5110 住友ゴム工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28750755746750180,000680.52
1990-12-27756759750755169,000685.06
1990-12-2675675674675560,000685.06
1990-12-25794794750755142,000685.06
1990-12-21850858845851138,000721.65
1990-12-20894894880887622,000752.18
1990-12-19925925889889320,000753.87
1990-12-18955955945948108,000803.90
1990-12-1795596495595565,000809.84
1990-12-14956975955955174,000809.84
1990-12-13976978975976150,000827.65
1990-12-1297099197097695,000827.65
1990-12-11946975946966126,000819.17
1990-12-1096596594595467,000808.99
1990-12-0791195091194579,000801.36
1990-12-0689089087187133,000738.61
1990-12-0586186684085061,000720.80
1990-12-0488188386086087,000729.28
1990-12-03925925893893123,000757.26
1990-11-30891900885890106,000754.72
1990-11-29921921900901228,000764.05
1990-11-28975980931931113,000789.49
1990-11-2799899898098073,000831.04
1990-11-269501,0009451,00065,000848
1990-11-2294595193595161,000806.45
1990-11-2196496493093587,000792.88
1990-11-2099599597097014,000822.56
1990-11-1999299298198949,000838.67
1990-11-16961969940952133,000807.30
1990-11-15990990961969103,000821.71
1990-11-141,0101,0301,0101,01047,000856.48
1990-11-131,0101,0101,0001,01089,000856.48
1990-11-09976977960977142,000828.50
1990-11-08980990962976150,000827.65
1990-11-071,0101,0209901,000119,000848
1990-11-061,0701,0701,0201,030171,000873.44
1990-11-051,0701,0801,0601,06071,000898.88
1990-11-021,0301,0701,0301,050108,000890.40
1990-11-011,1101,1101,0401,040117,000881.92
1990-10-311,1701,1701,1001,100456,000932.80
1990-10-301,1001,1601,0701,150660,000975.20
1990-10-291,0601,0901,0601,090200,000924.32
1990-10-261,0501,0701,0501,060122,000898.88
1990-10-251,0701,0801,0501,050225,000890.40
1990-10-241,0401,0701,0401,05040,000890.40
1990-10-231,0901,0901,0501,080323,000915.84
1990-10-221,1001,1001,0601,070251,000907.36
1990-10-191,0701,1501,0601,140535,000966.72
1990-10-181,0701,0701,0501,05083,000890.40
1990-10-171,0401,0701,0001,070313,000907.36
1990-10-169941,0409851,040275,000881.92
1990-10-15971990971990102,000839.52
1990-10-12945955945955126,000809.84
1990-10-1198098096596528,000818.32
1990-10-091,0201,0301,0001,020357,000864.96
1990-10-089701,0009701,000153,000848
1990-10-05950980950979132,000830.19
1990-10-0496096094895938,000813.23
1990-10-0396596595196069,000814.08
1990-10-02941953940940116,000797.12
1990-10-0195095093093083,000788.64
1990-09-281,0001,000990991156,000840.37
1990-09-279901,000989990126,000839.52
1990-09-261,0301,05099099069,000839.52
1990-09-251,0601,0701,0301,030126,000873.44
1990-09-211,0501,0601,0501,06015,000898.88
1990-09-201,0601,0801,0601,08067,000915.84
1990-09-191,1001,1501,0701,07094,000907.36
1990-09-181,0901,0901,0801,09080,000924.32
1990-09-171,0901,0901,0901,09034,000924.32
1990-09-141,1301,1501,1301,14077,000966.72
1990-09-131,1401,1401,1301,14023,000966.72
1990-09-121,1301,1401,1001,10084,000932.80
1990-09-111,1001,1301,1001,10067,000932.80
1990-09-101,0501,0801,0501,08026,000915.84
1990-09-071,0301,0501,0201,040112,000881.92
1990-09-061,0501,0501,0301,03042,000873.44
1990-09-051,0801,0801,0001,030201,000873.44
1990-09-041,1601,1601,0801,08037,000915.84
1990-09-031,1701,1701,1501,160224,000983.68
1990-08-311,1601,1701,1501,16078,000983.68
1990-08-301,1401,1701,1401,140117,000966.72
1990-08-291,1701,1701,1401,14087,000966.72
1990-08-281,1601,1601,1501,15067,000975.20
1990-08-271,0901,1201,0801,12056,000949.76
1990-08-241,0901,1501,0601,080285,000915.84
1990-08-231,1501,1601,0901,110105,000941.28
1990-08-221,1801,2001,1801,20030,0001,017.60
1990-08-211,2501,2701,2501,25048,0001,060
1990-08-201,2501,2701,2501,27013,0001,076.96
1990-08-171,2101,2701,2101,27045,0001,076.96
1990-08-161,3201,3201,2501,25065,0001,060
1990-08-151,3101,3301,3101,33037,0001,127.84
1990-08-141,2201,2501,1801,25080,0001,060
1990-08-131,2701,2701,2101,210163,0001,026.08
1990-08-101,3001,3101,2301,240138,0001,051.52
1990-08-091,2801,3101,2701,280105,0001,085.44
1990-08-081,2701,2901,2601,290105,0001,093.92
1990-08-071,2401,2801,2101,23093,0001,043.04
1990-08-061,3601,3601,3201,33050,0001,127.84
1990-08-031,4101,4201,3501,390173,0001,178.72
1990-08-021,4601,4601,4101,42016,0001,204.16
1990-08-011,4501,4801,4401,440130,0001,221.12
1990-07-311,4401,4901,4401,490106,0001,263.52
1990-07-301,4701,4701,4301,43055,0001,212.64
1990-07-271,4801,4801,4401,470109,0001,246.56
1990-07-261,4901,5001,4801,500270,0001,272
1990-07-251,4801,5001,4801,50098,0001,272
1990-07-241,5001,5101,5001,500153,0001,272
1990-07-231,5301,5301,4801,500167,0001,272
1990-07-201,5301,5301,5001,510217,0001,280.48
1990-07-191,5401,5401,5201,520203,0001,288.96
1990-07-181,5401,5501,5301,530479,0001,297.44
1990-07-171,5501,5501,5201,520315,0001,288.96
1990-07-161,5101,5401,5001,540369,0001,305.92
1990-07-131,5201,5201,5101,52078,0001,288.96
1990-07-121,5501,5501,5201,520129,0001,288.96
1990-07-111,5201,5501,5201,550387,0001,314.40
1990-07-101,5701,5701,5301,530238,0001,297.44
1990-07-091,5801,5801,5401,540382,0001,305.92
1990-07-061,5901,5901,5401,550518,0001,314.40
1990-07-051,6001,6101,5801,6001,946,0011,356.80
1990-07-041,5201,5901,5201,5901,754,0011,348.32
1990-07-031,5201,5201,5001,52099,0001,288.96
1990-07-021,5001,5201,4801,52089,0001,288.96
1990-06-291,5201,5301,5001,530183,0001,297.44
1990-06-281,5401,5401,5001,530141,0001,297.44
1990-06-271,5001,5401,4901,540264,0001,305.92
1990-06-261,4601,5001,4301,500125,0001,272
1990-06-251,4901,5001,4501,47077,0001,246.56
1990-06-221,5001,5201,4901,510224,0001,280.48
1990-06-211,5001,5301,4901,500133,0001,272
1990-06-201,4901,5101,4801,500494,0001,272
1990-06-191,5401,5401,5101,510245,0001,280.48
1990-06-181,5201,5401,5201,540152,0001,305.92
1990-06-151,5101,5501,5101,520285,0001,288.96
1990-06-141,5301,5301,5001,50069,0001,272
1990-06-131,5101,5501,4801,480299,0001,255.04
1990-06-121,5001,5301,5001,510105,0001,280.48
1990-06-111,5401,5401,5001,540116,0001,305.92
1990-06-081,5001,5401,5001,540288,0001,305.92
1990-06-071,5201,5201,5001,500125,0001,272
1990-06-061,5301,5301,5001,520241,0001,288.96
1990-06-051,5601,5601,5001,530535,0001,297.44
1990-06-041,5401,5601,5001,550378,0001,314.40
1990-06-011,5501,5601,5201,530259,0001,297.44
1990-05-311,5401,5601,5401,5601,163,0011,322.88
1990-05-301,4901,5301,4601,530852,0011,297.44
1990-05-291,4601,5001,4601,490267,0001,263.52
1990-05-281,4901,5001,4701,470119,0001,246.56
1990-05-251,4801,4901,4501,490156,0001,263.52
1990-05-241,4701,4901,4501,460147,0001,238.08
1990-05-231,5001,5101,4801,480238,0001,255.04
1990-05-221,4901,5001,4701,490180,0001,263.52
1990-05-211,4901,5001,4801,500125,0001,272
1990-05-181,5301,5401,4901,520277,0001,288.96
1990-05-171,5401,5501,5301,540343,0001,305.92
1990-05-161,5701,5801,5201,5302,558,0021,297.44
1990-05-151,5201,5601,5001,5201,486,0011,288.96
1990-05-141,5401,5501,5101,520704,0011,288.96
1990-05-111,5101,5401,5101,5301,361,0011,297.44
1990-05-101,5101,5101,4801,510649,0001,280.48
1990-05-091,4401,5001,4401,5001,868,0011,272
1990-05-081,4101,4401,4101,420476,0001,204.16
1990-05-071,4101,4501,4001,430658,0001,212.64
1990-05-021,3601,4301,3601,400759,0011,187.20
1990-05-011,3601,3701,3501,37090,0001,161.76
1990-04-271,3701,3701,3501,370119,0001,161.76
1990-04-261,3601,3701,3501,370215,0001,161.76
1990-04-251,4001,4201,3301,3801,592,0011,170.24
1990-04-241,2701,3801,2701,3801,602,0011,170.24
1990-04-231,2601,2701,2601,27083,0001,076.96
1990-04-201,2701,2701,2301,260264,0001,068.48
1990-04-191,2701,2801,2301,250575,0001,060
1990-04-181,2001,2601,1901,250376,0001,060
1990-04-171,2101,2101,1801,18098,0001,000.64
1990-04-161,1901,2101,1901,21069,0001,026.08
1990-04-131,2201,2401,2101,21086,0001,026.08
1990-04-121,2401,2401,2201,240126,0001,051.52
1990-04-111,2301,2401,2101,240258,0001,051.52
1990-04-101,1701,2701,1601,270167,0001,076.96
1990-04-091,2001,2201,1901,210195,0001,026.08
1990-04-061,1901,2001,1701,18047,0001,000.64
1990-04-051,1701,1701,1201,17064,000992.16
1990-04-041,1901,2501,1201,230150,0001,043.04
1990-04-031,1301,1501,1101,150152,000975.20
1990-04-021,2401,2401,1501,15060,000975.20
1990-03-301,2801,2801,2201,25032,0001,060
1990-03-291,2801,2801,2201,280190,0001,085.44
1990-03-281,2001,3101,1901,310177,0001,110.88
1990-03-271,2301,2301,1901,230111,0001,043.04
1990-03-261,1901,2501,1801,240210,0001,051.52
1990-03-231,1501,1801,1501,180414,0001,000.64
1990-03-221,1801,1801,1101,140480,000966.72
1990-03-201,2701,2901,2001,200144,0001,017.60
1990-03-191,3201,3501,2701,27096,0001,076.96
1990-03-161,3801,3801,3401,350366,0001,144.80
1990-03-151,3801,4001,3801,390349,0001,178.72
1990-03-141,3601,4001,3601,380102,0001,170.24
1990-03-131,3901,4001,3501,360127,0001,153.28
1990-03-121,4501,4501,4001,40079,0001,187.20
1990-03-091,4801,5001,4401,450119,0001,229.60
1990-03-081,3701,5101,3701,510217,0001,280.48
1990-03-071,3901,4101,3801,380103,0001,170.24
1990-03-061,4401,4501,3801,390237,0001,178.72
1990-03-051,4501,4701,4301,43087,0001,212.64
1990-03-021,4801,5101,4801,48059,0001,255.04
1990-03-011,4801,5401,4801,540341,0001,305.92
1990-02-281,4401,5401,4201,540536,0001,305.92
1990-02-271,3801,4401,3401,440174,0001,221.12
1990-02-261,4101,4201,3801,42019,0001,204.16
1990-02-231,4101,4401,4101,44083,0001,221.12
1990-02-221,4701,4901,4601,490101,0001,263.52
1990-02-211,5301,5501,4701,530202,0001,297.44
1990-02-201,4701,5601,4701,560264,0001,322.88
1990-02-191,5101,5301,4801,53082,0001,297.44
1990-02-161,5401,5701,5201,53067,0001,297.44
1990-02-151,5501,5701,5301,550102,0001,314.40
1990-02-141,5501,5501,5201,55041,0001,314.40
1990-02-131,5701,5701,5501,55047,0001,314.40
1990-02-091,5201,6001,5101,600145,0001,356.80
1990-02-081,5301,5501,5201,530157,0001,297.44
1990-02-071,5501,5701,5101,520293,0001,288.96
1990-02-061,4801,5501,4801,550307,0001,314.40
1990-02-051,4601,5001,4501,49084,0001,263.52
1990-02-021,4401,4601,4301,450124,0001,229.60
1990-02-011,4301,4401,4201,43076,0001,212.64
1990-01-311,4501,4501,4301,430123,0001,212.64
1990-01-301,4601,4701,4401,44031,0001,221.12
1990-01-291,4601,4601,4401,44063,0001,221.12
1990-01-261,4901,4901,4501,450112,0001,229.60
1990-01-251,4301,5501,4301,500285,0001,272
1990-01-241,4701,4801,4301,43070,0001,212.64
1990-01-231,4301,4801,4201,480278,0001,255.04
1990-01-221,4401,4801,4301,45089,0001,229.60
1990-01-191,4601,4601,4201,450103,0001,229.60
1990-01-181,5001,5001,4701,47091,0001,246.56
1990-01-171,4701,4901,4701,49073,0001,263.52
1990-01-161,5101,5101,4701,47034,0001,246.56
1990-01-121,5601,5601,5301,54067,0001,305.92
1990-01-111,5701,5701,5601,57039,0001,331.36
1990-01-101,5801,5801,5601,58044,0001,339.84
1990-01-091,6101,6101,5801,58044,0001,339.84
1990-01-081,6201,6201,6001,62086,0001,373.76
1990-01-051,6201,6301,5701,62089,0001,373.76
1990-01-041,5801,6401,5801,64042,0001,390.72

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