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