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
2023-03-20	1,100	1,109	1,095	1,107	847,000	1,107
2023-03-17	1,132	1,140	1,113	1,114	880,000	1,114
2023-03-16	1,129	1,132	1,108	1,124	874,700	1,124
2023-03-15	1,172	1,178	1,155	1,159	693,500	1,159
2023-03-14	1,182	1,184	1,144	1,157	904,700	1,157
2023-03-13	1,233	1,235	1,205	1,210	671,700	1,210
2023-03-10	1,231	1,248	1,230	1,243	716,100	1,243
2023-03-09	1,253	1,257	1,241	1,245	647,400	1,245
2023-03-08	1,246	1,254	1,242	1,247	948,700	1,247
2023-03-07	1,240	1,255	1,237	1,241	695,400	1,241
2023-03-06	1,240	1,241	1,232	1,237	440,800	1,237
2023-03-03	1,217	1,236	1,216	1,235	722,100	1,235
2023-03-02	1,225	1,227	1,213	1,216	598,600	1,216
2023-03-01	1,217	1,224	1,214	1,218	625,300	1,218
2023-02-28	1,228	1,238	1,223	1,226	478,100	1,226
2023-02-27	1,229	1,232	1,218	1,227	569,200	1,227
2023-02-24	1,222	1,237	1,221	1,233	521,700	1,233
2023-02-22	1,237	1,241	1,220	1,225	707,600	1,225
2023-02-21	1,230	1,248	1,224	1,247	852,000	1,247
2023-02-20	1,224	1,242	1,223	1,230	971,200	1,230
2023-02-17	1,196	1,224	1,189	1,219	1,113,500	1,219
2023-02-16	1,163	1,200	1,155	1,198	1,353,600	1,198
2023-02-15	1,165	1,174	1,147	1,154	1,215,100	1,154
2023-02-14	1,173	1,198	1,141	1,174	2,515,200	1,174
2023-02-13	1,172	1,175	1,154	1,162	605,500	1,162
2023-02-10	1,152	1,166	1,151	1,164	319,600	1,164
2023-02-09	1,159	1,173	1,158	1,162	606,300	1,162
2023-02-08	1,165	1,172	1,153	1,162	353,800	1,162
2023-02-07	1,173	1,174	1,156	1,167	583,200	1,167
2023-02-06	1,171	1,176	1,163	1,167	837,700	1,167
2023-02-03	1,142	1,161	1,142	1,151	842,200	1,151
2023-02-02	1,161	1,169	1,153	1,159	627,800	1,159
2023-02-01	1,158	1,168	1,155	1,161	582,000	1,161
2023-01-31	1,147	1,153	1,140	1,149	602,500	1,149
2023-01-30	1,146	1,150	1,137	1,141	601,300	1,141
2023-01-27	1,152	1,155	1,147	1,148	472,600	1,148
2023-01-26	1,147	1,153	1,146	1,152	489,000	1,152
2023-01-25	1,141	1,151	1,140	1,149	462,600	1,149
2023-01-24	1,150	1,151	1,142	1,147	423,900	1,147
2023-01-23	1,147	1,155	1,136	1,136	810,400	1,136
2023-01-20	1,127	1,130	1,117	1,126	686,900	1,126
2023-01-19	1,122	1,139	1,122	1,125	600,400	1,125
2023-01-18	1,130	1,138	1,116	1,131	925,800	1,131
2023-01-17	1,127	1,133	1,126	1,130	512,100	1,130
2023-01-16	1,105	1,125	1,104	1,114	554,700	1,114
2023-01-13	1,114	1,124	1,111	1,112	519,100	1,112
2023-01-12	1,117	1,126	1,111	1,114	543,400	1,114
2023-01-11	1,105	1,118	1,105	1,115	893,300	1,115
2023-01-10	1,123	1,130	1,112	1,118	827,200	1,118
2023-01-06	1,112	1,125	1,108	1,119	747,500	1,119
2023-01-05	1,116	1,126	1,103	1,111	997,300	1,111
2023-01-04	1,138	1,138	1,116	1,128	691,100	1,128

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