5110 住友ゴム工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	720	721	720	721	7,000	566.12
1987-12-25	750	750	745	750	47,000	588.89
1987-12-24	750	753	745	753	23,000	591.24
1987-12-23	750	759	731	745	88,000	584.96
1987-12-22	779	779	765	770	61,000	604.59
1987-12-21	769	780	765	778	39,000	610.87
1987-12-18	789	789	768	768	168,000	603.02
1987-12-17	745	795	745	787	253,000	617.94
1987-12-16	732	745	731	740	71,000	581.04
1987-12-15	730	740	728	736	81,000	577.90
1987-12-14	721	734	721	729	46,000	572.40
1987-12-11	710	720	705	720	54,000	565.33
1987-12-10	692	715	690	700	32,000	549.63
1987-12-09	684	700	680	680	76,000	533.93
1987-12-08	695	695	685	694	10,000	544.92
1987-12-07	682	700	682	685	16,000	537.85
1987-12-05	697	705	692	700	29,000	549.63
1987-12-04	697	700	690	698	37,000	548.06
1987-12-03	725	725	680	700	39,000	549.63
1987-12-02	680	715	680	715	35,000	561.41
1987-12-01	670	675	651	675	22,000	530
1987-11-30	672	675	670	675	16,000	530
1987-11-28	680	680	670	670	13,000	526.07
1987-11-27	681	685	675	675	18,000	530
1987-11-26	670	681	670	680	18,000	533.93
1987-11-25	672	680	660	660	59,000	518.22
1987-11-24	670	670	670	670	12,000	526.07
1987-11-20	668	680	665	680	20,000	533.93
1987-11-19	680	680	670	670	39,000	526.07
1987-11-18	672	680	660	680	17,000	533.93
1987-11-17	680	680	672	672	10,000	527.64
1987-11-16	660	675	660	675	18,000	530
1987-11-13	680	681	666	680	27,000	533.93
1987-11-12	621	665	620	660	28,000	518.22
1987-11-11	650	650	610	616	56,000	483.67
1987-11-10	664	665	650	650	71,000	510.37
1987-11-09	680	680	660	665	12,000	522.15
1987-11-07	680	700	670	700	61,000	549.63
1987-11-06	680	685	680	680	18,000	533.93
1987-11-05	685	690	680	685	14,000	537.85
1987-11-04	690	700	690	690	19,000	541.78
1987-11-02	699	700	690	690	14,000	541.78
1987-10-31	680	690	680	690	22,000	541.78
1987-10-30	673	680	660	679	18,000	533.14
1987-10-29	685	685	671	671	25,000	526.86
1987-10-28	701	702	685	685	65,000	537.85
1987-10-27	685	700	680	680	133,000	533.93
1987-10-26	700	701	681	700	30,000	549.63
1987-10-24	750	760	749	750	18,000	588.89
1987-10-23	750	751	739	750	38,000	588.89
1987-10-22	780	795	760	770	63,000	604.59
1987-10-21	730	770	730	770	67,000	604.59
1987-10-19	835	839	824	830	163,000	651.70
1987-10-16	840	850	835	850	185,000	667.41
1987-10-15	850	853	837	850	258,000	667.41
1987-10-14	845	858	837	858	502,000	673.69
1987-10-13	832	850	828	836	362,000	656.41
1987-10-12	823	833	820	833	183,000	654.06
1987-10-09	811	825	811	815	204,000	639.93
1987-10-08	810	820	810	820	181,000	643.85
1987-10-07	800	812	800	805	179,000	632.07
1987-10-06	810	810	800	806	95,000	632.86
1987-10-05	810	813	800	810	135,000	636
1987-10-03	795	810	790	810	144,000	636
1987-10-02	824	825	795	810	384,000	636
1987-10-01	750	826	750	825	807,001	647.78
1987-09-30	750	759	740	755	121,000	592.81
1987-09-29	751	760	750	750	73,000	588.89
1987-09-28	760	769	750	750	52,000	588.89
1987-09-26	740	741	730	730	67,000	573.18
1987-09-25	760	764	750	750	123,000	588.89
1987-09-24	769	769	755	760	74,000	596.74
1987-09-22	760	770	760	760	57,000	596.74
1987-09-21	760	775	760	765	88,000	600.67
1987-09-18	759	760	750	760	70,000	596.74
1987-09-17	756	760	750	760	103,000	596.74
1987-09-16	765	775	760	760	62,000	596.74
1987-09-14	747	760	745	758	95,000	595.17
1987-09-11	750	750	732	737	47,000	578.68
1987-09-10	760	762	750	750	74,000	588.89
1987-09-09	780	780	761	761	97,000	597.53
1987-09-08	761	785	760	780	91,000	612.44
1987-09-07	761	770	761	770	64,000	604.59
1987-09-05	760	790	759	790	121,000	620.30
1987-09-04	766	771	750	750	150,000	588.89
1987-09-03	780	790	750	785	165,000	616.37
1987-09-02	788	790	782	788	82,000	618.73
1987-09-01	785	800	778	798	377,000	626.58
1987-08-31	786	786	760	778	274,000	610.87
1987-08-29	755	784	749	778	205,000	610.87
1987-08-28	702	735	702	735	215,000	577.11
1987-08-27	710	715	701	701	47,000	550.41
1987-08-26	708	711	706	710	59,000	557.48
1987-08-25	710	716	705	716	75,000	562.19
1987-08-24	710	720	710	710	43,000	557.48
1987-08-22	720	725	710	710	36,000	557.48
1987-08-21	715	726	715	715	129,000	561.41
1987-08-20	705	720	704	720	57,000	565.33
1987-08-19	719	720	700	705	49,000	553.56
1987-08-18	710	720	710	720	18,000	565.33
1987-08-17	725	725	700	710	48,000	557.48
1987-08-14	735	740	715	720	123,000	565.33
1987-08-13	755	755	737	740	242,000	581.04
1987-08-12	700	750	700	745	378,000	584.96
1987-08-11	670	690	670	690	190,000	541.78
1987-08-10	671	675	668	670	67,000	526.07
1987-08-07	670	670	667	670	55,000	526.07
1987-08-06	665	670	653	670	91,000	526.07
1987-08-05	660	660	656	656	37,000	515.08
1987-08-04	669	670	653	655	36,000	514.30
1987-08-03	655	670	650	670	97,000	526.07
1987-08-01	656	670	655	655	15,000	514.30
1987-07-31	660	670	651	651	35,000	511.16
1987-07-30	665	670	660	670	27,000	526.07
1987-07-29	660	680	660	665	35,000	522.15
1987-07-28	650	655	650	654	39,000	513.51
1987-07-27	680	680	645	650	32,000	510.37
1987-07-25	669	669	650	669	18,000	525.29
1987-07-24	651	660	645	660	52,000	518.22
1987-07-23	650	655	650	650	31,000	510.37
1987-07-22	669	670	655	670	36,000	526.07
1987-07-21	670	671	660	670	54,000	526.07
1987-07-20	671	680	660	660	44,000	518.22
1987-07-17	686	690	670	670	72,000	526.07
1987-07-16	671	690	671	676	26,000	530.78
1987-07-15	695	695	660	660	46,000	518.22
1987-07-14	695	695	681	681	38,000	534.71
1987-07-13	680	700	680	695	44,000	545.70
1987-07-10	645	680	645	680	66,000	533.93
1987-07-09	651	653	640	640	59,000	502.52
1987-07-08	651	657	650	651	61,000	511.16
1987-07-07	664	664	659	660	55,000	518.22
1987-07-06	689	689	675	675	30,000	530
1987-07-04	689	689	689	689	24,000	540.99
1987-07-03	730	740	709	709	58,000	556.70
1987-07-02	700	742	700	725	87,000	569.26
1987-07-01	700	700	680	700	69,000	549.63
1987-06-30	695	700	654	700	136,000	549.63
1987-06-29	725	730	699	700	71,000	549.63
1987-06-27	730	746	730	745	48,000	584.96
1987-06-26	720	765	720	730	166,000	573.18
1987-06-25	730	740	720	720	114,000	565.33
1987-06-24	780	791	740	745	129,000	584.96
1987-06-23	736	770	730	770	227,000	604.59
1987-06-22	780	787	720	745	191,000	584.96
1987-06-19	849	849	774	790	662,000	620.30
1987-06-18	805	850	795	849	1,774,001	666.62
1987-06-17	704	775	700	775	1,423,001	608.52
1987-06-16	639	685	629	675	763,000	530
1987-06-15	598	609	595	609	323,000	478.18
1987-06-12	590	595	580	595	144,000	467.18
1987-06-11	586	590	585	590	139,000	463.26
1987-06-10	590	590	585	590	101,000	463.26
1987-06-09	590	590	585	590	166,000	463.26
1987-06-08	590	590	580	590	109,000	463.26
1987-06-06	590	590	580	590	121,000	463.26
1987-06-05	575	590	571	590	208,000	463.26
1987-06-04	561	580	561	580	108,000	455.41
1987-06-03	573	575	550	560	99,000	439.70
1987-06-02	586	590	570	570	128,000	447.56
1987-06-01	590	595	580	580	141,000	455.41
1987-05-30	585	600	580	580	295,000	455.41
1987-05-29	580	595	578	592	194,000	464.83
1987-05-28	589	593	575	590	115,000	463.26
1987-05-27	599	600	580	593	343,000	465.61
1987-05-26	599	610	590	594	616,000	466.40
1987-05-25	550	598	546	586	628,000	460.12
1987-05-23	540	550	540	545	159,000	427.93
1987-05-22	550	550	540	540	166,000	424
1987-05-21	540	554	540	546	318,000	428.71
1987-05-20	555	555	525	546	473,000	428.71
1987-05-19	524	548	520	545	389,000	427.93
1987-05-18	515	520	510	512	225,000	402.01
1987-05-15	525	529	510	515	471,000	404.37
1987-05-14	524	525	508	519	418,000	407.51
1987-05-13	489	514	485	514	247,000	403.59
1987-05-12	475	480	466	475	114,000	372.96
1987-05-11	470	475	465	470	163,000	369.04
1987-05-08	470	470	466	470	108,000	369.04
1987-05-07	465	470	455	470	50,000	369.04
1987-05-06	452	461	451	455	64,000	357.26
1987-05-02	453	455	450	451	26,000	354.12
1987-05-01	456	456	450	450	58,000	353.33
1987-04-30	455	459	455	456	36,000	358.04
1987-04-28	452	459	450	450	56,000	353.33
1987-04-27	460	460	455	455	24,000	357.26
1987-04-25	463	465	450	450	154,000	353.33
1987-04-24	464	464	460	460	158,000	361.19
1987-04-23	456	464	456	464	31,000	364.33
1987-04-22	465	465	450	455	84,000	357.26
1987-04-21	464	465	452	455	32,000	357.26
1987-04-20	465	470	464	464	25,000	364.33
1987-04-17	460	470	457	470	97,000	369.04
1987-04-16	455	456	450	450	32,000	353.33
1987-04-15	450	459	450	459	34,000	360.40
1987-04-14	450	455	450	455	60,000	357.26
1987-04-13	460	460	450	450	41,000	353.33
1987-04-10	460	465	455	455	39,000	357.26
1987-04-09	454	460	450	450	19,000	353.33
1987-04-08	456	460	450	455	32,000	357.26
1987-04-07	455	460	450	450	25,000	353.33
1987-04-06	450	450	440	440	52,000	345.48
1987-04-04	474	476	470	470	23,000	369.04
1987-04-03	450	470	450	470	41,000	369.04
1987-04-02	445	447	430	430	179,000	337.63
1987-04-01	450	451	430	440	115,000	345.48
1987-03-31	455	455	450	450	31,000	353.33
1987-03-30	470	474	460	460	33,000	361.19
1987-03-28	461	474	461	474	16,000	372.18
1987-03-27	476	480	453	453	45,000	355.69
1987-03-26	480	480	470	475	34,000	372.96
1987-03-25	471	475	465	475	25,000	372.96
1987-03-24	460	460	455	460	35,000	361.19
1987-03-23	465	465	445	445	101,000	349.41
1987-03-20	466	470	466	470	17,000	369.04
1987-03-19	480	485	470	470	66,000	369.04
1987-03-18	476	480	475	478	27,000	375.32
1987-03-17	475	485	451	451	95,000	354.12
1987-03-16	489	490	470	480	21,000	376.89
1987-03-13	484	485	470	481	55,000	377.67
1987-03-12	490	490	479	479	51,000	376.10
1987-03-11	496	500	490	491	70,000	385.53
1987-03-10	494	500	485	495	69,000	388.67
1987-03-09	485	485	485	485	21,000	380.81
1987-03-07	476	476	460	460	27,000	361.19
1987-03-06	485	494	480	480	97,000	376.89
1987-03-05	500	500	485	485	121,000	380.81
1987-03-04	510	514	487	490	179,000	384.74
1987-03-03	508	524	505	518	415,000	406.73
1987-03-02	499	510	495	500	201,000	392.59
1987-02-28	483	490	480	480	156,000	376.89
1987-02-27	465	480	460	475	130,000	372.96
1987-02-26	452	460	451	457	91,000	358.83
1987-02-25	450	452	448	450	105,000	353.33
1987-02-24	446	450	446	447	47,000	350.98
1987-02-23	444	450	444	444	50,000	348.62
1987-02-20	444	446	444	444	50,000	348.62
1987-02-19	435	444	430	440	42,000	345.48
1987-02-18	444	444	430	434	34,000	340.77
1987-02-17	435	445	433	445	67,000	349.41
1987-02-16	431	445	430	445	54,000	349.41
1987-02-13	433	433	431	431	20,000	338.41
1987-02-12	431	435	431	435	35,000	341.56
1987-02-10	431	435	431	431	15,000	338.41
1987-02-09	431	431	430	431	10,000	338.41
1987-02-07	435	440	430	430	26,000	337.63
1987-02-06	436	440	434	435	15,000	341.56
1987-02-05	431	440	431	435	18,000	341.56
1987-02-04	431	431	430	430	8,000	337.63
1987-02-03	430	435	430	430	51,000	337.63
1987-02-02	442	442	430	430	35,000	337.63
1987-01-31	440	442	436	440	16,000	345.48
1987-01-30	440	440	435	440	24,000	345.48
1987-01-29	440	445	437	437	30,000	343.13
1987-01-28	436	445	436	445	32,000	349.41
1987-01-27	445	445	436	436	25,000	342.34
1987-01-26	440	441	435	435	53,000	341.56
1987-01-24	445	450	440	440	12,000	345.48
1987-01-23	440	450	440	440	46,000	345.48
1987-01-22	440	445	440	440	30,000	345.48
1987-01-21	448	450	441	441	54,000	346.27
1987-01-20	449	450	440	450	27,000	353.33
1987-01-19	430	445	430	440	6,000	345.48
1987-01-16	445	445	430	430	14,000	337.63
1987-01-14	425	445	425	445	15,000	349.41
1987-01-13	430	432	423	430	30,000	337.63
1987-01-12	445	450	438	440	31,000	345.48
1987-01-09	435	435	430	435	23,000	341.56
1987-01-08	438	438	435	435	33,000	341.56
1987-01-07	447	450	446	447	17,000	350.98
1987-01-06	450	453	445	447	55,000	350.98

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31