5110 住友ゴム工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 279 | 279 | 272 | 272 | 9,000 | 213.57 |
| 1983-12-27 | 279 | 280 | 278 | 278 | 18,000 | 218.28 |
| 1983-12-26 | 278 | 280 | 278 | 280 | 26,000 | 219.85 |
| 1983-12-24 | 270 | 277 | 270 | 277 | 15,000 | 217.50 |
| 1983-12-23 | 275 | 277 | 272 | 275 | 30,000 | 215.93 |
| 1983-12-22 | 271 | 272 | 271 | 272 | 16,000 | 213.57 |
| 1983-12-21 | 275 | 275 | 271 | 272 | 20,000 | 213.57 |
| 1983-12-20 | 270 | 275 | 270 | 275 | 11,000 | 215.93 |
| 1983-12-19 | 270 | 270 | 270 | 270 | 23,000 | 212 |
| 1983-12-17 | 270 | 270 | 270 | 270 | 2,000 | 212 |
| 1983-12-16 | 270 | 270 | 270 | 270 | 12,000 | 212 |
| 1983-12-15 | 270 | 273 | 265 | 270 | 26,000 | 212 |
| 1983-12-14 | 266 | 275 | 265 | 270 | 17,000 | 212 |
| 1983-12-12 | 260 | 261 | 260 | 261 | 3,000 | 204.93 |
| 1983-12-09 | 260 | 260 | 260 | 260 | 5,000 | 204.15 |
| 1983-12-08 | 260 | 260 | 260 | 260 | 23,000 | 204.15 |
| 1983-12-06 | 266 | 278 | 266 | 277 | 19,000 | 217.50 |
| 1983-12-05 | 258 | 261 | 258 | 261 | 3,000 | 204.93 |
| 1983-12-02 | 255 | 261 | 255 | 258 | 5,000 | 202.58 |
| 1983-12-01 | 260 | 260 | 255 | 255 | 11,000 | 200.22 |
| 1983-11-30 | 260 | 260 | 255 | 260 | 16,000 | 204.15 |
| 1983-11-29 | 265 | 265 | 262 | 262 | 8,000 | 205.72 |
| 1983-11-28 | 265 | 265 | 265 | 265 | 8,000 | 208.07 |
| 1983-11-26 | 270 | 270 | 268 | 268 | 8,000 | 210.43 |
| 1983-11-25 | 270 | 270 | 270 | 270 | 2,000 | 212 |
| 1983-11-24 | 270 | 270 | 270 | 270 | 12,000 | 212 |
| 1983-11-22 | 270 | 270 | 270 | 270 | 3,000 | 212 |
| 1983-11-21 | 270 | 272 | 270 | 270 | 44,000 | 212 |
| 1983-11-19 | 270 | 270 | 270 | 270 | 14,000 | 212 |
| 1983-11-18 | 275 | 275 | 271 | 271 | 37,000 | 212.79 |
| 1983-11-17 | 271 | 275 | 271 | 272 | 7,000 | 213.57 |
| 1983-11-16 | 271 | 271 | 271 | 271 | 13,000 | 212.79 |
| 1983-11-15 | 275 | 275 | 270 | 270 | 43,000 | 212 |
| 1983-11-14 | 273 | 278 | 272 | 278 | 16,000 | 218.28 |
| 1983-11-11 | 272 | 272 | 272 | 272 | 9,000 | 213.57 |
| 1983-11-10 | 271 | 271 | 271 | 271 | 2,000 | 212.79 |
| 1983-11-09 | 275 | 275 | 271 | 271 | 18,000 | 212.79 |
| 1983-11-08 | 272 | 278 | 271 | 278 | 27,000 | 218.28 |
| 1983-11-07 | 272 | 272 | 272 | 272 | 9,000 | 213.57 |
| 1983-11-05 | 272 | 273 | 271 | 271 | 13,000 | 212.79 |
| 1983-11-04 | 275 | 275 | 271 | 272 | 11,000 | 213.57 |
| 1983-11-02 | 270 | 275 | 270 | 275 | 11,000 | 215.93 |
| 1983-11-01 | 275 | 275 | 270 | 270 | 5,000 | 212 |
| 1983-10-31 | 278 | 278 | 273 | 278 | 8,000 | 218.28 |
| 1983-10-29 | 273 | 279 | 273 | 279 | 17,000 | 219.07 |
| 1983-10-28 | 274 | 274 | 273 | 273 | 17,000 | 214.36 |
| 1983-10-27 | 270 | 273 | 270 | 273 | 29,000 | 214.36 |
| 1983-10-26 | 271 | 271 | 271 | 271 | 10,000 | 212.79 |
| 1983-10-25 | 273 | 273 | 273 | 273 | 3,000 | 214.36 |
| 1983-10-24 | 273 | 278 | 273 | 273 | 14,000 | 214.36 |
| 1983-10-21 | 271 | 271 | 270 | 270 | 18,000 | 212 |
| 1983-10-20 | 279 | 279 | 270 | 270 | 13,000 | 212 |
| 1983-10-19 | 280 | 280 | 276 | 276 | 61,000 | 216.71 |
| 1983-10-18 | 270 | 280 | 270 | 280 | 76,000 | 219.85 |
| 1983-10-17 | 265 | 270 | 263 | 270 | 58,000 | 212 |
| 1983-10-15 | 265 | 265 | 261 | 265 | 15,000 | 208.07 |
| 1983-10-14 | 260 | 265 | 260 | 260 | 19,000 | 204.15 |
| 1983-10-13 | 260 | 260 | 260 | 260 | 14,000 | 204.15 |
| 1983-10-12 | 260 | 265 | 260 | 265 | 12,000 | 208.07 |
| 1983-10-11 | 256 | 265 | 256 | 260 | 11,000 | 204.15 |
| 1983-10-07 | 265 | 265 | 260 | 260 | 18,000 | 204.15 |
| 1983-10-06 | 257 | 270 | 257 | 270 | 25,000 | 212 |
| 1983-10-05 | 260 | 263 | 255 | 255 | 11,000 | 200.22 |
| 1983-10-04 | 260 | 260 | 255 | 255 | 9,000 | 200.22 |
| 1983-10-03 | 262 | 262 | 262 | 262 | 4,000 | 205.72 |
| 1983-10-01 | 253 | 254 | 252 | 252 | 15,000 | 197.87 |
| 1983-09-30 | 257 | 258 | 253 | 255 | 21,000 | 200.22 |
| 1983-09-29 | 260 | 260 | 257 | 258 | 18,000 | 202.58 |
| 1983-09-28 | 261 | 261 | 257 | 257 | 30,000 | 201.79 |
| 1983-09-27 | 265 | 270 | 250 | 252 | 30,000 | 197.87 |
| 1983-09-26 | 280 | 281 | 273 | 273 | 37,000 | 214.36 |
| 1983-09-24 | 285 | 285 | 278 | 279 | 147,000 | 219.07 |
| 1983-09-22 | 270 | 273 | 265 | 273 | 31,000 | 214.36 |
| 1983-09-21 | 285 | 286 | 250 | 250 | 118,000 | 196.30 |
| 1983-09-20 | 280 | 291 | 280 | 284 | 412,000 | 222.99 |
| 1983-09-19 | 250 | 270 | 249 | 268 | 66,000 | 210.43 |
| 1983-09-17 | 240 | 240 | 240 | 240 | 2,000 | 188.44 |
| 1983-09-16 | 237 | 237 | 237 | 237 | 1,000 | 186.09 |
| 1983-09-14 | 236 | 236 | 236 | 236 | 6,000 | 185.30 |
| 1983-09-09 | 238 | 238 | 235 | 235 | 2,000 | 184.52 |
| 1983-09-08 | 235 | 235 | 235 | 235 | 5,000 | 184.52 |
| 1983-09-07 | 235 | 235 | 235 | 235 | 12,000 | 184.52 |
| 1983-09-06 | 236 | 236 | 235 | 235 | 3,000 | 184.52 |
| 1983-09-05 | 235 | 235 | 231 | 235 | 5,000 | 184.52 |
| 1983-09-02 | 231 | 235 | 231 | 235 | 4,000 | 184.52 |
| 1983-09-01 | 231 | 231 | 231 | 231 | 4,000 | 181.38 |
| 1983-08-31 | 231 | 231 | 231 | 231 | 2,000 | 181.38 |
| 1983-08-30 | 230 | 230 | 230 | 230 | 13,000 | 180.59 |
| 1983-08-29 | 230 | 230 | 230 | 230 | 10,000 | 180.59 |
| 1983-08-27 | 235 | 235 | 235 | 235 | 2,000 | 184.52 |
| 1983-08-26 | 235 | 235 | 235 | 235 | 2,000 | 184.52 |
| 1983-08-25 | 235 | 235 | 235 | 235 | 2,000 | 184.52 |
| 1983-08-23 | 235 | 235 | 230 | 230 | 31,000 | 180.59 |
| 1983-08-20 | 235 | 235 | 235 | 235 | 3,000 | 184.52 |
| 1983-08-18 | 235 | 235 | 235 | 235 | 3,000 | 184.52 |
| 1983-08-17 | 235 | 235 | 235 | 235 | 5,000 | 184.52 |
| 1983-08-16 | 235 | 235 | 235 | 235 | 2,000 | 184.52 |
| 1983-08-10 | 240 | 240 | 235 | 235 | 25,000 | 184.52 |
| 1983-08-09 | 245 | 245 | 245 | 245 | 2,000 | 192.37 |
| 1983-08-05 | 245 | 245 | 240 | 240 | 15,000 | 188.44 |
| 1983-08-04 | 249 | 249 | 249 | 249 | 10,000 | 195.51 |
| 1983-08-03 | 249 | 249 | 249 | 249 | 1,000 | 195.51 |
| 1983-08-02 | 245 | 246 | 245 | 246 | 4,000 | 193.16 |
| 1983-08-01 | 249 | 250 | 249 | 250 | 10,000 | 196.30 |
| 1983-07-30 | 249 | 250 | 249 | 250 | 6,000 | 196.30 |
| 1983-07-29 | 240 | 250 | 240 | 249 | 23,000 | 195.51 |
| 1983-07-28 | 240 | 240 | 240 | 240 | 5,000 | 188.44 |
| 1983-07-26 | 249 | 249 | 249 | 249 | 7,000 | 195.51 |
| 1983-07-25 | 250 | 250 | 250 | 250 | 11,000 | 196.30 |
| 1983-07-23 | 250 | 250 | 250 | 250 | 15,000 | 196.30 |
| 1983-07-22 | 250 | 251 | 250 | 250 | 38,000 | 196.30 |
| 1983-07-21 | 250 | 251 | 250 | 251 | 38,000 | 197.08 |
| 1983-07-20 | 250 | 255 | 250 | 251 | 51,000 | 197.08 |
| 1983-07-19 | 240 | 250 | 240 | 250 | 35,000 | 196.30 |
| 1983-07-18 | 238 | 238 | 230 | 230 | 14,000 | 180.59 |
| 1983-07-15 | 245 | 245 | 235 | 235 | 11,000 | 184.52 |
| 1983-07-14 | 249 | 249 | 249 | 249 | 11,000 | 195.51 |
| 1983-07-13 | 249 | 249 | 248 | 248 | 8,000 | 194.73 |
| 1983-07-12 | 250 | 250 | 245 | 250 | 59,000 | 196.30 |
| 1983-07-11 | 248 | 250 | 248 | 250 | 8,000 | 196.30 |
| 1983-07-09 | 246 | 248 | 246 | 248 | 8,000 | 194.73 |
| 1983-07-07 | 243 | 245 | 243 | 245 | 15,000 | 192.37 |
| 1983-07-05 | 241 | 241 | 240 | 240 | 6,000 | 188.44 |
| 1983-07-04 | 240 | 240 | 240 | 240 | 1,000 | 188.44 |
| 1983-07-02 | 245 | 245 | 245 | 245 | 17,000 | 192.37 |
| 1983-07-01 | 245 | 245 | 245 | 245 | 15,000 | 192.37 |
| 1983-06-30 | 246 | 246 | 246 | 246 | 11,000 | 193.16 |
| 1983-06-29 | 245 | 246 | 245 | 246 | 13,000 | 193.16 |
| 1983-06-28 | 245 | 245 | 245 | 245 | 6,000 | 192.37 |
| 1983-06-27 | 245 | 245 | 245 | 245 | 12,000 | 192.37 |
| 1983-06-24 | 245 | 248 | 245 | 245 | 49,000 | 192.37 |
| 1983-06-23 | 245 | 245 | 245 | 245 | 23,000 | 192.37 |
| 1983-06-22 | 245 | 249 | 245 | 249 | 14,000 | 195.51 |
| 1983-06-21 | 245 | 245 | 235 | 235 | 39,000 | 184.52 |
| 1983-06-20 | 245 | 250 | 245 | 250 | 9,000 | 196.30 |
| 1983-06-17 | 240 | 241 | 240 | 240 | 20,000 | 188.44 |
| 1983-06-16 | 232 | 240 | 232 | 240 | 4,000 | 188.44 |
| 1983-06-15 | 232 | 232 | 232 | 232 | 7,000 | 182.16 |
| 1983-06-14 | 232 | 233 | 231 | 233 | 12,000 | 182.95 |
| 1983-06-13 | 232 | 232 | 232 | 232 | 4,000 | 182.16 |
| 1983-06-11 | 231 | 231 | 231 | 231 | 2,000 | 181.38 |
| 1983-06-10 | 231 | 231 | 231 | 231 | 1,000 | 181.38 |
| 1983-06-09 | 239 | 239 | 230 | 230 | 18,000 | 180.59 |
| 1983-06-06 | 239 | 239 | 235 | 235 | 18,000 | 184.52 |
| 1983-06-03 | 239 | 239 | 239 | 239 | 3,000 | 187.66 |
| 1983-06-02 | 240 | 245 | 240 | 240 | 14,000 | 188.44 |
| 1983-06-01 | 239 | 240 | 239 | 240 | 8,000 | 188.44 |
| 1983-05-31 | 240 | 240 | 238 | 238 | 6,000 | 186.87 |
| 1983-05-30 | 240 | 240 | 239 | 239 | 3,000 | 187.66 |
| 1983-05-28 | 240 | 240 | 240 | 240 | 3,000 | 188.44 |
| 1983-05-27 | 238 | 240 | 238 | 239 | 5,000 | 187.66 |
| 1983-05-26 | 240 | 240 | 237 | 237 | 9,000 | 186.09 |
| 1983-05-25 | 240 | 244 | 240 | 240 | 8,000 | 188.44 |
| 1983-05-24 | 244 | 244 | 244 | 244 | 3,000 | 191.59 |
| 1983-05-23 | 240 | 245 | 240 | 245 | 9,000 | 192.37 |
| 1983-05-20 | 245 | 245 | 240 | 240 | 19,000 | 188.44 |
| 1983-05-19 | 246 | 246 | 244 | 244 | 14,000 | 191.59 |
| 1983-05-18 | 245 | 254 | 245 | 245 | 68,000 | 192.37 |
| 1983-05-17 | 241 | 244 | 240 | 244 | 20,000 | 191.59 |
| 1983-05-16 | 235 | 240 | 235 | 240 | 14,000 | 188.44 |
| 1983-05-14 | 241 | 241 | 241 | 241 | 5,000 | 189.23 |
| 1983-05-13 | 241 | 242 | 241 | 242 | 10,000 | 190.01 |
| 1983-05-11 | 243 | 243 | 240 | 240 | 10,000 | 188.44 |
| 1983-05-10 | 245 | 245 | 240 | 243 | 37,000 | 190.80 |
| 1983-05-09 | 240 | 245 | 238 | 245 | 28,000 | 192.37 |
| 1983-05-07 | 237 | 240 | 237 | 240 | 16,000 | 188.44 |
| 1983-05-06 | 237 | 238 | 237 | 237 | 20,000 | 186.09 |
| 1983-05-04 | 240 | 240 | 236 | 236 | 25,000 | 185.30 |
| 1983-05-02 | 236 | 240 | 236 | 240 | 9,000 | 188.44 |
| 1983-04-30 | 233 | 235 | 233 | 235 | 6,000 | 184.52 |
| 1983-04-28 | 230 | 231 | 230 | 231 | 37,000 | 181.38 |
| 1983-04-26 | 227 | 227 | 227 | 227 | 1,000 | 178.24 |
| 1983-04-25 | 223 | 230 | 223 | 230 | 12,000 | 180.59 |
| 1983-04-22 | 225 | 225 | 222 | 222 | 12,000 | 174.31 |
| 1983-04-21 | 225 | 225 | 225 | 225 | 14,000 | 176.67 |
| 1983-04-20 | 225 | 225 | 225 | 225 | 10,000 | 176.67 |
| 1983-04-19 | 225 | 225 | 222 | 222 | 18,000 | 174.31 |
| 1983-04-18 | 225 | 225 | 225 | 225 | 4,000 | 176.67 |
| 1983-04-15 | 222 | 225 | 222 | 222 | 17,000 | 174.31 |
| 1983-04-13 | 222 | 222 | 222 | 222 | 1,000 | 174.31 |
| 1983-04-12 | 225 | 225 | 222 | 222 | 10,000 | 174.31 |
| 1983-04-11 | 220 | 225 | 220 | 225 | 23,000 | 176.67 |
| 1983-04-09 | 220 | 220 | 220 | 220 | 4,000 | 172.74 |
| 1983-04-08 | 222 | 222 | 220 | 220 | 9,000 | 172.74 |
| 1983-04-07 | 222 | 222 | 221 | 221 | 13,000 | 173.53 |
| 1983-04-06 | 221 | 221 | 221 | 221 | 1,000 | 173.53 |
| 1983-04-05 | 224 | 225 | 220 | 221 | 9,000 | 173.53 |
| 1983-04-04 | 222 | 222 | 222 | 222 | 3,000 | 174.31 |
| 1983-04-02 | 220 | 224 | 220 | 224 | 15,000 | 175.88 |
| 1983-04-01 | 217 | 224 | 216 | 220 | 29,000 | 172.74 |
| 1983-03-30 | 215 | 215 | 215 | 215 | 3,000 | 168.82 |
| 1983-03-29 | 215 | 215 | 215 | 215 | 10,000 | 168.82 |
| 1983-03-28 | 215 | 216 | 215 | 216 | 5,000 | 169.60 |
| 1983-03-26 | 217 | 217 | 216 | 217 | 6,000 | 170.39 |
| 1983-03-25 | 219 | 219 | 217 | 217 | 5,000 | 170.39 |
| 1983-03-24 | 220 | 220 | 215 | 215 | 25,000 | 168.82 |
| 1983-03-23 | 220 | 220 | 215 | 220 | 7,000 | 172.74 |
| 1983-03-22 | 220 | 220 | 215 | 215 | 8,000 | 168.82 |
| 1983-03-18 | 211 | 211 | 211 | 211 | 7,000 | 165.67 |
| 1983-03-17 | 213 | 213 | 210 | 210 | 6,000 | 164.89 |
| 1983-03-16 | 215 | 220 | 208 | 210 | 19,000 | 164.89 |
| 1983-03-15 | 212 | 215 | 212 | 215 | 6,000 | 168.82 |
| 1983-03-14 | 213 | 213 | 212 | 212 | 12,000 | 166.46 |
| 1983-03-11 | 211 | 211 | 211 | 211 | 6,000 | 165.67 |
| 1983-03-10 | 211 | 215 | 211 | 212 | 12,000 | 166.46 |
| 1983-03-09 | 210 | 210 | 210 | 210 | 12,000 | 164.89 |
| 1983-03-08 | 205 | 205 | 205 | 205 | 3,000 | 160.96 |
| 1983-03-07 | 204 | 205 | 204 | 204 | 10,000 | 160.18 |
| 1983-03-05 | 204 | 204 | 204 | 204 | 2,000 | 160.18 |
| 1983-03-04 | 204 | 204 | 202 | 202 | 14,000 | 158.61 |
| 1983-03-03 | 203 | 204 | 203 | 204 | 7,000 | 160.18 |
| 1983-03-01 | 202 | 202 | 202 | 202 | 6,000 | 158.61 |
| 1983-02-25 | 202 | 202 | 202 | 202 | 1,000 | 158.61 |
| 1983-02-24 | 204 | 204 | 204 | 204 | 2,000 | 160.18 |
| 1983-02-22 | 202 | 202 | 202 | 202 | 2,000 | 158.61 |
| 1983-02-21 | 208 | 208 | 202 | 202 | 12,000 | 158.61 |
| 1983-02-18 | 203 | 205 | 203 | 203 | 59,000 | 159.39 |
| 1983-02-17 | 201 | 201 | 201 | 201 | 3,000 | 157.82 |
| 1983-02-16 | 203 | 203 | 202 | 202 | 2,000 | 158.61 |
| 1983-02-15 | 200 | 200 | 200 | 200 | 8,000 | 157.04 |
| 1983-02-14 | 200 | 200 | 200 | 200 | 5,000 | 157.04 |
| 1983-02-12 | 200 | 200 | 200 | 200 | 7,000 | 157.04 |
| 1983-02-10 | 201 | 201 | 200 | 200 | 7,000 | 157.04 |
| 1983-02-09 | 201 | 201 | 201 | 201 | 2,000 | 157.82 |
| 1983-02-08 | 200 | 200 | 200 | 200 | 3,000 | 157.04 |
| 1983-02-04 | 196 | 196 | 196 | 196 | 8,000 | 153.90 |
| 1983-02-01 | 210 | 210 | 210 | 210 | 3,000 | 164.89 |
| 1983-01-31 | 210 | 210 | 210 | 210 | 1,000 | 164.89 |
| 1983-01-29 | 210 | 210 | 210 | 210 | 7,000 | 164.89 |
| 1983-01-28 | 207 | 210 | 207 | 210 | 4,000 | 164.89 |
| 1983-01-27 | 209 | 209 | 209 | 209 | 1,000 | 164.10 |
| 1983-01-26 | 210 | 210 | 210 | 210 | 3,000 | 164.89 |
| 1983-01-25 | 210 | 210 | 210 | 210 | 5,000 | 164.89 |
| 1983-01-24 | 210 | 210 | 210 | 210 | 11,000 | 164.89 |
| 1983-01-22 | 210 | 210 | 210 | 210 | 1,000 | 164.89 |
| 1983-01-21 | 218 | 218 | 218 | 218 | 10,000 | 171.17 |
| 1983-01-14 | 201 | 201 | 200 | 200 | 2,000 | 157.04 |
| 1983-01-12 | 200 | 200 | 200 | 200 | 10,000 | 157.04 |
| 1983-01-11 | 200 | 200 | 200 | 200 | 3,000 | 157.04 |
| 1983-01-06 | 200 | 200 | 200 | 200 | 3,000 | 157.04 |
| 1983-01-05 | 201 | 201 | 201 | 201 | 5,000 | 157.82 |
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