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