5110 住友ゴム工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 743 | 750 | 741 | 750 | 100,000 | 728.16 |
| 1991-12-27 | 741 | 750 | 741 | 750 | 109,000 | 728.16 |
| 1991-12-26 | 751 | 755 | 746 | 750 | 98,000 | 728.16 |
| 1991-12-25 | 771 | 771 | 760 | 761 | 140,000 | 738.84 |
| 1991-12-24 | 800 | 808 | 791 | 799 | 124,000 | 724.98 |
| 1991-12-20 | 790 | 799 | 790 | 799 | 95,000 | 724.98 |
| 1991-12-19 | 801 | 801 | 800 | 800 | 131,000 | 725.89 |
| 1991-12-18 | 796 | 810 | 796 | 810 | 113,000 | 734.96 |
| 1991-12-17 | 795 | 800 | 792 | 798 | 84,000 | 724.07 |
| 1991-12-16 | 791 | 791 | 791 | 791 | 83,000 | 717.72 |
| 1991-12-13 | 791 | 828 | 791 | 828 | 138,000 | 751.29 |
| 1991-12-12 | 790 | 798 | 790 | 790 | 79,000 | 716.81 |
| 1991-12-11 | 796 | 798 | 790 | 795 | 134,000 | 721.35 |
| 1991-12-10 | 801 | 810 | 795 | 810 | 71,000 | 734.96 |
| 1991-12-09 | 810 | 818 | 810 | 810 | 78,000 | 734.96 |
| 1991-12-06 | 808 | 818 | 808 | 810 | 162,000 | 734.96 |
| 1991-12-05 | 820 | 820 | 808 | 808 | 100,000 | 733.15 |
| 1991-12-04 | 779 | 820 | 779 | 820 | 276,000 | 744.03 |
| 1991-12-03 | 774 | 779 | 770 | 779 | 312,000 | 706.83 |
| 1991-12-02 | 777 | 777 | 766 | 774 | 73,000 | 702.30 |
| 1991-11-29 | 776 | 780 | 776 | 777 | 198,000 | 705.02 |
| 1991-11-28 | 780 | 780 | 770 | 776 | 75,000 | 704.11 |
| 1991-11-27 | 771 | 780 | 771 | 780 | 32,000 | 707.74 |
| 1991-11-26 | 770 | 771 | 770 | 770 | 18,000 | 698.67 |
| 1991-11-25 | 778 | 780 | 778 | 778 | 39,000 | 705.93 |
| 1991-11-22 | 780 | 783 | 775 | 783 | 58,000 | 710.46 |
| 1991-11-21 | 790 | 790 | 780 | 780 | 10,000 | 707.74 |
| 1991-11-20 | 787 | 787 | 770 | 770 | 54,000 | 698.67 |
| 1991-11-19 | 801 | 810 | 799 | 799 | 250,000 | 724.98 |
| 1991-11-18 | 794 | 801 | 786 | 801 | 166,000 | 726.79 |
| 1991-11-15 | 800 | 804 | 800 | 802 | 64,000 | 727.70 |
| 1991-11-14 | 800 | 801 | 792 | 800 | 97,000 | 725.89 |
| 1991-11-13 | 805 | 805 | 799 | 805 | 119,000 | 730.42 |
| 1991-11-12 | 800 | 805 | 800 | 802 | 115,000 | 727.70 |
| 1991-11-11 | 803 | 803 | 800 | 800 | 66,000 | 725.89 |
| 1991-11-08 | 807 | 807 | 800 | 805 | 29,000 | 730.42 |
| 1991-11-07 | 810 | 810 | 800 | 800 | 102,000 | 725.89 |
| 1991-11-06 | 815 | 820 | 808 | 810 | 39,000 | 734.96 |
| 1991-11-05 | 805 | 805 | 800 | 805 | 63,000 | 730.42 |
| 1991-11-01 | 800 | 800 | 790 | 790 | 79,000 | 716.81 |
| 1991-10-31 | 805 | 810 | 802 | 802 | 54,000 | 727.70 |
| 1991-10-30 | 831 | 832 | 800 | 801 | 238,000 | 726.79 |
| 1991-10-29 | 825 | 838 | 820 | 821 | 358,000 | 744.94 |
| 1991-10-28 | 819 | 819 | 811 | 811 | 100,000 | 735.87 |
| 1991-10-25 | 818 | 820 | 810 | 810 | 404,000 | 734.96 |
| 1991-10-24 | 811 | 820 | 807 | 820 | 156,000 | 744.03 |
| 1991-10-23 | 790 | 809 | 790 | 805 | 190,000 | 730.42 |
| 1991-10-22 | 799 | 800 | 795 | 800 | 169,000 | 725.89 |
| 1991-10-21 | 812 | 812 | 800 | 800 | 116,000 | 725.89 |
| 1991-10-18 | 803 | 815 | 800 | 812 | 276,000 | 736.78 |
| 1991-10-17 | 799 | 805 | 792 | 804 | 273,000 | 729.52 |
| 1991-10-16 | 790 | 798 | 785 | 798 | 277,000 | 724.07 |
| 1991-10-15 | 774 | 784 | 770 | 784 | 215,000 | 711.37 |
| 1991-10-14 | 770 | 775 | 765 | 775 | 24,000 | 703.20 |
| 1991-10-11 | 775 | 780 | 770 | 775 | 108,000 | 703.20 |
| 1991-10-09 | 763 | 784 | 763 | 770 | 205,000 | 698.67 |
| 1991-10-08 | 785 | 789 | 770 | 770 | 83,000 | 698.67 |
| 1991-10-07 | 782 | 798 | 782 | 790 | 91,000 | 716.81 |
| 1991-10-04 | 785 | 794 | 776 | 788 | 151,000 | 715 |
| 1991-10-03 | 782 | 792 | 770 | 775 | 100,000 | 703.20 |
| 1991-10-02 | 788 | 798 | 782 | 782 | 158,000 | 709.56 |
| 1991-10-01 | 788 | 799 | 785 | 798 | 188,000 | 724.07 |
| 1991-09-30 | 792 | 797 | 783 | 789 | 39,000 | 715.91 |
| 1991-09-27 | 758 | 802 | 758 | 802 | 382,000 | 727.70 |
| 1991-09-26 | 755 | 755 | 751 | 755 | 25,000 | 685.06 |
| 1991-09-25 | 755 | 763 | 755 | 755 | 60,000 | 685.06 |
| 1991-09-24 | 751 | 757 | 750 | 750 | 47,000 | 680.52 |
| 1991-09-20 | 745 | 758 | 745 | 754 | 135,000 | 684.15 |
| 1991-09-19 | 745 | 745 | 736 | 740 | 89,000 | 671.45 |
| 1991-09-18 | 734 | 745 | 725 | 735 | 219,000 | 666.91 |
| 1991-09-17 | 719 | 735 | 715 | 734 | 103,000 | 666 |
| 1991-09-13 | 706 | 715 | 706 | 709 | 161,000 | 643.32 |
| 1991-09-12 | 696 | 700 | 696 | 696 | 26,000 | 631.52 |
| 1991-09-11 | 694 | 714 | 693 | 693 | 64,000 | 628.80 |
| 1991-09-10 | 724 | 724 | 705 | 714 | 24,000 | 647.85 |
| 1991-09-09 | 720 | 730 | 715 | 720 | 199,000 | 653.30 |
| 1991-09-06 | 685 | 715 | 680 | 710 | 207,000 | 644.23 |
| 1991-09-05 | 680 | 680 | 675 | 680 | 195,000 | 617 |
| 1991-09-04 | 677 | 677 | 667 | 670 | 129,000 | 607.93 |
| 1991-09-03 | 669 | 680 | 669 | 680 | 39,000 | 617 |
| 1991-09-02 | 655 | 669 | 650 | 669 | 77,000 | 607.02 |
| 1991-08-30 | 650 | 660 | 649 | 649 | 132,000 | 588.88 |
| 1991-08-29 | 637 | 660 | 637 | 660 | 62,000 | 598.86 |
| 1991-08-28 | 635 | 637 | 635 | 637 | 68,000 | 577.99 |
| 1991-08-27 | 649 | 650 | 633 | 640 | 123,000 | 580.71 |
| 1991-08-26 | 654 | 654 | 646 | 649 | 52,000 | 588.88 |
| 1991-08-23 | 664 | 664 | 648 | 648 | 232,000 | 587.97 |
| 1991-08-22 | 660 | 661 | 655 | 655 | 220,000 | 594.32 |
| 1991-08-21 | 625 | 641 | 625 | 636 | 113,000 | 577.08 |
| 1991-08-20 | 648 | 648 | 620 | 631 | 123,000 | 572.54 |
| 1991-08-19 | 685 | 685 | 640 | 640 | 272,000 | 580.71 |
| 1991-08-16 | 688 | 691 | 675 | 675 | 194,000 | 612.47 |
| 1991-08-15 | 689 | 689 | 682 | 685 | 529,000 | 621.54 |
| 1991-08-14 | 686 | 692 | 683 | 684 | 44,000 | 620.63 |
| 1991-08-13 | 695 | 695 | 689 | 689 | 65,000 | 625.17 |
| 1991-08-12 | 695 | 709 | 695 | 700 | 41,000 | 635.15 |
| 1991-08-09 | 710 | 710 | 680 | 695 | 71,000 | 630.61 |
| 1991-08-08 | 759 | 759 | 719 | 720 | 46,000 | 653.30 |
| 1991-08-07 | 771 | 771 | 769 | 769 | 28,000 | 697.76 |
| 1991-08-06 | 770 | 770 | 763 | 763 | 139,000 | 692.32 |
| 1991-08-05 | 765 | 770 | 763 | 770 | 181,000 | 698.67 |
| 1991-08-02 | 765 | 769 | 750 | 763 | 96,000 | 692.32 |
| 1991-08-01 | 750 | 765 | 745 | 765 | 144,000 | 694.13 |
| 1991-07-31 | 742 | 759 | 741 | 757 | 69,000 | 686.87 |
| 1991-07-30 | 730 | 743 | 730 | 743 | 62,000 | 674.17 |
| 1991-07-29 | 733 | 733 | 725 | 730 | 45,000 | 662.37 |
| 1991-07-26 | 728 | 732 | 715 | 720 | 90,000 | 653.30 |
| 1991-07-25 | 695 | 708 | 695 | 708 | 126,000 | 642.41 |
| 1991-07-24 | 695 | 700 | 695 | 695 | 71,000 | 630.61 |
| 1991-07-23 | 696 | 696 | 691 | 693 | 62,000 | 628.80 |
| 1991-07-22 | 692 | 705 | 690 | 705 | 100,000 | 639.69 |
| 1991-07-19 | 695 | 695 | 686 | 692 | 45,000 | 627.89 |
| 1991-07-18 | 700 | 707 | 699 | 700 | 78,000 | 635.15 |
| 1991-07-17 | 710 | 717 | 710 | 715 | 69,000 | 648.76 |
| 1991-07-16 | 710 | 720 | 708 | 720 | 108,000 | 653.30 |
| 1991-07-15 | 705 | 713 | 703 | 708 | 115,000 | 642.41 |
| 1991-07-12 | 697 | 700 | 690 | 700 | 80,000 | 635.15 |
| 1991-07-11 | 689 | 700 | 689 | 700 | 90,000 | 635.15 |
| 1991-07-10 | 690 | 695 | 685 | 695 | 183,000 | 630.61 |
| 1991-07-09 | 694 | 694 | 651 | 651 | 131,000 | 590.69 |
| 1991-07-08 | 738 | 738 | 700 | 700 | 169,000 | 635.15 |
| 1991-07-05 | 751 | 751 | 741 | 744 | 72,000 | 675.08 |
| 1991-07-04 | 755 | 760 | 750 | 750 | 51,000 | 680.52 |
| 1991-07-03 | 780 | 780 | 770 | 775 | 144,000 | 703.20 |
| 1991-07-02 | 750 | 780 | 750 | 780 | 83,000 | 707.74 |
| 1991-07-01 | 739 | 755 | 735 | 751 | 94,000 | 681.43 |
| 1991-06-28 | 740 | 745 | 735 | 735 | 73,000 | 666.91 |
| 1991-06-27 | 735 | 740 | 735 | 735 | 75,000 | 666.91 |
| 1991-06-26 | 740 | 750 | 740 | 740 | 26,000 | 671.45 |
| 1991-06-25 | 730 | 750 | 730 | 750 | 33,000 | 680.52 |
| 1991-06-24 | 755 | 755 | 742 | 750 | 50,000 | 680.52 |
| 1991-06-21 | 760 | 760 | 751 | 757 | 87,000 | 686.87 |
| 1991-06-20 | 762 | 766 | 760 | 760 | 56,000 | 689.59 |
| 1991-06-19 | 790 | 790 | 765 | 766 | 150,000 | 695.04 |
| 1991-06-18 | 800 | 810 | 790 | 800 | 53,000 | 725.89 |
| 1991-06-17 | 795 | 800 | 790 | 800 | 66,000 | 725.89 |
| 1991-06-14 | 795 | 795 | 780 | 785 | 145,000 | 712.28 |
| 1991-06-13 | 795 | 795 | 790 | 795 | 62,000 | 721.35 |
| 1991-06-12 | 810 | 810 | 790 | 790 | 66,000 | 716.81 |
| 1991-06-11 | 800 | 815 | 800 | 810 | 153,000 | 734.96 |
| 1991-06-10 | 803 | 803 | 786 | 800 | 64,000 | 725.89 |
| 1991-06-07 | 802 | 803 | 795 | 795 | 76,000 | 721.35 |
| 1991-06-06 | 810 | 810 | 799 | 800 | 53,000 | 725.89 |
| 1991-06-05 | 813 | 813 | 800 | 800 | 41,000 | 725.89 |
| 1991-06-04 | 819 | 819 | 810 | 810 | 72,000 | 734.96 |
| 1991-06-03 | 810 | 810 | 800 | 800 | 96,000 | 725.89 |
| 1991-05-31 | 800 | 810 | 800 | 800 | 63,000 | 725.89 |
| 1991-05-30 | 796 | 800 | 785 | 800 | 95,000 | 725.89 |
| 1991-05-29 | 800 | 801 | 795 | 795 | 114,000 | 721.35 |
| 1991-05-28 | 800 | 800 | 800 | 800 | 51,000 | 725.89 |
| 1991-05-27 | 799 | 800 | 799 | 800 | 17,000 | 725.89 |
| 1991-05-24 | 801 | 801 | 798 | 798 | 14,000 | 724.07 |
| 1991-05-23 | 800 | 815 | 800 | 800 | 12,000 | 725.89 |
| 1991-05-22 | 810 | 810 | 805 | 810 | 32,000 | 734.96 |
| 1991-05-21 | 801 | 810 | 801 | 810 | 33,000 | 734.96 |
| 1991-05-20 | 801 | 809 | 801 | 801 | 54,000 | 726.79 |
| 1991-05-17 | 811 | 811 | 790 | 790 | 76,000 | 716.81 |
| 1991-05-16 | 796 | 820 | 791 | 791 | 56,000 | 717.72 |
| 1991-05-15 | 810 | 810 | 792 | 795 | 72,000 | 721.35 |
| 1991-05-14 | 805 | 814 | 800 | 810 | 38,000 | 734.96 |
| 1991-05-13 | 816 | 816 | 800 | 806 | 45,000 | 731.33 |
| 1991-05-10 | 806 | 807 | 806 | 806 | 19,000 | 731.33 |
| 1991-05-09 | 810 | 810 | 789 | 790 | 60,000 | 716.81 |
| 1991-05-08 | 808 | 808 | 801 | 808 | 45,000 | 733.15 |
| 1991-05-07 | 811 | 811 | 800 | 800 | 44,000 | 725.89 |
| 1991-05-02 | 834 | 834 | 790 | 801 | 63,000 | 726.79 |
| 1991-05-01 | 801 | 818 | 800 | 818 | 101,000 | 742.22 |
| 1991-04-30 | 806 | 809 | 782 | 782 | 203,000 | 709.56 |
| 1991-04-26 | 825 | 825 | 813 | 816 | 256,000 | 740.41 |
| 1991-04-25 | 830 | 830 | 812 | 815 | 172,000 | 739.50 |
| 1991-04-24 | 822 | 830 | 822 | 830 | 89,000 | 753.11 |
| 1991-04-23 | 845 | 845 | 821 | 822 | 205,000 | 745.85 |
| 1991-04-22 | 850 | 850 | 847 | 847 | 86,000 | 768.53 |
| 1991-04-19 | 860 | 860 | 850 | 856 | 95,000 | 776.70 |
| 1991-04-18 | 862 | 865 | 861 | 865 | 167,000 | 784.87 |
| 1991-04-17 | 863 | 863 | 859 | 862 | 174,000 | 782.14 |
| 1991-04-16 | 854 | 860 | 853 | 854 | 114,000 | 774.88 |
| 1991-04-15 | 860 | 860 | 850 | 852 | 113,000 | 773.07 |
| 1991-04-12 | 851 | 855 | 851 | 852 | 138,000 | 773.07 |
| 1991-04-11 | 850 | 851 | 845 | 851 | 93,000 | 772.16 |
| 1991-04-10 | 858 | 858 | 835 | 845 | 51,000 | 766.72 |
| 1991-04-09 | 858 | 859 | 850 | 858 | 102,000 | 778.51 |
| 1991-04-08 | 856 | 860 | 852 | 858 | 68,000 | 778.51 |
| 1991-04-05 | 865 | 865 | 850 | 850 | 83,000 | 771.26 |
| 1991-04-04 | 865 | 870 | 863 | 865 | 642,000 | 784.87 |
| 1991-04-03 | 869 | 869 | 857 | 863 | 136,000 | 783.05 |
| 1991-04-02 | 855 | 861 | 855 | 859 | 72,000 | 779.42 |
| 1991-04-01 | 849 | 869 | 848 | 861 | 122,000 | 781.24 |
| 1991-03-29 | 860 | 860 | 845 | 846 | 109,000 | 767.63 |
| 1991-03-28 | 851 | 858 | 841 | 850 | 217,000 | 771.26 |
| 1991-03-27 | 860 | 860 | 850 | 850 | 141,000 | 771.26 |
| 1991-03-26 | 850 | 850 | 840 | 850 | 144,000 | 771.26 |
| 1991-03-25 | 834 | 845 | 830 | 840 | 92,000 | 762.18 |
| 1991-03-22 | 851 | 851 | 831 | 832 | 102,000 | 754.92 |
| 1991-03-20 | 865 | 865 | 840 | 841 | 129,000 | 763.09 |
| 1991-03-19 | 895 | 895 | 872 | 879 | 140,000 | 797.57 |
| 1991-03-18 | 896 | 896 | 880 | 890 | 137,000 | 807.55 |
| 1991-03-15 | 890 | 890 | 880 | 887 | 153,000 | 804.83 |
| 1991-03-14 | 891 | 894 | 880 | 880 | 247,000 | 798.48 |
| 1991-03-13 | 882 | 898 | 880 | 885 | 309,000 | 803.01 |
| 1991-03-12 | 865 | 890 | 853 | 890 | 451,000 | 807.55 |
| 1991-03-11 | 839 | 875 | 836 | 868 | 389,000 | 787.59 |
| 1991-03-08 | 828 | 828 | 816 | 822 | 440,000 | 745.85 |
| 1991-03-07 | 820 | 820 | 808 | 818 | 340,000 | 742.22 |
| 1991-03-06 | 835 | 835 | 813 | 820 | 186,000 | 744.03 |
| 1991-03-05 | 830 | 835 | 825 | 825 | 104,000 | 748.57 |
| 1991-03-04 | 835 | 840 | 825 | 825 | 125,000 | 748.57 |
| 1991-03-01 | 839 | 839 | 825 | 825 | 414,000 | 748.57 |
| 1991-02-28 | 836 | 860 | 836 | 837 | 229,000 | 759.46 |
| 1991-02-27 | 835 | 837 | 826 | 828 | 158,000 | 751.29 |
| 1991-02-26 | 850 | 866 | 841 | 848 | 239,000 | 769.44 |
| 1991-02-25 | 822 | 840 | 815 | 840 | 226,000 | 762.18 |
| 1991-02-22 | 840 | 840 | 820 | 830 | 228,000 | 753.11 |
| 1991-02-21 | 855 | 870 | 845 | 850 | 266,000 | 771.26 |
| 1991-02-20 | 865 | 879 | 860 | 863 | 257,000 | 783.05 |
| 1991-02-19 | 860 | 898 | 860 | 868 | 579,000 | 787.59 |
| 1991-02-18 | 830 | 850 | 823 | 850 | 360,000 | 771.26 |
| 1991-02-15 | 817 | 825 | 805 | 806 | 135,000 | 731.33 |
| 1991-02-14 | 810 | 830 | 810 | 825 | 280,000 | 748.57 |
| 1991-02-13 | 802 | 830 | 800 | 809 | 440,000 | 734.05 |
| 1991-02-12 | 780 | 800 | 777 | 800 | 507,000 | 725.89 |
| 1991-02-08 | 730 | 770 | 725 | 760 | 280,000 | 689.59 |
| 1991-02-07 | 728 | 740 | 721 | 730 | 131,000 | 662.37 |
| 1991-02-06 | 720 | 740 | 720 | 720 | 150,000 | 653.30 |
| 1991-02-05 | 669 | 698 | 669 | 690 | 233,000 | 626.08 |
| 1991-02-04 | 669 | 669 | 664 | 665 | 25,000 | 603.39 |
| 1991-02-01 | 670 | 670 | 660 | 660 | 21,000 | 598.86 |
| 1991-01-31 | 669 | 672 | 650 | 650 | 98,000 | 589.78 |
| 1991-01-30 | 670 | 675 | 663 | 668 | 117,000 | 606.12 |
| 1991-01-29 | 665 | 671 | 664 | 670 | 151,000 | 607.93 |
| 1991-01-28 | 661 | 675 | 661 | 665 | 115,000 | 603.39 |
| 1991-01-25 | 651 | 665 | 651 | 655 | 90,000 | 594.32 |
| 1991-01-24 | 660 | 670 | 651 | 651 | 221,000 | 590.69 |
| 1991-01-23 | 660 | 670 | 660 | 660 | 62,000 | 598.86 |
| 1991-01-22 | 690 | 690 | 667 | 688 | 84,000 | 624.26 |
| 1991-01-21 | 695 | 699 | 691 | 695 | 49,000 | 630.61 |
| 1991-01-18 | 710 | 710 | 690 | 695 | 282,000 | 630.61 |
| 1991-01-17 | 669 | 695 | 644 | 690 | 396,000 | 626.08 |
| 1991-01-16 | 685 | 685 | 650 | 669 | 67,000 | 607.02 |
| 1991-01-14 | 650 | 685 | 650 | 685 | 252,000 | 621.54 |
| 1991-01-11 | 650 | 655 | 645 | 651 | 175,000 | 590.69 |
| 1991-01-10 | 650 | 657 | 640 | 650 | 215,000 | 589.78 |
| 1991-01-09 | 685 | 685 | 660 | 664 | 174,000 | 602.49 |
| 1991-01-08 | 700 | 700 | 681 | 685 | 115,000 | 621.54 |
| 1991-01-07 | 720 | 720 | 712 | 715 | 82,000 | 648.76 |
| 1991-01-04 | 720 | 730 | 720 | 730 | 79,000 | 662.37 |
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