5110 住友ゴム工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-201,1001,1091,0951,107847,0001,107
2023-03-171,1321,1401,1131,114880,0001,114
2023-03-161,1291,1321,1081,124874,7001,124
2023-03-151,1721,1781,1551,159693,5001,159
2023-03-141,1821,1841,1441,157904,7001,157
2023-03-131,2331,2351,2051,210671,7001,210
2023-03-101,2311,2481,2301,243716,1001,243
2023-03-091,2531,2571,2411,245647,4001,245
2023-03-081,2461,2541,2421,247948,7001,247
2023-03-071,2401,2551,2371,241695,4001,241
2023-03-061,2401,2411,2321,237440,8001,237
2023-03-031,2171,2361,2161,235722,1001,235
2023-03-021,2251,2271,2131,216598,6001,216
2023-03-011,2171,2241,2141,218625,3001,218
2023-02-281,2281,2381,2231,226478,1001,226
2023-02-271,2291,2321,2181,227569,2001,227
2023-02-241,2221,2371,2211,233521,7001,233
2023-02-221,2371,2411,2201,225707,6001,225
2023-02-211,2301,2481,2241,247852,0001,247
2023-02-201,2241,2421,2231,230971,2001,230
2023-02-171,1961,2241,1891,2191,113,5001,219
2023-02-161,1631,2001,1551,1981,353,6001,198
2023-02-151,1651,1741,1471,1541,215,1001,154
2023-02-141,1731,1981,1411,1742,515,2001,174
2023-02-131,1721,1751,1541,162605,5001,162
2023-02-101,1521,1661,1511,164319,6001,164
2023-02-091,1591,1731,1581,162606,3001,162
2023-02-081,1651,1721,1531,162353,8001,162
2023-02-071,1731,1741,1561,167583,2001,167
2023-02-061,1711,1761,1631,167837,7001,167
2023-02-031,1421,1611,1421,151842,2001,151
2023-02-021,1611,1691,1531,159627,8001,159
2023-02-011,1581,1681,1551,161582,0001,161
2023-01-311,1471,1531,1401,149602,5001,149
2023-01-301,1461,1501,1371,141601,3001,141
2023-01-271,1521,1551,1471,148472,6001,148
2023-01-261,1471,1531,1461,152489,0001,152
2023-01-251,1411,1511,1401,149462,6001,149
2023-01-241,1501,1511,1421,147423,9001,147
2023-01-231,1471,1551,1361,136810,4001,136
2023-01-201,1271,1301,1171,126686,9001,126
2023-01-191,1221,1391,1221,125600,4001,125
2023-01-181,1301,1381,1161,131925,8001,131
2023-01-171,1271,1331,1261,130512,1001,130
2023-01-161,1051,1251,1041,114554,7001,114
2023-01-131,1141,1241,1111,112519,1001,112
2023-01-121,1171,1261,1111,114543,4001,114
2023-01-111,1051,1181,1051,115893,3001,115
2023-01-101,1231,1301,1121,118827,2001,118
2023-01-061,1121,1251,1081,119747,5001,119
2023-01-051,1161,1261,1031,111997,3001,111
2023-01-041,1381,1381,1161,128691,1001,128

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