5110 住友ゴム工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 316 | 319 | 316 | 318 | 28,000 | 249.69 |
| 1984-12-27 | 311 | 320 | 311 | 320 | 73,000 | 251.26 |
| 1984-12-26 | 319 | 320 | 310 | 310 | 61,000 | 243.41 |
| 1984-12-25 | 315 | 320 | 315 | 319 | 50,000 | 250.47 |
| 1984-12-24 | 320 | 320 | 315 | 315 | 65,000 | 247.33 |
| 1984-12-22 | 319 | 320 | 315 | 319 | 30,000 | 250.47 |
| 1984-12-21 | 320 | 323 | 318 | 320 | 114,000 | 251.26 |
| 1984-12-20 | 321 | 325 | 320 | 320 | 90,000 | 251.26 |
| 1984-12-19 | 326 | 329 | 320 | 323 | 113,000 | 253.61 |
| 1984-12-18 | 330 | 331 | 326 | 329 | 152,000 | 258.33 |
| 1984-12-17 | 330 | 334 | 327 | 330 | 124,000 | 259.11 |
| 1984-12-15 | 322 | 328 | 322 | 328 | 94,000 | 257.54 |
| 1984-12-14 | 319 | 325 | 316 | 323 | 83,000 | 253.61 |
| 1984-12-13 | 319 | 320 | 317 | 318 | 123,000 | 249.69 |
| 1984-12-12 | 310 | 320 | 310 | 318 | 136,000 | 249.69 |
| 1984-12-11 | 307 | 310 | 305 | 305 | 107,000 | 239.48 |
| 1984-12-10 | 307 | 308 | 306 | 306 | 68,000 | 240.27 |
| 1984-12-07 | 307 | 308 | 307 | 307 | 17,000 | 241.05 |
| 1984-12-06 | 308 | 310 | 307 | 309 | 70,000 | 242.62 |
| 1984-12-05 | 309 | 309 | 306 | 306 | 40,000 | 240.27 |
| 1984-12-04 | 310 | 310 | 306 | 310 | 56,000 | 243.41 |
| 1984-12-03 | 310 | 315 | 308 | 308 | 38,000 | 241.84 |
| 1984-12-01 | 308 | 310 | 305 | 310 | 25,000 | 243.41 |
| 1984-11-30 | 300 | 305 | 299 | 305 | 71,000 | 239.48 |
| 1984-11-29 | 302 | 302 | 298 | 301 | 27,000 | 236.34 |
| 1984-11-28 | 300 | 304 | 299 | 303 | 26,000 | 237.91 |
| 1984-11-27 | 304 | 306 | 290 | 300 | 66,000 | 235.56 |
| 1984-11-26 | 304 | 308 | 300 | 308 | 83,000 | 241.84 |
| 1984-11-24 | 304 | 305 | 304 | 304 | 58,000 | 238.70 |
| 1984-11-22 | 302 | 310 | 302 | 304 | 39,000 | 238.70 |
| 1984-11-21 | 302 | 302 | 300 | 300 | 13,000 | 235.56 |
| 1984-11-20 | 300 | 310 | 300 | 308 | 28,000 | 241.84 |
| 1984-11-19 | 320 | 320 | 310 | 310 | 13,000 | 243.41 |
| 1984-11-17 | 315 | 320 | 315 | 320 | 13,000 | 251.26 |
| 1984-11-16 | 322 | 322 | 318 | 320 | 42,000 | 251.26 |
| 1984-11-15 | 320 | 322 | 320 | 322 | 37,000 | 252.83 |
| 1984-11-14 | 327 | 327 | 311 | 320 | 37,000 | 251.26 |
| 1984-11-13 | 323 | 327 | 322 | 323 | 62,000 | 253.61 |
| 1984-11-12 | 322 | 340 | 320 | 322 | 255,000 | 252.83 |
| 1984-11-09 | 315 | 330 | 312 | 322 | 206,000 | 252.83 |
| 1984-11-08 | 295 | 315 | 295 | 311 | 46,000 | 244.19 |
| 1984-11-07 | 299 | 300 | 299 | 300 | 46,000 | 235.56 |
| 1984-11-06 | 295 | 300 | 290 | 297 | 99,000 | 233.20 |
| 1984-11-05 | 296 | 296 | 293 | 293 | 18,000 | 230.06 |
| 1984-11-02 | 298 | 298 | 294 | 294 | 29,000 | 230.84 |
| 1984-11-01 | 300 | 300 | 296 | 296 | 23,000 | 232.41 |
| 1984-10-31 | 300 | 300 | 295 | 296 | 19,000 | 232.41 |
| 1984-10-30 | 300 | 300 | 300 | 300 | 37,000 | 235.56 |
| 1984-10-29 | 300 | 300 | 300 | 300 | 12,000 | 235.56 |
| 1984-10-27 | 297 | 297 | 296 | 296 | 4,000 | 232.41 |
| 1984-10-26 | 296 | 296 | 296 | 296 | 5,000 | 232.41 |
| 1984-10-25 | 298 | 298 | 295 | 295 | 4,000 | 231.63 |
| 1984-10-24 | 299 | 299 | 299 | 299 | 4,000 | 234.77 |
| 1984-10-23 | 299 | 299 | 299 | 299 | 3,000 | 234.77 |
| 1984-10-22 | 299 | 300 | 299 | 300 | 2,000 | 235.56 |
| 1984-10-19 | 300 | 300 | 300 | 300 | 7,000 | 235.56 |
| 1984-10-16 | 302 | 302 | 292 | 292 | 23,000 | 229.27 |
| 1984-10-15 | 304 | 305 | 303 | 304 | 49,000 | 238.70 |
| 1984-10-12 | 305 | 310 | 300 | 304 | 100,000 | 238.70 |
| 1984-10-11 | 290 | 300 | 290 | 300 | 18,000 | 235.56 |
| 1984-10-09 | 290 | 290 | 290 | 290 | 19,000 | 227.70 |
| 1984-10-08 | 280 | 280 | 280 | 280 | 6,000 | 219.85 |
| 1984-10-05 | 280 | 280 | 280 | 280 | 2,000 | 219.85 |
| 1984-10-02 | 280 | 280 | 280 | 280 | 6,000 | 219.85 |
| 1984-10-01 | 280 | 280 | 280 | 280 | 5,000 | 219.85 |
| 1984-09-29 | 290 | 290 | 290 | 290 | 1,000 | 227.70 |
| 1984-09-28 | 280 | 285 | 280 | 280 | 4,000 | 219.85 |
| 1984-09-27 | 280 | 280 | 280 | 280 | 13,000 | 219.85 |
| 1984-09-26 | 280 | 280 | 280 | 280 | 3,000 | 219.85 |
| 1984-09-25 | 280 | 280 | 280 | 280 | 6,000 | 219.85 |
| 1984-09-22 | 279 | 279 | 279 | 279 | 3,000 | 219.07 |
| 1984-09-21 | 279 | 279 | 279 | 279 | 5,000 | 219.07 |
| 1984-09-20 | 279 | 279 | 279 | 279 | 3,000 | 219.07 |
| 1984-09-19 | 275 | 277 | 275 | 277 | 15,000 | 217.50 |
| 1984-09-18 | 272 | 275 | 272 | 275 | 2,000 | 215.93 |
| 1984-09-17 | 270 | 272 | 270 | 272 | 23,000 | 213.57 |
| 1984-09-14 | 270 | 270 | 270 | 270 | 16,000 | 212 |
| 1984-09-13 | 272 | 272 | 272 | 272 | 9,000 | 213.57 |
| 1984-09-12 | 274 | 274 | 274 | 274 | 2,000 | 215.14 |
| 1984-09-11 | 273 | 273 | 273 | 273 | 1,000 | 214.36 |
| 1984-09-10 | 273 | 273 | 273 | 273 | 6,000 | 214.36 |
| 1984-09-07 | 280 | 280 | 278 | 278 | 3,000 | 218.28 |
| 1984-09-06 | 273 | 280 | 270 | 280 | 29,000 | 219.85 |
| 1984-09-05 | 273 | 273 | 273 | 273 | 4,000 | 214.36 |
| 1984-09-04 | 271 | 273 | 271 | 273 | 3,000 | 214.36 |
| 1984-08-31 | 274 | 274 | 270 | 270 | 21,000 | 212 |
| 1984-08-30 | 273 | 273 | 273 | 273 | 1,000 | 214.36 |
| 1984-08-29 | 273 | 273 | 273 | 273 | 4,000 | 214.36 |
| 1984-08-27 | 278 | 278 | 272 | 272 | 16,000 | 213.57 |
| 1984-08-25 | 272 | 278 | 272 | 278 | 4,000 | 218.28 |
| 1984-08-24 | 271 | 271 | 271 | 271 | 5,000 | 212.79 |
| 1984-08-23 | 272 | 272 | 272 | 272 | 2,000 | 213.57 |
| 1984-08-20 | 271 | 271 | 271 | 271 | 3,000 | 212.79 |
| 1984-08-17 | 271 | 271 | 271 | 271 | 2,000 | 212.79 |
| 1984-08-13 | 271 | 271 | 271 | 271 | 1,000 | 212.79 |
| 1984-08-10 | 275 | 280 | 275 | 280 | 6,000 | 219.85 |
| 1984-08-09 | 280 | 280 | 280 | 280 | 4,000 | 219.85 |
| 1984-08-03 | 275 | 275 | 275 | 275 | 3,000 | 215.93 |
| 1984-08-02 | 271 | 271 | 271 | 271 | 4,000 | 212.79 |
| 1984-08-01 | 271 | 271 | 271 | 271 | 4,000 | 212.79 |
| 1984-07-25 | 280 | 280 | 280 | 280 | 6,000 | 219.85 |
| 1984-07-24 | 280 | 280 | 280 | 280 | 10,000 | 219.85 |
| 1984-07-23 | 289 | 289 | 281 | 281 | 5,000 | 220.64 |
| 1984-07-21 | 289 | 289 | 289 | 289 | 9,000 | 226.92 |
| 1984-07-19 | 286 | 286 | 286 | 286 | 3,000 | 224.56 |
| 1984-07-18 | 286 | 286 | 286 | 286 | 6,000 | 224.56 |
| 1984-07-17 | 286 | 286 | 286 | 286 | 6,000 | 224.56 |
| 1984-07-12 | 290 | 292 | 290 | 290 | 14,000 | 227.70 |
| 1984-07-11 | 291 | 291 | 290 | 291 | 12,000 | 228.49 |
| 1984-07-10 | 292 | 292 | 291 | 291 | 2,000 | 228.49 |
| 1984-07-09 | 295 | 295 | 294 | 294 | 4,000 | 230.84 |
| 1984-07-07 | 290 | 290 | 290 | 290 | 3,000 | 227.70 |
| 1984-07-06 | 290 | 290 | 290 | 290 | 21,000 | 227.70 |
| 1984-07-05 | 290 | 291 | 290 | 291 | 6,000 | 228.49 |
| 1984-07-04 | 290 | 290 | 290 | 290 | 3,000 | 227.70 |
| 1984-07-03 | 290 | 290 | 290 | 290 | 3,000 | 227.70 |
| 1984-06-30 | 291 | 291 | 291 | 291 | 1,000 | 228.49 |
| 1984-06-28 | 290 | 290 | 289 | 289 | 13,000 | 226.92 |
| 1984-06-27 | 287 | 287 | 287 | 287 | 7,000 | 225.35 |
| 1984-06-26 | 291 | 291 | 290 | 290 | 26,000 | 227.70 |
| 1984-06-25 | 290 | 290 | 290 | 290 | 9,000 | 227.70 |
| 1984-06-23 | 289 | 289 | 289 | 289 | 2,000 | 226.92 |
| 1984-06-21 | 290 | 290 | 289 | 290 | 7,000 | 227.70 |
| 1984-06-20 | 290 | 290 | 290 | 290 | 11,000 | 227.70 |
| 1984-06-19 | 289 | 289 | 289 | 289 | 4,000 | 226.92 |
| 1984-06-18 | 290 | 290 | 290 | 290 | 3,000 | 227.70 |
| 1984-06-16 | 290 | 291 | 290 | 291 | 3,000 | 228.49 |
| 1984-06-15 | 291 | 291 | 290 | 290 | 8,000 | 227.70 |
| 1984-06-14 | 298 | 300 | 295 | 295 | 20,000 | 231.63 |
| 1984-06-13 | 292 | 298 | 292 | 298 | 24,000 | 233.99 |
| 1984-06-12 | 275 | 280 | 275 | 280 | 8,000 | 219.85 |
| 1984-06-11 | 271 | 275 | 271 | 275 | 4,000 | 215.93 |
| 1984-06-08 | 275 | 275 | 275 | 275 | 2,000 | 215.93 |
| 1984-06-07 | 280 | 280 | 271 | 271 | 10,000 | 212.79 |
| 1984-06-06 | 280 | 280 | 280 | 280 | 4,000 | 219.85 |
| 1984-06-05 | 275 | 275 | 275 | 275 | 3,000 | 215.93 |
| 1984-06-04 | 280 | 280 | 280 | 280 | 3,000 | 219.85 |
| 1984-06-02 | 280 | 280 | 280 | 280 | 2,000 | 219.85 |
| 1984-06-01 | 280 | 280 | 280 | 280 | 12,000 | 219.85 |
| 1984-05-29 | 280 | 280 | 280 | 280 | 5,000 | 219.85 |
| 1984-05-28 | 280 | 280 | 280 | 280 | 1,000 | 219.85 |
| 1984-05-25 | 280 | 280 | 280 | 280 | 2,000 | 219.85 |
| 1984-05-24 | 290 | 291 | 289 | 289 | 11,000 | 226.92 |
| 1984-05-22 | 290 | 294 | 290 | 290 | 8,000 | 227.70 |
| 1984-05-21 | 290 | 290 | 290 | 290 | 10,000 | 227.70 |
| 1984-05-19 | 290 | 290 | 290 | 290 | 8,000 | 227.70 |
| 1984-05-18 | 296 | 296 | 292 | 292 | 6,000 | 229.27 |
| 1984-05-17 | 292 | 298 | 292 | 298 | 8,000 | 233.99 |
| 1984-05-16 | 292 | 292 | 292 | 292 | 4,000 | 229.27 |
| 1984-05-11 | 295 | 295 | 291 | 291 | 3,000 | 228.49 |
| 1984-05-10 | 295 | 295 | 295 | 295 | 7,000 | 231.63 |
| 1984-05-09 | 292 | 298 | 292 | 298 | 18,000 | 233.99 |
| 1984-05-08 | 298 | 298 | 293 | 293 | 5,000 | 230.06 |
| 1984-05-07 | 291 | 292 | 291 | 292 | 2,000 | 229.27 |
| 1984-05-04 | 299 | 299 | 291 | 291 | 5,000 | 228.49 |
| 1984-05-02 | 298 | 298 | 291 | 291 | 8,000 | 228.49 |
| 1984-05-01 | 298 | 298 | 295 | 298 | 10,000 | 233.99 |
| 1984-04-28 | 298 | 298 | 298 | 298 | 5,000 | 233.99 |
| 1984-04-27 | 298 | 299 | 298 | 299 | 5,000 | 234.77 |
| 1984-04-26 | 298 | 298 | 298 | 298 | 6,000 | 233.99 |
| 1984-04-25 | 298 | 299 | 298 | 299 | 16,000 | 234.77 |
| 1984-04-24 | 297 | 298 | 295 | 298 | 16,000 | 233.99 |
| 1984-04-23 | 298 | 300 | 296 | 298 | 24,000 | 233.99 |
| 1984-04-21 | 295 | 296 | 295 | 296 | 4,000 | 232.41 |
| 1984-04-20 | 296 | 296 | 296 | 296 | 2,000 | 232.41 |
| 1984-04-19 | 291 | 300 | 291 | 300 | 28,000 | 235.56 |
| 1984-04-18 | 300 | 300 | 295 | 295 | 5,000 | 231.63 |
| 1984-04-17 | 297 | 299 | 295 | 298 | 22,000 | 233.99 |
| 1984-04-16 | 300 | 300 | 296 | 296 | 25,000 | 232.41 |
| 1984-04-13 | 300 | 300 | 297 | 297 | 17,000 | 233.20 |
| 1984-04-11 | 299 | 299 | 295 | 295 | 8,000 | 231.63 |
| 1984-04-10 | 300 | 300 | 297 | 297 | 80,000 | 233.20 |
| 1984-04-09 | 299 | 300 | 299 | 300 | 4,000 | 235.56 |
| 1984-04-07 | 299 | 300 | 299 | 300 | 34,000 | 235.56 |
| 1984-04-06 | 299 | 299 | 299 | 299 | 20,000 | 234.77 |
| 1984-04-05 | 296 | 299 | 295 | 299 | 14,000 | 234.77 |
| 1984-04-04 | 296 | 296 | 296 | 296 | 3,000 | 232.41 |
| 1984-04-03 | 298 | 299 | 295 | 296 | 14,000 | 232.41 |
| 1984-03-31 | 290 | 300 | 290 | 300 | 16,000 | 235.56 |
| 1984-03-30 | 298 | 298 | 290 | 290 | 17,000 | 227.70 |
| 1984-03-29 | 300 | 300 | 300 | 300 | 32,000 | 235.56 |
| 1984-03-28 | 288 | 288 | 285 | 287 | 7,000 | 225.35 |
| 1984-03-27 | 288 | 288 | 287 | 288 | 6,000 | 226.13 |
| 1984-03-26 | 286 | 286 | 286 | 286 | 8,000 | 224.56 |
| 1984-03-24 | 286 | 286 | 286 | 286 | 11,000 | 224.56 |
| 1984-03-23 | 283 | 286 | 283 | 286 | 17,000 | 224.56 |
| 1984-03-22 | 286 | 286 | 285 | 285 | 3,000 | 223.78 |
| 1984-03-21 | 288 | 288 | 288 | 288 | 1,000 | 226.13 |
| 1984-03-19 | 283 | 285 | 283 | 284 | 15,000 | 222.99 |
| 1984-03-17 | 288 | 290 | 288 | 288 | 11,000 | 226.13 |
| 1984-03-16 | 280 | 290 | 280 | 290 | 5,000 | 227.70 |
| 1984-03-15 | 280 | 285 | 280 | 285 | 8,000 | 223.78 |
| 1984-03-14 | 276 | 276 | 275 | 275 | 4,000 | 215.93 |
| 1984-03-12 | 284 | 284 | 275 | 275 | 5,000 | 215.93 |
| 1984-03-09 | 283 | 288 | 283 | 288 | 2,000 | 226.13 |
| 1984-03-08 | 285 | 285 | 280 | 284 | 18,000 | 222.99 |
| 1984-03-07 | 288 | 288 | 287 | 287 | 11,000 | 225.35 |
| 1984-03-06 | 290 | 290 | 288 | 288 | 14,000 | 226.13 |
| 1984-03-05 | 294 | 298 | 290 | 293 | 65,000 | 230.06 |
| 1984-03-03 | 295 | 295 | 293 | 293 | 12,000 | 230.06 |
| 1984-03-02 | 291 | 291 | 290 | 290 | 7,000 | 227.70 |
| 1984-03-01 | 290 | 291 | 290 | 291 | 4,000 | 228.49 |
| 1984-02-29 | 290 | 295 | 290 | 295 | 7,000 | 231.63 |
| 1984-02-28 | 291 | 292 | 290 | 290 | 8,000 | 227.70 |
| 1984-02-27 | 290 | 297 | 290 | 290 | 8,000 | 227.70 |
| 1984-02-25 | 290 | 290 | 290 | 290 | 4,000 | 227.70 |
| 1984-02-24 | 295 | 297 | 295 | 297 | 5,000 | 233.20 |
| 1984-02-23 | 298 | 298 | 291 | 291 | 6,000 | 228.49 |
| 1984-02-22 | 291 | 298 | 291 | 298 | 6,000 | 233.99 |
| 1984-02-21 | 290 | 290 | 290 | 290 | 11,000 | 227.70 |
| 1984-02-20 | 285 | 286 | 285 | 286 | 9,000 | 224.56 |
| 1984-02-18 | 295 | 295 | 285 | 285 | 12,000 | 223.78 |
| 1984-02-17 | 290 | 290 | 290 | 290 | 7,000 | 227.70 |
| 1984-02-16 | 290 | 290 | 290 | 290 | 3,000 | 227.70 |
| 1984-02-15 | 291 | 300 | 290 | 300 | 8,000 | 235.56 |
| 1984-02-13 | 289 | 289 | 288 | 288 | 9,000 | 226.13 |
| 1984-02-10 | 288 | 291 | 288 | 290 | 16,000 | 227.70 |
| 1984-02-09 | 303 | 303 | 290 | 290 | 36,000 | 227.70 |
| 1984-02-08 | 300 | 300 | 295 | 295 | 4,000 | 231.63 |
| 1984-02-07 | 301 | 305 | 295 | 295 | 28,000 | 231.63 |
| 1984-02-06 | 303 | 304 | 299 | 300 | 16,000 | 235.56 |
| 1984-02-04 | 301 | 305 | 301 | 305 | 20,000 | 239.48 |
| 1984-02-03 | 305 | 305 | 300 | 301 | 48,000 | 236.34 |
| 1984-02-02 | 300 | 308 | 300 | 304 | 64,000 | 238.70 |
| 1984-02-01 | 290 | 295 | 288 | 288 | 13,000 | 226.13 |
| 1984-01-31 | 290 | 290 | 285 | 285 | 17,000 | 223.78 |
| 1984-01-30 | 290 | 295 | 290 | 290 | 35,000 | 227.70 |
| 1984-01-28 | 290 | 290 | 290 | 290 | 6,000 | 227.70 |
| 1984-01-27 | 295 | 295 | 290 | 290 | 32,000 | 227.70 |
| 1984-01-26 | 300 | 300 | 295 | 295 | 25,000 | 231.63 |
| 1984-01-25 | 299 | 300 | 295 | 300 | 41,000 | 235.56 |
| 1984-01-24 | 304 | 305 | 300 | 300 | 137,000 | 235.56 |
| 1984-01-23 | 301 | 304 | 300 | 304 | 10,000 | 238.70 |
| 1984-01-21 | 301 | 302 | 301 | 302 | 22,000 | 237.13 |
| 1984-01-20 | 300 | 305 | 300 | 305 | 47,000 | 239.48 |
| 1984-01-19 | 300 | 301 | 300 | 300 | 23,000 | 235.56 |
| 1984-01-18 | 300 | 303 | 300 | 300 | 48,000 | 235.56 |
| 1984-01-17 | 300 | 305 | 300 | 300 | 34,000 | 235.56 |
| 1984-01-13 | 310 | 310 | 300 | 300 | 94,000 | 235.56 |
| 1984-01-12 | 290 | 310 | 290 | 309 | 164,000 | 242.62 |
| 1984-01-11 | 280 | 290 | 280 | 290 | 66,000 | 227.70 |
| 1984-01-09 | 280 | 282 | 271 | 271 | 45,000 | 212.79 |
| 1984-01-07 | 273 | 280 | 273 | 280 | 11,000 | 219.85 |
| 1984-01-06 | 272 | 272 | 272 | 272 | 1,000 | 213.57 |
| 1984-01-05 | 272 | 272 | 272 | 272 | 7,000 | 213.57 |
| 1984-01-04 | 272 | 272 | 272 | 272 | 11,000 | 213.57 |
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