,100 | 1,900 |
| 2025-03-14 | 1,879.5 | 1,897.5 | 1,872.5 | 1,886.5 | 1,271,700 | 1,886.50 |
| 2025-03-13 | 1,881 | 1,932 | 1,878 | 1,890.5 | 1,616,000 | 1,890.50 |
| 2025-03-12 | 1,842.5 | 1,901.5 | 1,840 | 1,892 | 2,230,800 | 1,892 |
| 2025-03-11 | 1,854.5 | 1,858.5 | 1,824 | 1,850 | 1,397,900 | 1,850 |
| 2025-03-10 | 1,920 | 1,933 | 1,850 | 1,856 | 1,873,100 | 1,856 |
| 2025-03-07 | 1,780 | 1,844 | 1,780 | 1,840 | 1,715,900 | 1,840 |
| 2025-03-06 | 1,781.5 | 1,798.5 | 1,780 | 1,789 | 1,135,300 | 1,789 |
| 2025-03-05 | 1,786 | 1,794.5 | 1,761 | 1,781 | 937,300 | 1,781 |
| 2025-03-04 | 1,774.5 | 1,804.5 | 1,753.5 | 1,781.5 | 1,812,000 | 1,781.50 |
| 2025-03-03 | 1,756.5 | 1,804 | 1,754.5 | 1,789.5 | 1,821,800 | 1,789.50 |
| 2025-02-28 | 1,742 | 1,749 | 1,725.5 | 1,735.5 | 1,158,600 | 1,735.50 |
| 2025-02-27 | 1,740 | 1,759.5 | 1,737.5 | 1,752 | 809,400 | 1,752 |
| 2025-02-26 | 1,790 | 1,795.5 | 1,738.5 | 1,744.5 | 1,312,200 | 1,744.50 |
| 2025-02-25 | 1,735 | 1,809.5 | 1,734 | 1,797.5 | 1,870,200 | 1,797.50 |
| 2025-02-21 | 1,714.5 | 1,751.5 | 1,712.5 | 1,751.5 | 1,748,400 | 1,751.50 |
| 2025-02-20 | 1,730.5 | 1,739.5 | 1,700 | 1,710 | 1,047,900 | 1,710 |
| 2025-02-19 | 1,742 | 1,758 | 1,732 | 1,739 | 939,500 | 1,739 |
| 2025-02-18 | 1,751.5 | 1,767 | 1,736.5 | 1,758.5 | 855,200 | 1,758.50 |
| 2025-02-17 | 1,756 | 1,781.5 | 1,749 | 1,755 | 1,382,700 | 1,755 |
| 2025-02-14 | 1,795 | 1,836 | 1,718 | 1,734.5 | 1,947,400 | 1,734.50 |
| 2025-02-13 | 1,769.5 | 1,796 | 1,698 | 1,740 | 5,217,600 | 1,740 |
| 2025-02-12 | 1,798 | 1,799 | 1,753 | 1,768 | 1,467,500 | 1,768 |
| 2025-02-10 | 1,799 | 1,799 | 1,776.5 | 1,798 | 551,600 | 1,798 |
| 2025-02-07 | 1,771.5 | 1,789.5 | 1,763.5 | 1,786 | 626,900 | 1,786 |
| 2025-02-06 | 1,765 | 1,775.5 | 1,757 | 1,770 | 584,200 | 1,770 |
| 2025-02-05 | 1,762 | 1,774 | 1,746.5 | 1,761.5 | 1,106,900 | 1,761.50 |
| 2025-02-04 | 1,765 | 1,779 | 1,753.5 | 1,759.5 | 689,300 | 1,759.50 |
| 2025-02-03 | 1,776 | 1,789 | 1,748 | 1,748 | 1,176,000 | 1,748 |
| 2025-01-31 | 1,820 | 1,823 | 1,805.5 | 1,816 | 1,025,200 | 1,816 |
| 2025-01-30 | 1,788 | 1,814 | 1,780 | 1,812 | 1,203,400 | 1,812 |
| 2025-01-29 | 1,778 | 1,802.5 | 1,769 | 1,795 | 1,098,200 | 1,795 |
| 2025-01-28 | 1,761.5 | 1,785 | 1,755.5 | 1,768.5 | 1,104,800 | 1,768.50 |
| 2025-01-27 | 1,778.5 | 1,790.5 | 1,770.5 | 1,787 | 850,000 | 1,787 |
| 2025-01-24 | 1,789.5 | 1,794.5 | 1,765 | 1,769 | 1,161,900 | 1,769 |
| 2025-01-23 | 1,770 | 1,791.5 | 1,756.5 | 1,787 | 1,147,500 | 1,787 |
| 2025-01-22 | 1,768.5 | 1,796.5 | 1,766 | 1,785.5 | 1,099,400 | 1,785.50 |
| 2025-01-21 | 1,772 | 1,776.5 | 1,747 | 1,764 | 1,095,200 | 1,764 |
| 2025-01-20 | 1,752.5 | 1,786 | 1,741 | 1,767.5 | 1,270,300 | 1,767.50 |
| 2025-01-17 | 1,720.5 | 1,724 | 1,694 | 1,712.5 | 1,110,600 | 1,712.50 |
| 2025-01-16 | 1,730 | 1,732.5 | 1,707.5 | 1,716 | 832,000 | 1,716 |
| 2025-01-15 | 1,733 | 1,738.5 | 1,719.5 | 1,725 | 946,500 | 1,725 |
| 2025-01-14 | 1,737.5 | 1,743 | 1,709.5 | 1,733 | 947,100 | 1,733 |
| 2025-01-10 | 1,730 | 1,749.5 | 1,725.5 | 1,731.5 | 856,600 | 1,731.50 |
| 2025-01-09 | 1,811 | 1,824.5 | 1,756.5 | 1,757.5 | 3,089,500 | 1,757.50 |
| 2025-01-08 | 1,720 | 1,829.5 | 1,705.5 | 1,769.5 | 6,697,600 | 1,769.50 |
| 2025-01-07 | 1,753 | 1,753 | 1,732.5 | 1,749 | 843,000 | 1,749 |
| 2025-01-06 | 1,772 | 1,779.5 | 1,743.5 | 1,752 | 1,068,600 | 1,752 |
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