5110 住友ゴム工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,1831,1981,1801,1861,765,0001,186
2022-09-271,1731,1901,1701,1851,043,2001,185
2022-09-261,1801,1861,1571,1571,472,9001,157
2022-09-221,1871,2011,1811,2011,152,0001,201
2022-09-211,2001,2081,1961,198820,5001,198
2022-09-201,2281,2341,2191,226745,8001,226
2022-09-161,2181,2241,2081,210997,0001,210
2022-09-151,2261,2351,2241,231443,7001,231
2022-09-141,2241,2351,2241,226808,8001,226
2022-09-131,2421,2471,2341,246802,2001,246
2022-09-121,2401,2421,2221,223542,8001,223
2022-09-091,2281,2361,2251,234668,0001,234
2022-09-081,2261,2371,2191,235791,7001,235
2022-09-071,2051,2171,1981,216801,3001,216
2022-09-061,1961,2051,1851,201467,8001,201
2022-09-051,1921,1981,1831,186611,1001,186
2022-09-021,2001,2031,1921,203650,2001,203
2022-09-011,1911,2001,1881,196600,9001,196
2022-08-311,1831,2071,1831,200679,5001,200
2022-08-301,2011,2061,1931,197776,0001,197
2022-08-291,1811,1851,1731,175666,1001,175
2022-08-261,2011,2061,2001,201482,1001,201
2022-08-251,2111,2121,1961,200564,1001,200
2022-08-241,2001,2101,1991,201668,3001,201
2022-08-231,1951,2021,1831,2011,074,3001,201
2022-08-221,2001,2101,1991,206733,6001,206
2022-08-191,2011,2061,1991,203573,2001,203
2022-08-181,1811,2061,1801,203884,8001,203
2022-08-171,1931,2001,1801,190739,3001,190
2022-08-161,1711,1841,1681,1831,060,5001,183
2022-08-151,1701,1761,1621,1661,010,7001,166
2022-08-121,1661,1701,1501,1651,789,9001,165
2022-08-101,1461,1581,1361,1542,190,8001,154
2022-08-091,1491,1661,1301,1454,729,5001,145
2022-08-081,2311,2641,2251,2561,211,1001,256
2022-08-051,1961,2241,1961,222963,4001,222
2022-08-041,2131,2221,1991,220948,3001,220
2022-08-031,2001,2021,1911,198427,5001,198
2022-08-021,2081,2101,1951,209454,7001,209
2022-08-011,2001,2211,1991,218677,9001,218
2022-07-291,2141,2141,1921,194537,5001,194
2022-07-281,2241,2291,2021,208938,4001,208
2022-07-271,2351,2401,2141,223754,7001,223
2022-07-261,2501,2561,2441,245589,7001,245
2022-07-251,2531,2631,2401,240706,1001,240
2022-07-221,2591,2661,2501,256644,6001,256
2022-07-211,2611,2711,2491,2641,291,8001,264
2022-07-201,2651,2721,2601,2681,082,7001,268
2022-07-191,2401,2481,2311,248935,3001,248
2022-07-151,2301,2351,2181,223578,6001,223
2022-07-141,1981,2221,1941,221658,3001,221
2022-07-131,2321,2321,2061,206487,7001,206
2022-07-121,2241,2241,2051,214576,1001,214
2022-07-111,2401,2481,2271,232822,6001,232
2022-07-081,2291,2411,2151,2151,463,7001,215
2022-07-071,1751,2261,1661,2092,159,1001,209
2022-07-061,1481,1571,1391,153696,1001,153
2022-07-051,1621,1621,1521,157398,6001,157
2022-07-041,1631,1631,1441,154508,7001,154
2022-07-011,1521,1631,1381,143906,9001,143
2022-06-301,1501,1691,1481,1591,155,5001,159
2022-06-291,1771,1801,1421,1431,750,0001,143
2022-06-281,1861,2021,1821,2011,589,4001,201
2022-06-271,2061,2151,1791,186967,0001,186
2022-06-241,2061,2071,1901,196934,9001,196
2022-06-231,2181,2261,2071,2191,277,8001,219
2022-06-221,1961,2121,1891,2041,378,5001,204
2022-06-211,1681,1941,1681,1861,706,2001,186
2022-06-201,1851,1931,1571,1651,087,4001,165
2022-06-171,1631,1831,1521,1752,472,9001,175
2022-06-161,2101,2231,2051,208954,7001,208
2022-06-151,1981,2121,1901,1901,128,3001,190
2022-06-141,2001,2071,1901,2021,039,6001,202
2022-06-131,2251,2341,2171,2251,002,5001,225
2022-06-101,2581,2721,2511,2581,012,0001,258
2022-06-091,2481,2661,2381,2601,249,0001,260
2022-06-081,2551,2631,2471,248646,6001,248
2022-06-071,2451,2591,2391,250808,4001,250
2022-06-061,2231,2391,2181,226626,2001,226
2022-06-031,2391,2401,2311,235668,9001,235
2022-06-021,2361,2471,2291,243907,9001,243
2022-06-011,1971,2331,1901,2321,209,1001,232
2022-05-311,1701,1851,1661,1771,430,9001,177
2022-05-301,1661,1751,1621,172840,1001,172
2022-05-271,1851,1871,1561,159627,6001,159
2022-05-261,1631,1781,1601,173872,1001,173
2022-05-251,1501,1571,1451,1491,254,7001,149
2022-05-241,1631,1731,1531,155793,4001,155
2022-05-231,1571,1711,1551,168503,8001,168
2022-05-201,1521,1761,1521,160803,0001,160
2022-05-191,1441,1631,1421,1561,289,3001,156
2022-05-181,1941,2101,1731,1771,131,4001,177
2022-05-171,1701,1881,1631,185884,6001,185
2022-05-161,2101,2101,1671,1732,005,2001,173
2022-05-131,1611,1861,1491,1861,490,0001,186
2022-05-121,1381,1681,1381,1541,154,7001,154
2022-05-111,1591,1611,1321,1371,234,6001,137
2022-05-101,1441,1671,1381,163977,3001,163
2022-05-091,1591,1661,1451,145991,6001,145
2022-05-061,1401,1691,1371,1681,642,0001,168
2022-05-021,1131,1391,1081,133851,6001,133
2022-04-281,0931,1271,0891,1261,248,1001,126
2022-04-271,1121,1191,0801,0801,765,7001,080
2022-04-261,1301,1491,1271,142947,7001,142
2022-04-251,1091,1291,1051,126806,7001,126
2022-04-221,1321,1341,1181,125810,1001,125
2022-04-211,1501,1531,1381,1531,069,4001,153
2022-04-201,1321,1421,1291,139919,9001,139
2022-04-191,1141,1251,1101,124631,9001,124
2022-04-181,0991,1051,0881,102680,6001,102
2022-04-151,1041,1181,0971,116495,3001,116
2022-04-141,0951,1141,0871,110751,1001,110
2022-04-131,0781,0951,0731,0941,231,7001,094
2022-04-121,0851,0911,0801,083674,5001,083
2022-04-111,0801,0941,0781,083989,1001,083
2022-04-081,0881,0891,0651,0701,477,7001,070
2022-04-071,0901,0951,0811,0881,196,6001,088
2022-04-061,1221,1371,1011,1011,603,7001,101
2022-04-051,1461,1541,1301,1361,198,4001,136
2022-04-041,1221,1431,1221,143837,8001,143
2022-04-011,1201,1341,1041,1301,611,0001,130
2022-03-311,1101,1391,1051,1241,338,6001,124
2022-03-301,1451,1461,1211,1361,130,0001,136
2022-03-291,1161,1231,1091,123723,1001,123
2022-03-281,1221,1251,1071,119666,8001,119
2022-03-251,1061,1151,1001,113914,1001,113
2022-03-241,0871,1021,0821,1011,097,4001,101
2022-03-231,1001,1041,0951,1001,100,5001,100
2022-03-221,0911,1071,0881,0981,432,5001,098
2022-03-181,0761,0811,0621,0732,339,0001,073
2022-03-171,0901,0941,0761,0891,058,2001,089
2022-03-161,0601,0721,0541,0651,157,5001,065
2022-03-151,0601,0881,0571,075874,7001,075
2022-03-141,0341,0651,0311,0601,383,2001,060
2022-03-111,0271,0431,0221,0421,266,8001,042
2022-03-101,0381,0431,0261,0361,506,0001,036
2022-03-091,0001,0199911,0062,373,5001,006
2022-03-081,0021,0339899901,722,300990
2022-03-071,0501,0561,0041,0251,705,9001,025
2022-03-041,0781,0881,0561,0631,427,4001,063
2022-03-031,0801,0851,0711,0801,148,3001,080
2022-03-021,0781,0841,0541,0541,981,0001,054
2022-03-011,1311,1331,1111,1121,163,9001,112
2022-02-281,1071,1151,0991,1111,241,1001,111
2022-02-251,1011,1071,0881,0921,322,7001,092
2022-02-241,1271,1381,0911,0972,098,8001,097
2022-02-221,1641,1691,1371,1401,540,9001,140
2022-02-211,1591,1791,1521,174948,6001,174
2022-02-181,1711,1841,1631,1741,113,3001,174
2022-02-171,1831,1901,1791,1831,301,8001,183
2022-02-161,1681,1911,1631,1821,502,5001,182
2022-02-151,1511,1591,1341,1511,779,5001,151
2022-02-141,1471,1621,1261,1382,457,2001,138
2022-02-101,1551,1691,1321,1624,415,6001,162
2022-02-091,2591,2591,2191,2311,929,7001,231
2022-02-081,2041,2241,1991,2231,199,6001,223
2022-02-071,2101,2101,1841,1881,221,8001,188
2022-02-041,2081,2101,1951,203827,6001,203
2022-02-031,1901,2081,1871,208963,7001,208
2022-02-021,1581,1881,1581,1811,012,9001,181
2022-02-011,1871,1971,1551,1581,620,5001,158
2022-01-311,1861,1981,1791,1881,004,0001,188
2022-01-281,1791,1941,1771,1821,126,0001,182
2022-01-271,1901,2021,1621,1771,551,9001,177
2022-01-261,2041,2091,1791,1791,168,0001,179
2022-01-251,1981,2021,1891,1971,351,7001,197
2022-01-241,1791,2021,1711,1981,085,8001,198
2022-01-211,1641,1831,1541,1821,843,1001,182
2022-01-201,1741,1951,1731,1881,325,8001,188
2022-01-191,1981,2041,1751,1771,869,8001,177
2022-01-181,2121,2201,1961,201917,4001,201
2022-01-171,2231,2271,2131,217851,5001,217
2022-01-141,2201,2221,1911,1961,372,8001,196
2022-01-131,2041,2141,1961,208692,3001,208
2022-01-121,1961,2101,1941,210807,5001,210
2022-01-111,1861,1921,1711,1841,093,3001,184
2022-01-071,2111,2181,1971,199749,1001,199
2022-01-061,2001,2061,1881,2011,117,2001,201
2022-01-051,1911,1961,1751,1961,860,8001,196
2022-01-041,1791,1841,1681,1731,123,3001,173

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