5110 住友ゴム工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 817 | 825 | 817 | 820 | 20,000 | 796.12 |
| 1992-12-29 | 825 | 825 | 815 | 817 | 51,000 | 793.20 |
| 1992-12-28 | 830 | 830 | 815 | 815 | 38,000 | 791.26 |
| 1992-12-25 | 806 | 825 | 806 | 825 | 62,000 | 800.97 |
| 1992-12-24 | 827 | 827 | 801 | 801 | 273,000 | 777.67 |
| 1992-12-22 | 829 | 829 | 821 | 829 | 125,000 | 804.85 |
| 1992-12-21 | 822 | 831 | 822 | 823 | 178,000 | 799.03 |
| 1992-12-18 | 800 | 835 | 800 | 832 | 395,000 | 807.77 |
| 1992-12-17 | 791 | 800 | 791 | 800 | 63,000 | 776.70 |
| 1992-12-16 | 791 | 799 | 791 | 797 | 12,000 | 773.79 |
| 1992-12-15 | 788 | 801 | 788 | 801 | 139,000 | 777.67 |
| 1992-12-14 | 800 | 800 | 791 | 791 | 95,000 | 767.96 |
| 1992-12-11 | 825 | 825 | 800 | 800 | 444,000 | 776.70 |
| 1992-12-10 | 820 | 820 | 807 | 807 | 320,000 | 783.50 |
| 1992-12-09 | 805 | 817 | 805 | 811 | 269,000 | 787.38 |
| 1992-12-08 | 803 | 805 | 800 | 805 | 108,000 | 781.55 |
| 1992-12-07 | 810 | 815 | 803 | 803 | 52,000 | 779.61 |
| 1992-12-04 | 803 | 813 | 803 | 803 | 93,000 | 779.61 |
| 1992-12-03 | 806 | 813 | 801 | 803 | 73,000 | 779.61 |
| 1992-12-02 | 805 | 810 | 801 | 801 | 350,000 | 777.67 |
| 1992-12-01 | 820 | 821 | 810 | 811 | 179,000 | 787.38 |
| 1992-11-30 | 810 | 826 | 802 | 826 | 514,000 | 801.94 |
| 1992-11-27 | 806 | 818 | 806 | 810 | 333,000 | 786.41 |
| 1992-11-26 | 790 | 815 | 790 | 811 | 288,000 | 787.38 |
| 1992-11-25 | 780 | 799 | 780 | 790 | 291,000 | 766.99 |
| 1992-11-24 | 780 | 800 | 780 | 781 | 88,000 | 758.25 |
| 1992-11-20 | 785 | 790 | 775 | 785 | 122,000 | 762.14 |
| 1992-11-19 | 785 | 798 | 785 | 795 | 121,000 | 771.85 |
| 1992-11-18 | 777 | 788 | 773 | 783 | 447,000 | 760.19 |
| 1992-11-17 | 776 | 778 | 774 | 777 | 191,000 | 754.37 |
| 1992-11-16 | 778 | 784 | 776 | 778 | 135,000 | 755.34 |
| 1992-11-13 | 775 | 776 | 771 | 776 | 40,000 | 753.40 |
| 1992-11-12 | 772 | 775 | 770 | 775 | 94,000 | 752.43 |
| 1992-11-11 | 776 | 780 | 775 | 775 | 349,000 | 752.43 |
| 1992-11-10 | 780 | 786 | 778 | 780 | 237,000 | 757.28 |
| 1992-11-09 | 790 | 790 | 780 | 785 | 123,000 | 762.14 |
| 1992-11-06 | 800 | 800 | 787 | 793 | 166,000 | 769.90 |
| 1992-11-05 | 825 | 827 | 806 | 806 | 198,000 | 782.52 |
| 1992-11-04 | 831 | 840 | 827 | 828 | 364,000 | 803.88 |
| 1992-11-02 | 831 | 841 | 831 | 832 | 19,000 | 807.77 |
| 1992-10-30 | 842 | 850 | 835 | 835 | 99,000 | 810.68 |
| 1992-10-29 | 831 | 839 | 831 | 835 | 68,000 | 810.68 |
| 1992-10-28 | 830 | 831 | 830 | 831 | 67,000 | 806.80 |
| 1992-10-27 | 831 | 840 | 829 | 830 | 185,000 | 805.83 |
| 1992-10-26 | 831 | 835 | 831 | 831 | 36,000 | 806.80 |
| 1992-10-23 | 835 | 836 | 831 | 836 | 99,000 | 811.65 |
| 1992-10-22 | 837 | 839 | 836 | 836 | 50,000 | 811.65 |
| 1992-10-21 | 839 | 845 | 837 | 837 | 130,000 | 812.62 |
| 1992-10-20 | 840 | 845 | 837 | 837 | 250,000 | 812.62 |
| 1992-10-19 | 842 | 845 | 840 | 841 | 266,000 | 816.51 |
| 1992-10-16 | 845 | 846 | 843 | 843 | 150,000 | 818.45 |
| 1992-10-15 | 849 | 851 | 846 | 848 | 151,000 | 823.30 |
| 1992-10-14 | 860 | 860 | 850 | 850 | 79,000 | 825.24 |
| 1992-10-13 | 862 | 868 | 852 | 852 | 229,000 | 827.18 |
| 1992-10-12 | 870 | 870 | 861 | 861 | 134,000 | 835.92 |
| 1992-10-09 | 880 | 880 | 867 | 874 | 290,000 | 848.54 |
| 1992-10-08 | 870 | 878 | 870 | 870 | 247,000 | 844.66 |
| 1992-10-07 | 865 | 874 | 865 | 866 | 38,000 | 840.78 |
| 1992-10-06 | 865 | 868 | 860 | 865 | 71,000 | 839.81 |
| 1992-10-05 | 855 | 860 | 855 | 860 | 7,000 | 834.95 |
| 1992-10-02 | 852 | 855 | 852 | 854 | 209,000 | 829.13 |
| 1992-10-01 | 860 | 862 | 848 | 850 | 264,000 | 825.24 |
| 1992-09-30 | 880 | 880 | 870 | 870 | 102,000 | 844.66 |
| 1992-09-29 | 882 | 888 | 880 | 880 | 128,000 | 854.37 |
| 1992-09-28 | 901 | 901 | 890 | 891 | 33,000 | 865.05 |
| 1992-09-25 | 910 | 915 | 906 | 908 | 129,000 | 881.55 |
| 1992-09-24 | 926 | 928 | 910 | 915 | 378,000 | 888.35 |
| 1992-09-22 | 895 | 915 | 890 | 914 | 614,000 | 887.38 |
| 1992-09-21 | 890 | 895 | 889 | 895 | 512,000 | 868.93 |
| 1992-09-18 | 887 | 890 | 885 | 890 | 53,000 | 864.08 |
| 1992-09-17 | 890 | 890 | 880 | 890 | 63,000 | 864.08 |
| 1992-09-16 | 875 | 880 | 872 | 880 | 14,000 | 854.37 |
| 1992-09-14 | 880 | 890 | 879 | 890 | 128,000 | 864.08 |
| 1992-09-11 | 897 | 899 | 885 | 885 | 158,000 | 859.22 |
| 1992-09-10 | 883 | 898 | 880 | 898 | 282,000 | 871.85 |
| 1992-09-09 | 865 | 885 | 865 | 885 | 121,000 | 859.22 |
| 1992-09-08 | 875 | 885 | 870 | 875 | 161,000 | 849.52 |
| 1992-09-07 | 875 | 875 | 870 | 870 | 133,000 | 844.66 |
| 1992-09-04 | 871 | 885 | 871 | 875 | 156,000 | 849.52 |
| 1992-09-03 | 870 | 876 | 850 | 871 | 190,000 | 845.63 |
| 1992-09-02 | 860 | 861 | 860 | 860 | 95,000 | 834.95 |
| 1992-09-01 | 894 | 894 | 870 | 880 | 124,000 | 854.37 |
| 1992-08-31 | 866 | 895 | 866 | 895 | 232,000 | 868.93 |
| 1992-08-28 | 865 | 883 | 856 | 880 | 343,000 | 854.37 |
| 1992-08-27 | 841 | 874 | 841 | 871 | 372,000 | 845.63 |
| 1992-08-26 | 813 | 835 | 813 | 835 | 35,000 | 810.68 |
| 1992-08-25 | 830 | 840 | 823 | 823 | 88,000 | 799.03 |
| 1992-08-24 | 850 | 858 | 841 | 850 | 107,000 | 825.24 |
| 1992-08-21 | 789 | 840 | 789 | 840 | 188,000 | 815.53 |
| 1992-08-20 | 785 | 807 | 780 | 786 | 107,000 | 763.11 |
| 1992-08-19 | 770 | 786 | 766 | 775 | 75,000 | 752.43 |
| 1992-08-18 | 786 | 795 | 766 | 766 | 176,000 | 743.69 |
| 1992-08-17 | 792 | 799 | 778 | 788 | 137,000 | 765.05 |
| 1992-08-14 | 785 | 790 | 785 | 789 | 110,000 | 766.02 |
| 1992-08-13 | 785 | 790 | 770 | 789 | 320,000 | 766.02 |
| 1992-08-12 | 800 | 800 | 780 | 781 | 159,000 | 758.25 |
| 1992-08-11 | 805 | 810 | 802 | 809 | 270,000 | 785.44 |
| 1992-08-10 | 821 | 821 | 810 | 815 | 163,000 | 791.26 |
| 1992-08-07 | 840 | 840 | 820 | 820 | 203,000 | 796.12 |
| 1992-08-06 | 834 | 845 | 834 | 840 | 108,000 | 815.53 |
| 1992-08-05 | 830 | 837 | 830 | 837 | 41,000 | 812.62 |
| 1992-08-04 | 834 | 834 | 830 | 834 | 17,000 | 809.71 |
| 1992-08-03 | 826 | 835 | 826 | 834 | 17,000 | 809.71 |
| 1992-07-31 | 840 | 847 | 835 | 847 | 10,000 | 822.33 |
| 1992-07-30 | 835 | 838 | 823 | 838 | 93,000 | 813.59 |
| 1992-07-29 | 828 | 832 | 828 | 832 | 97,000 | 807.77 |
| 1992-07-28 | 832 | 832 | 827 | 828 | 90,000 | 803.88 |
| 1992-07-27 | 828 | 832 | 825 | 825 | 89,000 | 800.97 |
| 1992-07-24 | 835 | 835 | 826 | 826 | 64,000 | 801.94 |
| 1992-07-23 | 824 | 841 | 820 | 835 | 107,000 | 810.68 |
| 1992-07-22 | 830 | 830 | 825 | 830 | 190,000 | 805.83 |
| 1992-07-21 | 822 | 832 | 822 | 829 | 246,000 | 804.85 |
| 1992-07-20 | 850 | 850 | 830 | 832 | 100,000 | 807.77 |
| 1992-07-17 | 861 | 862 | 851 | 860 | 149,000 | 834.95 |
| 1992-07-16 | 869 | 871 | 865 | 867 | 127,000 | 841.75 |
| 1992-07-15 | 864 | 875 | 864 | 875 | 9,000 | 849.52 |
| 1992-07-14 | 884 | 884 | 878 | 884 | 23,000 | 858.25 |
| 1992-07-13 | 869 | 884 | 869 | 884 | 39,000 | 858.25 |
| 1992-07-10 | 879 | 884 | 879 | 884 | 37,000 | 858.25 |
| 1992-07-09 | 866 | 875 | 865 | 875 | 52,000 | 849.52 |
| 1992-07-08 | 865 | 865 | 865 | 865 | 2,000 | 839.81 |
| 1992-07-07 | 875 | 875 | 875 | 875 | 21,000 | 849.52 |
| 1992-07-06 | 885 | 885 | 875 | 875 | 7,000 | 849.52 |
| 1992-07-03 | 885 | 885 | 870 | 875 | 70,000 | 849.52 |
| 1992-07-02 | 855 | 882 | 855 | 876 | 163,000 | 850.49 |
| 1992-07-01 | 835 | 836 | 833 | 835 | 53,000 | 810.68 |
| 1992-06-30 | 832 | 835 | 825 | 835 | 42,000 | 810.68 |
| 1992-06-29 | 831 | 831 | 822 | 822 | 65,000 | 798.06 |
| 1992-06-26 | 835 | 839 | 830 | 835 | 70,000 | 810.68 |
| 1992-06-25 | 843 | 846 | 833 | 835 | 236,000 | 810.68 |
| 1992-06-24 | 857 | 857 | 847 | 850 | 96,000 | 825.24 |
| 1992-06-23 | 853 | 853 | 847 | 847 | 133,000 | 822.33 |
| 1992-06-22 | 851 | 853 | 851 | 853 | 49,000 | 828.16 |
| 1992-06-19 | 865 | 867 | 856 | 856 | 52,000 | 831.07 |
| 1992-06-18 | 877 | 880 | 850 | 860 | 114,000 | 834.95 |
| 1992-06-17 | 900 | 900 | 882 | 887 | 68,000 | 861.17 |
| 1992-06-16 | 895 | 905 | 895 | 900 | 119,000 | 873.79 |
| 1992-06-15 | 905 | 905 | 895 | 901 | 153,000 | 874.76 |
| 1992-06-12 | 925 | 925 | 910 | 915 | 240,000 | 888.35 |
| 1992-06-11 | 901 | 910 | 901 | 910 | 77,000 | 883.50 |
| 1992-06-10 | 905 | 920 | 905 | 910 | 103,000 | 883.50 |
| 1992-06-09 | 920 | 920 | 900 | 910 | 70,000 | 883.50 |
| 1992-06-08 | 900 | 910 | 890 | 910 | 49,000 | 883.50 |
| 1992-06-05 | 910 | 910 | 900 | 910 | 110,000 | 883.50 |
| 1992-06-04 | 903 | 920 | 901 | 915 | 214,000 | 888.35 |
| 1992-06-03 | 900 | 920 | 900 | 900 | 528,000 | 873.79 |
| 1992-06-02 | 884 | 899 | 881 | 897 | 246,000 | 870.87 |
| 1992-06-01 | 885 | 887 | 876 | 884 | 290,000 | 858.25 |
| 1992-05-29 | 879 | 885 | 879 | 881 | 167,000 | 855.34 |
| 1992-05-28 | 875 | 880 | 874 | 879 | 204,000 | 853.40 |
| 1992-05-27 | 880 | 881 | 876 | 880 | 365,000 | 854.37 |
| 1992-05-26 | 890 | 890 | 880 | 880 | 76,000 | 854.37 |
| 1992-05-25 | 890 | 890 | 880 | 890 | 82,000 | 864.08 |
| 1992-05-22 | 901 | 901 | 890 | 895 | 56,000 | 868.93 |
| 1992-05-21 | 903 | 910 | 901 | 910 | 62,000 | 883.50 |
| 1992-05-20 | 924 | 924 | 908 | 910 | 182,000 | 883.50 |
| 1992-05-19 | 927 | 928 | 915 | 926 | 212,000 | 899.03 |
| 1992-05-18 | 905 | 925 | 905 | 925 | 179,000 | 898.06 |
| 1992-05-15 | 897 | 920 | 896 | 904 | 364,000 | 877.67 |
| 1992-05-14 | 895 | 909 | 895 | 896 | 391,000 | 869.90 |
| 1992-05-13 | 890 | 898 | 885 | 890 | 165,000 | 864.08 |
| 1992-05-12 | 900 | 905 | 900 | 900 | 201,000 | 873.79 |
| 1992-05-11 | 930 | 932 | 900 | 901 | 147,000 | 874.76 |
| 1992-05-08 | 930 | 935 | 911 | 925 | 395,000 | 898.06 |
| 1992-05-07 | 923 | 940 | 920 | 940 | 1,622,000 | 912.62 |
| 1992-05-06 | 905 | 920 | 905 | 919 | 317,000 | 892.23 |
| 1992-05-01 | 892 | 910 | 880 | 910 | 523,000 | 883.50 |
| 1992-04-30 | 908 | 910 | 887 | 895 | 267,000 | 868.93 |
| 1992-04-28 | 911 | 916 | 900 | 906 | 924,000 | 879.61 |
| 1992-04-27 | 904 | 935 | 900 | 911 | 926,000 | 884.47 |
| 1992-04-24 | 870 | 904 | 870 | 904 | 339,000 | 877.67 |
| 1992-04-23 | 862 | 875 | 862 | 865 | 193,000 | 839.81 |
| 1992-04-22 | 856 | 857 | 854 | 857 | 61,000 | 832.04 |
| 1992-04-21 | 866 | 870 | 857 | 857 | 99,000 | 832.04 |
| 1992-04-20 | 865 | 884 | 861 | 876 | 166,000 | 850.49 |
| 1992-04-17 | 875 | 876 | 860 | 865 | 187,000 | 839.81 |
| 1992-04-16 | 890 | 905 | 876 | 885 | 833,000 | 859.22 |
| 1992-04-15 | 855 | 889 | 855 | 884 | 878,000 | 858.25 |
| 1992-04-14 | 834 | 840 | 829 | 835 | 127,000 | 810.68 |
| 1992-04-13 | 826 | 840 | 826 | 830 | 391,000 | 805.83 |
| 1992-04-10 | 800 | 830 | 800 | 820 | 202,000 | 796.12 |
| 1992-04-09 | 800 | 800 | 791 | 791 | 280,000 | 767.96 |
| 1992-04-08 | 806 | 810 | 800 | 810 | 151,000 | 786.41 |
| 1992-04-07 | 828 | 828 | 810 | 816 | 273,000 | 792.23 |
| 1992-04-06 | 819 | 834 | 819 | 833 | 341,000 | 808.74 |
| 1992-04-03 | 802 | 819 | 802 | 819 | 202,000 | 795.15 |
| 1992-04-02 | 806 | 810 | 790 | 805 | 343,000 | 781.55 |
| 1992-04-01 | 820 | 820 | 802 | 810 | 126,000 | 786.41 |
| 1992-03-31 | 838 | 843 | 835 | 835 | 150,000 | 810.68 |
| 1992-03-30 | 838 | 841 | 836 | 841 | 98,000 | 816.51 |
| 1992-03-27 | 837 | 844 | 831 | 841 | 244,000 | 816.51 |
| 1992-03-26 | 850 | 869 | 836 | 836 | 577,000 | 811.65 |
| 1992-03-25 | 839 | 850 | 838 | 850 | 259,000 | 825.24 |
| 1992-03-24 | 850 | 850 | 835 | 839 | 300,000 | 814.56 |
| 1992-03-23 | 835 | 858 | 830 | 855 | 1,118,000 | 830.10 |
| 1992-03-19 | 785 | 830 | 785 | 830 | 635,000 | 805.83 |
| 1992-03-18 | 768 | 775 | 764 | 775 | 229,000 | 752.43 |
| 1992-03-17 | 761 | 766 | 755 | 766 | 160,000 | 743.69 |
| 1992-03-16 | 767 | 770 | 765 | 766 | 93,000 | 743.69 |
| 1992-03-13 | 751 | 766 | 751 | 757 | 180,000 | 734.95 |
| 1992-03-12 | 749 | 750 | 745 | 750 | 123,000 | 728.16 |
| 1992-03-11 | 754 | 759 | 750 | 750 | 141,000 | 728.16 |
| 1992-03-10 | 738 | 744 | 736 | 744 | 201,000 | 722.33 |
| 1992-03-09 | 738 | 740 | 736 | 736 | 28,000 | 714.56 |
| 1992-03-06 | 738 | 740 | 738 | 740 | 30,000 | 718.45 |
| 1992-03-05 | 741 | 742 | 738 | 739 | 140,000 | 717.48 |
| 1992-03-04 | 750 | 751 | 746 | 751 | 127,000 | 729.13 |
| 1992-03-03 | 752 | 766 | 751 | 751 | 173,000 | 729.13 |
| 1992-03-02 | 756 | 770 | 756 | 766 | 153,000 | 743.69 |
| 1992-02-28 | 761 | 763 | 756 | 756 | 177,000 | 733.98 |
| 1992-02-27 | 765 | 780 | 765 | 768 | 181,000 | 745.63 |
| 1992-02-26 | 779 | 779 | 770 | 775 | 212,000 | 752.43 |
| 1992-02-25 | 750 | 774 | 750 | 769 | 115,000 | 746.60 |
| 1992-02-24 | 767 | 769 | 758 | 759 | 107,000 | 736.89 |
| 1992-02-21 | 757 | 765 | 757 | 765 | 243,000 | 742.72 |
| 1992-02-20 | 755 | 755 | 751 | 755 | 72,000 | 733.01 |
| 1992-02-19 | 766 | 774 | 751 | 770 | 179,000 | 747.57 |
| 1992-02-18 | 780 | 780 | 776 | 776 | 217,000 | 753.40 |
| 1992-02-17 | 781 | 785 | 780 | 785 | 70,000 | 762.14 |
| 1992-02-14 | 809 | 811 | 791 | 791 | 349,000 | 767.96 |
| 1992-02-13 | 806 | 818 | 806 | 810 | 212,000 | 786.41 |
| 1992-02-12 | 805 | 815 | 798 | 811 | 261,000 | 787.38 |
| 1992-02-10 | 806 | 809 | 805 | 809 | 915,000 | 785.44 |
| 1992-02-07 | 794 | 815 | 794 | 811 | 429,000 | 787.38 |
| 1992-02-06 | 798 | 799 | 798 | 798 | 105,000 | 774.76 |
| 1992-02-05 | 785 | 798 | 776 | 798 | 165,000 | 774.76 |
| 1992-02-04 | 795 | 798 | 776 | 776 | 256,000 | 753.40 |
| 1992-02-03 | 795 | 798 | 790 | 798 | 116,000 | 774.76 |
| 1992-01-31 | 781 | 796 | 781 | 795 | 109,000 | 771.85 |
| 1992-01-30 | 776 | 792 | 776 | 786 | 72,000 | 763.11 |
| 1992-01-29 | 800 | 804 | 780 | 786 | 289,000 | 763.11 |
| 1992-01-28 | 782 | 795 | 782 | 795 | 946,000 | 771.85 |
| 1992-01-27 | 777 | 785 | 773 | 782 | 167,000 | 759.22 |
| 1992-01-24 | 775 | 775 | 765 | 767 | 83,000 | 744.66 |
| 1992-01-23 | 770 | 785 | 770 | 785 | 195,000 | 762.14 |
| 1992-01-22 | 753 | 774 | 753 | 774 | 147,000 | 751.46 |
| 1992-01-21 | 743 | 755 | 743 | 752 | 197,000 | 730.10 |
| 1992-01-20 | 760 | 760 | 753 | 753 | 81,000 | 731.07 |
| 1992-01-17 | 745 | 760 | 742 | 760 | 136,000 | 737.86 |
| 1992-01-16 | 740 | 755 | 736 | 745 | 124,000 | 723.30 |
| 1992-01-14 | 741 | 741 | 724 | 724 | 30,000 | 702.91 |
| 1992-01-13 | 752 | 752 | 741 | 741 | 31,000 | 719.42 |
| 1992-01-10 | 765 | 765 | 743 | 762 | 126,000 | 739.81 |
| 1992-01-09 | 744 | 769 | 744 | 769 | 48,000 | 746.60 |
| 1992-01-08 | 746 | 755 | 745 | 754 | 46,000 | 732.04 |
| 1992-01-07 | 750 | 762 | 750 | 756 | 79,000 | 733.98 |
| 1992-01-06 | 750 | 762 | 750 | 762 | 110,000 | 739.81 |
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