5110 住友ゴム工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2835036035036020,000282.67
1985-12-2736036035036019,000282.67
1985-12-2636136936036015,000282.67
1985-12-2536636636036014,000282.67
1985-12-2436036936036934,000289.73
1985-12-2336136536136526,000286.59
1985-12-213653693613619,000283.45
1985-12-20350360350360120,000282.67
1985-12-1936536535035072,000274.81
1985-12-1836936936536514,000286.59
1985-12-1736536936536910,000289.73
1985-12-1637437436536514,000286.59
1985-12-133563693563697,000289.73
1985-12-1235536035535553,000278.74
1985-12-1136036035535524,000278.74
1985-12-1037037036036039,000282.67
1985-12-0937037436536525,000286.59
1985-12-0737138037037559,000294.44
1985-12-0636538036537053,000290.52
1985-12-0536136536036527,000286.59
1985-12-0435536635535624,000279.53
1985-12-033553553553558,000278.74
1985-12-0235035034935011,000274.81
1985-11-3034634734534541,000270.89
1985-11-2935035134534515,000270.89
1985-11-28351351345349111,000274.03
1985-11-2735135335135312,000277.17
1985-11-2635435434234230,000268.53
1985-11-2535636035235222,000276.39
1985-11-2236536535535522,000278.74
1985-11-2136336536036017,000282.67
1985-11-2036436836236817,000288.95
1985-11-1936036536036519,000286.59
1985-11-1836036536036011,000282.67
1985-11-163523523523524,000276.39
1985-11-1535635635135226,000276.39
1985-11-1436136136036018,000282.67
1985-11-1336136136036114,000283.45
1985-11-1236836836136139,000283.45
1985-11-113683683653689,000288.95
1985-11-0837037036536557,000286.59
1985-11-07374376365368116,000288.95
1985-11-0637137637137527,000294.44
1985-11-0537537537137131,000291.30
1985-11-0237537537137518,000294.44
1985-11-0137538037037534,000294.44
1985-10-3137038037038019,000298.37
1985-10-3037538037037051,000290.52
1985-10-2937437937037048,000290.52
1985-10-2837037537037046,000290.52
1985-10-2637337537337433,000293.66
1985-10-2537537537037528,000294.44
1985-10-2437537536736747,000288.16
1985-10-2337037436536569,000286.59
1985-10-2236237036236745,000288.16
1985-10-2137437537037013,000290.52
1985-10-1937537537337330,000292.87
1985-10-1837537537037540,000294.44
1985-10-1737537537037330,000292.87
1985-10-1637138037037524,000294.44
1985-10-1538738837037080,000290.52
1985-10-14384390380385201,000302.30
1985-10-11390393385385113,000302.30
1985-10-0937538537038598,000302.30
1985-10-083653703653708,000290.52
1985-10-0736036536036535,000286.59
1985-10-053653653603608,000282.67
1985-10-0436036035536027,000282.67
1985-10-0336236536036059,000282.67
1985-10-0236236636236516,000286.59
1985-10-0136036135636072,000282.67
1985-09-3037037035036030,000282.67
1985-09-2836036035036015,000282.67
1985-09-2735336135036060,000282.67
1985-09-2635535935035095,000274.81
1985-09-253563603563609,000282.67
1985-09-2435935935035589,000278.74
1985-09-2136136135035559,000278.74
1985-09-2036537036036068,000282.67
1985-09-1936037036037029,000290.52
1985-09-1836937036537032,000290.52
1985-09-1737037136736842,000288.95
1985-09-1336636836036049,000282.67
1985-09-1237437536636621,000287.38
1985-09-1136537536537547,000294.44
1985-09-1037137536536543,000286.59
1985-09-0938038037237261,000292.09
1985-09-0737837837137249,000292.09
1985-09-0636537436537434,000293.66
1985-09-0536036536036517,000286.59
1985-09-0436836836036043,000282.67
1985-09-0337337536536786,000288.16
1985-09-0235337035236835,000288.95
1985-08-3135235235035071,000274.81
1985-08-3035235535135156,000275.60
1985-08-2935535535035377,000277.17
1985-08-2835435435035074,000274.81
1985-08-2735435435035437,000277.96
1985-08-2635135535035022,000274.81
1985-08-2435535535035061,000274.81
1985-08-2336036035035590,000278.74
1985-08-22352358350350102,000274.81
1985-08-2135135135035137,000275.60
1985-08-2035135135035112,000275.60
1985-08-1935035235035025,000274.81
1985-08-1735536035035038,000274.81
1985-08-1635536035135522,000278.74
1985-08-1535535535535520,000278.74
1985-08-1434735034534528,000270.89
1985-08-1334534634534513,000270.89
1985-08-1235535635035090,000274.81
1985-08-0934936034935090,000274.81
1985-08-0835435534834841,000273.24
1985-08-0735536235335342,000277.17
1985-08-0635536835535554,000278.74
1985-08-0536137035537017,000290.52
1985-08-0337037036036049,000282.67
1985-08-0236537136036557,000286.59
1985-08-0137137536837057,000290.52
1985-07-3136537836537071,000290.52
1985-07-3035135134035074,000274.81
1985-07-29362365336336225,000263.82
1985-07-27370371362365111,000286.59
1985-07-2637538037037089,000290.52
1985-07-25390390360360169,000282.67
1985-07-24398398390393226,000308.58
1985-07-23384405381400371,000314.07
1985-07-22406406390394188,000309.36
1985-07-20420420405416431,000326.64
1985-07-194324354154191,365,001328.99
1985-07-183954353954302,643,002337.63
1985-07-17360398357393825,001308.58
1985-07-16359365351355208,000278.74
1985-07-15371374350355555,000278.74
1985-07-12345374341374791,001293.66
1985-07-11328348328340442,000266.96
1985-07-10325328325327172,000256.76
1985-07-09326327320325127,000255.19
1985-07-08323328321325142,000255.19
1985-07-06320325317323183,000253.61
1985-07-05312320312320168,000251.26
1985-07-0431031530831149,000244.19
1985-07-0331431530931060,000243.41
1985-07-0231031430831434,000246.55
1985-07-0130631030631035,000243.41
1985-06-2931031030630648,000240.27
1985-06-2830631530631032,000243.41
1985-06-2730631030530629,000240.27
1985-06-2631031030630742,000241.05
1985-06-2530531030530669,000240.27
1985-06-2430130730130527,000239.48
1985-06-2230530830130128,000236.34
1985-06-21310312300301108,000236.34
1985-06-2031031030530583,000239.48
1985-06-19312314310312102,000244.98
1985-06-1831431431131475,000246.55
1985-06-1731231431031475,000246.55
1985-06-1531731731031172,000244.19
1985-06-14319319315318188,000249.69
1985-06-13312320311320272,000251.26
1985-06-12298325298307153,000241.05
1985-06-1129529629529636,000232.41
1985-06-1029529529329526,000231.63
1985-06-0729529629129555,000231.63
1985-06-0629529529329534,000231.63
1985-06-0529529529129141,000228.49
1985-06-0429229529129536,000231.63
1985-06-0329529529229248,000229.27
1985-06-0129529929529532,000231.63
1985-05-3129529529229559,000231.63
1985-05-3028929328828926,000226.92
1985-05-2928929528829234,000229.27
1985-05-2829029328828844,000226.13
1985-05-2729029229029024,000227.70
1985-05-2529029228828831,000226.13
1985-05-2428928928928920,000226.92
1985-05-2328829028528937,000226.92
1985-05-2229029028928926,000226.92
1985-05-212902902902909,000227.70
1985-05-2028829128829124,000228.49
1985-05-1828629028629033,000227.70
1985-05-172882882872875,000225.35
1985-05-1628829028729014,000227.70
1985-05-1529029028628735,000225.35
1985-05-1429029228829227,000229.27
1985-05-1328929028829021,000227.70
1985-05-1029029028628920,000226.92
1985-05-0929029028528629,000224.56
1985-05-0828828828828815,000226.13
1985-05-0729029229029022,000227.70
1985-05-0428829028829011,000227.70
1985-05-0228828828728827,000226.13
1985-05-0129129228928920,000226.92
1985-04-302922922882919,000228.49
1985-04-2728628628528618,000224.56
1985-04-2629229228528520,000223.78
1985-04-2528529028528524,000223.78
1985-04-2428729028329026,000227.70
1985-04-232872872872875,000225.35
1985-04-2229329328528529,000223.78
1985-04-2029029328529332,000230.06
1985-04-1929029329029058,000227.70
1985-04-1829429429029015,000227.70
1985-04-1729229229129121,000228.49
1985-04-1629429429229230,000229.27
1985-04-1529329429229332,000230.06
1985-04-1229529529129534,000231.63
1985-04-1129229529229220,000229.27
1985-04-1029229529129129,000228.49
1985-04-0929529529029186,000228.49
1985-04-0830030029529567,000231.63
1985-04-0629229829229847,000233.99
1985-04-0529329829229250,000229.27
1985-04-0429229529229248,000229.27
1985-04-0329229729129159,000228.49
1985-04-0229029129029136,000228.49
1985-04-0129129929029015,000227.70
1985-03-3029129129029016,000227.70
1985-03-2929329529129134,000228.49
1985-03-2829229329029337,000230.06
1985-03-2729829829029032,000227.70
1985-03-2629229329029026,000227.70
1985-03-2529929929229226,000229.27
1985-03-2329529929229929,000234.77
1985-03-2229629829329827,000233.99
1985-03-2029329529229338,000230.06
1985-03-1929729829529562,000231.63
1985-03-1829829929829817,000233.99
1985-03-1629829929829837,000233.99
1985-03-1529630029529865,000233.99
1985-03-1429630029529563,000231.63
1985-03-1329729929529563,000231.63
1985-03-12300300297298189,000233.99
1985-03-1130030030030057,000235.56
1985-03-0830030230030082,000235.56
1985-03-0730130230030080,000235.56
1985-03-0630030230030264,000237.13
1985-03-05298300298298111,000233.99
1985-03-04300303299300122,000235.56
1985-03-0230030330030355,000237.91
1985-03-0130330530030553,000239.48
1985-02-2830030230030016,000235.56
1985-02-2730230330030022,000235.56
1985-02-2630030330030373,000237.91
1985-02-2530130130030023,000235.56
1985-02-2330130130030133,000236.34
1985-02-2230330530130129,000236.34
1985-02-2130030230030063,000235.56
1985-02-2030030530030034,000235.56
1985-02-1930030329930083,000235.56
1985-02-1829430029230040,000235.56
1985-02-1630030029529519,000231.63
1985-02-1529930029230026,000235.56
1985-02-1429230329230038,000235.56
1985-02-1329529529129126,000228.49
1985-02-1230330329629630,000232.41
1985-02-0830230229829825,000233.99
1985-02-0730230330030049,000235.56
1985-02-0630330330230329,000237.91
1985-02-0530330430230230,000237.13
1985-02-0430330530230226,000237.13
1985-02-0230230330230215,000237.13
1985-02-0130230430130315,000237.91
1985-01-3130430530130141,000236.34
1985-01-3030130530130559,000239.48
1985-01-2930330530030142,000236.34
1985-01-2830530730130146,000236.34
1985-01-2630730730530526,000239.48
1985-01-2530630630530526,000239.48
1985-01-2430930930530827,000241.84
1985-01-2330531030530543,000239.48
1985-01-2230131030130545,000239.48
1985-01-2130530530130125,000236.34
1985-01-1930030029029059,000227.70
1985-01-1831031529730078,000235.56
1985-01-1731031530931048,000243.41
1985-01-1631131531031038,000243.41
1985-01-1431631631131255,000244.98
1985-01-1131531831131384,000245.76
1985-01-1031531831531579,000247.33
1985-01-0931131430630696,000240.27
1985-01-0831431531031174,000244.19
1985-01-0731631731431468,000246.55
1985-01-0531431831431633,000248.12
1985-01-0431631831431840,000249.69

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