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 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 1,590 | 1,590 | 1,564.5 | 1,576 | 1,384,900 | 1,576 |
| 2024-10-02 | 1,570.5 | 1,588 | 1,544 | 1,555.5 | 1,322,200 | 1,555.50 |
| 2024-10-01 | 1,586 | 1,594.5 | 1,574.5 | 1,590 | 1,204,200 | 1,590 |
| 2024-09-30 | 1,561 | 1,594.5 | 1,552.5 | 1,567.5 | 1,545,100 | 1,567.50 |
| 2024-09-27 | 1,629 | 1,641.5 | 1,622 | 1,639.5 | 1,208,900 | 1,639.50 |
| 2024-09-26 | 1,632 | 1,638 | 1,602.5 | 1,638 | 2,023,100 | 1,638 |
| 2024-09-25 | 1,607 | 1,625 | 1,602 | 1,625 | 1,423,800 | 1,625 |
| 2024-09-24 | 1,632.5 | 1,639 | 1,614 | 1,624.5 | 1,730,800 | 1,624.50 |
| 2024-09-20 | 1,606.5 | 1,636.5 | 1,591.5 | 1,606 | 2,648,700 | 1,606 |
| 2024-09-19 | 1,550 | 1,561 | 1,542.5 | 1,551 | 1,373,900 | 1,551 |
| 2024-09-18 | 1,506.5 | 1,523.5 | 1,502 | 1,523.5 | 1,241,100 | 1,523.50 |
| 2024-09-17 | 1,513.5 | 1,516.5 | 1,475.5 | 1,497 | 903,800 | 1,497 |
| 2024-09-13 | 1,493 | 1,506 | 1,484.5 | 1,495.5 | 893,500 | 1,495.50 |
| 2024-09-12 | 1,510 | 1,518.5 | 1,490 | 1,506.5 | 691,600 | 1,506.50 |
| 2024-09-11 | 1,498 | 1,509 | 1,462 | 1,473 | 918,000 | 1,473 |
| 2024-09-10 | 1,506 | 1,519 | 1,499 | 1,506.5 | 977,200 | 1,506.50 |
| 2024-09-09 | 1,490 | 1,497.5 | 1,461 | 1,496.5 | 1,034,800 | 1,496.50 |
| 2024-09-06 | 1,511.5 | 1,545 | 1,505.5 | 1,516 | 1,633,100 | 1,516 |
| 2024-09-05 | 1,460.5 | 1,535 | 1,455 | 1,517.5 | 2,140,500 | 1,517.50 |
| 2024-09-04 | 1,466 | 1,472 | 1,452 | 1,459.5 | 891,400 | 1,459.50 |
| 2024-09-03 | 1,504 | 1,510 | 1,490 | 1,497 | 465,500 | 1,497 |
| 2024-09-02 | 1,507.5 | 1,514 | 1,485 | 1,503 | 806,200 | 1,503 |
| 2024-08-30 | 1,488.5 | 1,492 | 1,475.5 | 1,487 | 749,400 | 1,487 |
| 2024-08-29 | 1,475 | 1,489.5 | 1,468.5 | 1,487 | 656,900 | 1,487 |
| 2024-08-28 | 1,460 | 1,477 | 1,452.5 | 1,471 | 621,900 | 1,471 |
| 2024-08-27 | 1,474 | 1,478.5 | 1,466 | 1,473 | 477,200 | 1,473 |
| 2024-08-26 | 1,473 | 1,479.5 | 1,450 | 1,465 | 605,300 | 1,465 |
| 2024-08-23 | 1,498.5 | 1,503 | 1,479 | 1,490 | 840,800 | 1,490 |
| 2024-08-22 | 1,490 | 1,491 | 1,473 | 1,476.5 | 707,800 | 1,476.50 |
| 2024-08-21 | 1,490 | 1,501 | 1,473.5 | 1,475.5 | 1,134,000 | 1,475.50 |
| 2024-08-20 | 1,502.5 | 1,505 | 1,480 | 1,493.5 | 597,200 | 1,493.50 |
| 2024-08-19 | 1,487 | 1,502 | 1,468.5 | 1,473.5 | 699,200 | 1,473.50 |
| 2024-08-16 | 1,503 | 1,509 | 1,483 | 1,488 | 802,800 | 1,488 |
| 2024-08-15 | 1,446 | 1,476.5 | 1,443 | 1,473 | 1,021,400 | 1,473 |
| 2024-08-14 | 1,420 | 1,444 | 1,414 | 1,431.5 | 939,500 | 1,431.50 |
| 2024-08-13 | 1,409 | 1,419.5 | 1,388.5 | 1,419.5 | 1,125,700 | 1,419.50 |
| 2024-08-09 | 1,396.5 | 1,415 | 1,358 | 1,390 | 1,761,000 | 1,390 |
| 2024-08-08 | 1,366 | 1,405.5 | 1,348 | 1,371 | 2,365,200 | 1,371 |
| 2024-08-07 | 1,424 | 1,496 | 1,358 | 1,367 | 4,394,600 | 1,367 |
| 2024-08-06 | 1,410.5 | 1,496.5 | 1,400 | 1,476.5 | 2,350,300 | 1,476.50 |
| 2024-08-05 | 1,432 | 1,438 | 1,253 | 1,260.5 | 2,308,700 | 1,260.50 |
| 2024-08-02 | 1,512.5 | 1,525.5 | 1,485.5 | 1,490 | 2,463,900 | 1,490 |
| 2024-08-01 | 1,574 | 1,584.5 | 1,537 | 1,549 | 1,631,100 | 1,549 |
| 2024-07-31 | 1,553.5 | 1,593 | 1,552.5 | 1,587 | 1,070,000 | 1,587 |
| 2024-07-30 | 1,550 | 1,569 | 1,548 | 1,560.5 | 676,800 | 1,560.50 |
| 2024-07-29 | 1,558.5 | 1,571.5 | 1,550 | 1,556 | 822,900 | 1,556 |
| 2024-07-26 | 1,539 | 1,550.5 | 1,527 | 1,528.5 | 992,900 | 1,528.50 |
| 2024-07-25 | 1,540 | 1,545.5 | 1,509.5 | 1,517 | 1,276,800 | 1,517 |
| 2024-07-24 | 1,579 | 1,579 | 1,545.5 | 1,545.5 | 729,700 | 1,545.50 |
| 2024-07-23 | 1,572 | 1,586 | 1,557.5 | 1,578.5 | 1,024,900 | 1,578.50 |
| 2024-07-22 | 1,560 | 1,562.5 | 1,543 | 1,545.5 | 682,000 | 1,545.50 |
| 2024-07-19 | 1,581 | 1,581.5 | 1,558.5 | 1,566 | 815,000 | 1,566 |
| 2024-07-18 | 1,598 | 1,602 | 1,586.5 | 1,592 | 585,900 | 1,592 |
| 2024-07-17 | 1,595 | 1,623 | 1,590 | 1,606.5 | 1,093,900 | 1,606.50 |
| 2024-07-16 | 1,595 | 1,596 | 1,577 | 1,581 | 953,900 | 1,581 |
| 2024-07-12 | 1,602 | 1,612.5 | 1,591 | 1,602 | 740,400 | 1,602 |
| 2024-07-11 | 1,620 | 1,641 | 1,599.5 | 1,611 | 1,744,200 | 1,611 |
| 2024-07-10 | 1,547.5 | 1,575.5 | 1,545 | 1,573.5 | 1,898,300 | 1,573.50 |
| 2024-07-09 | 1,569.5 | 1,569.5 | 1,535.5 | 1,556 | 1,369,900 | 1,556 |
| 2024-07-08 | 1,569.5 | 1,571 | 1,541 | 1,564.5 | 1,073,100 | 1,564.50 |
| 2024-07-05 | 1,615 | 1,618 | 1,568 | 1,568 | 1,063,700 | 1,568 |
| 2024-07-04 | 1,601 | 1,609.5 | 1,598 | 1,608 | 640,100 | 1,608 |
| 2024-07-03 | 1,615 | 1,621 | 1,594.5 | 1,594.5 | 780,300 | 1,594.50 |
| 2024-07-02 | 1,623 | 1,624.5 | 1,604 | 1,615.5 | 846,000 | 1,615.50 |
| 2024-07-01 | 1,626 | 1,633 | 1,606.5 | 1,617.5 | 1,010,000 | 1,617.50 |
| 2024-06-28 | 1,604.5 | 1,607.5 | 1,591.5 | 1,602.5 | 1,124,500 | 1,602.50 |
| 2024-06-27 | 1,597 | 1,601.5 | 1,585 | 1,595 | 1,087,900 | 1,595 |
| 2024-06-26 | 1,628 | 1,639.5 | 1,615.5 | 1,626.5 | 1,631,900 | 1,626.50 |
| 2024-06-25 | 1,630 | 1,636.5 | 1,616.5 | 1,630.5 | 1,061,300 | 1,630.50 |
| 2024-06-24 | 1,609.5 | 1,617.5 | 1,601.5 | 1,613 | 991,400 | 1,613 |
| 2024-06-21 | 1,618.5 | 1,623.5 | 1,598 | 1,604.5 | 1,262,800 | 1,604.50 |
| 2024-06-20 | 1,610 | 1,622 | 1,608 | 1,619 | 607,700 | 1,619 |
| 2024-06-19 | 1,625.5 | 1,631.5 | 1,601 | 1,614.5 | 814,100 | 1,614.50 |
| 2024-06-18 | 1,630 | 1,630 | 1,615.5 | 1,621.5 | 733,100 | 1,621.50 |
| 2024-06-17 | 1,660 | 1,660.5 | 1,614 | 1,618.5 | 906,000 | 1,618.50 |
| 2024-06-14 | 1,629.5 | 1,670 | 1,625 | 1,662 | 1,012,100 | 1,662 |
| 2024-06-13 | 1,695 | 1,697.5 | 1,645 | 1,646.5 | 973,300 | 1,646.50 |
| 2024-06-12 | 1,702.5 | 1,704.5 | 1,692 | 1,696.5 | 723,300 | 1,696.50 |
| 2024-06-11 | 1,721.5 | 1,743 | 1,711 | 1,713 | 884,300 | 1,713 |
| 2024-06-10 | 1,695 | 1,720 | 1,695 | 1,716 | 695,700 | 1,716 |
| 2024-06-07 | 1,707 | 1,714.5 | 1,699 | 1,700 | 564,200 | 1,700 |
| 2024-06-06 | 1,729 | 1,732 | 1,704.5 | 1,707 | 662,500 | 1,707 |
| 2024-06-05 | 1,747 | 1,763 | 1,728 | 1,731 | 774,200 | 1,731 |
| 2024-06-04 | 1,751 | 1,766.5 | 1,746.5 | 1,759 | 530,700 | 1,759 |
| 2024-06-03 | 1,772 | 1,796 | 1,766.5 | 1,766.5 | 857,300 | 1,766.50 |
| 2024-05-31 | 1,748 | 1,771 | 1,732.5 | 1,771 | 1,022,200 | 1,771 |
| 2024-05-30 | 1,709.5 | 1,735 | 1,689 | 1,733 | 1,143,200 | 1,733 |
| 2024-05-29 | 1,758 | 1,758 | 1,726 | 1,726 | 717,000 | 1,726 |
| 2024-05-28 | 1,772.5 | 1,776 | 1,758 | 1,766 | 614,100 | 1,766 |
| 2024-05-27 | 1,772.5 | 1,781.5 | 1,756 | 1,780 | 615,400 | 1,780 |
| 2024-05-24 | 1,750 | 1,778 | 1,748 | 1,761 | 498,400 | 1,761 |
| 2024-05-23 | 1,770 | 1,770 | 1,740 | 1,765 | 900,600 | 1,765 |
| 2024-05-22 | 1,815 | 1,822 | 1,774 | 1,777 | 938,400 | 1,777 |
| 2024-05-21 | 1,828 | 1,843 | 1,820 | 1,824 | 644,800 | 1,824 |
| 2024-05-20 | 1,818 | 1,853.5 | 1,808.5 | 1,840 | 725,600 | 1,840 |
| 2024-05-17 | 1,830 | 1,848 | 1,823.5 | 1,837 | 462,600 | 1,837 |
| 2024-05-16 | 1,887.5 | 1,891 | 1,829 | 1,838.5 | 1,025,900 | 1,838.50 |
| 2024-05-15 | 1,851 | 1,916.5 | 1,848 | 1,858.5 | 1,355,300 | 1,858.50 |
| 2024-05-14 | 1,967 | 1,967 | 1,831 | 1,844.5 | 2,625,600 | 1,844.50 |
| 2024-05-13 | 1,909 | 1,909 | 1,862.5 | 1,896.5 | 943,200 | 1,896.50 |
| 2024-05-10 | 1,900 | 1,910 | 1,881 | 1,900 | 527,300 | 1,900 |
| 2024-05-09 | 1,908 | 1,909 | 1,882.5 | 1,885.5 | 621,000 | 1,885.50 |
| 2024-05-08 | 1,872.5 | 1,893 | 1,859 | 1,880 | 694,800 | 1,880 |
| 2024-05-07 | 1,890 | 1,893.5 | 1,866 | 1,868.5 | 735,400 | 1,868.50 |
| 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
