5110 住友ゴム工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	810	815	800	815	47,000	791.26
1993-12-29	820	820	800	800	87,000	776.70
1993-12-28	800	810	800	810	82,000	786.41
1993-12-27	803	810	803	810	134,000	786.41
1993-12-24	825	825	803	803	312,000	779.61
1993-12-22	815	835	815	835	48,000	810.68
1993-12-21	845	845	835	835	47,000	810.68
1993-12-20	855	864	845	845	159,000	820.39
1993-12-17	855	860	855	860	96,000	834.95
1993-12-16	851	860	847	860	113,000	834.95
1993-12-15	850	850	836	837	125,000	812.62
1993-12-14	861	861	850	850	172,000	825.24
1993-12-13	850	858	849	851	171,000	826.21
1993-12-10	830	859	830	850	231,000	825.24
1993-12-09	840	850	840	845	88,000	820.39
1993-12-08	850	850	825	825	140,000	800.97
1993-12-07	844	860	844	845	76,000	820.39
1993-12-06	860	860	835	842	345,000	817.48
1993-12-03	867	867	850	850	47,000	825.24
1993-12-02	853	879	846	870	133,000	844.66
1993-12-01	825	855	825	855	138,000	830.10
1993-11-30	860	860	835	835	191,000	810.68
1993-11-29	840	850	835	850	139,000	825.24
1993-11-26	866	869	835	840	222,000	815.53
1993-11-25	860	870	860	870	312,000	844.66
1993-11-24	888	888	862	862	137,000	836.89
1993-11-22	890	896	880	895	203,000	868.93
1993-11-19	899	899	890	899	282,000	872.82
1993-11-18	883	900	883	900	213,000	873.79
1993-11-17	889	889	882	888	102,000	862.14
1993-11-16	893	893	888	891	158,000	865.05
1993-11-15	897	898	885	898	292,000	871.85
1993-11-12	880	898	879	897	249,000	870.87
1993-11-11	875	880	870	880	137,000	854.37
1993-11-10	866	867	856	865	105,000	839.81
1993-11-09	885	885	865	865	154,000	839.81
1993-11-08	880	880	870	875	132,000	849.52
1993-11-05	885	888	866	868	279,000	842.72
1993-11-04	890	895	885	885	156,000	859.22
1993-11-02	880	900	880	890	280,000	864.08
1993-11-01	888	890	885	890	63,000	864.08
1993-10-29	890	890	875	875	187,000	849.52
1993-10-28	888	888	885	885	129,000	859.22
1993-10-27	885	888	875	888	114,000	862.14
1993-10-26	890	893	886	890	249,000	864.08
1993-10-25	884	890	884	889	74,000	863.11
1993-10-22	885	889	881	889	135,000	863.11
1993-10-21	881	885	880	885	75,000	859.22
1993-10-20	882	882	877	877	72,000	851.46
1993-10-19	880	885	876	876	84,000	850.49
1993-10-18	884	890	884	886	118,000	860.19
1993-10-15	895	895	888	889	245,000	863.11
1993-10-14	890	890	883	888	264,000	862.14
1993-10-13	890	890	885	885	222,000	859.22
1993-10-12	895	905	886	890	309,000	864.08
1993-10-08	874	880	870	875	115,000	849.52
1993-10-07	880	880	874	874	131,000	848.54
1993-10-06	885	885	870	870	105,000	844.66
1993-10-05	890	890	880	885	53,000	859.22
1993-10-04	887	887	881	885	90,000	859.22
1993-10-01	880	894	877	877	183,000	851.46
1993-09-30	871	880	871	876	108,000	850.49
1993-09-29	870	872	870	870	63,000	844.66
1993-09-28	880	884	870	870	168,000	844.66
1993-09-27	877	883	877	882	107,000	856.31
1993-09-24	875	883	875	883	153,000	857.28
1993-09-22	875	883	865	865	135,000	839.81
1993-09-21	879	885	875	875	243,000	849.52
1993-09-20	882	882	876	879	59,000	853.40
1993-09-17	885	885	877	880	185,000	854.37
1993-09-16	885	885	875	880	138,000	854.37
1993-09-14	882	882	875	875	29,000	849.52
1993-09-13	861	876	861	876	148,000	850.49
1993-09-10	870	875	869	870	245,000	844.66
1993-09-09	870	870	870	870	122,000	844.66
1993-09-08	870	872	870	870	40,000	844.66
1993-09-07	881	881	875	875	102,000	849.52
1993-09-06	881	889	881	881	59,000	855.34
1993-09-03	885	895	885	890	151,000	864.08
1993-09-02	890	895	890	895	295,000	868.93
1993-09-01	875	891	875	890	438,000	864.08
1993-08-31	875	885	875	885	19,000	859.22
1993-08-30	884	890	880	885	72,000	859.22
1993-08-27	875	890	875	882	194,000	856.31
1993-08-26	870	885	870	875	162,000	849.52
1993-08-25	869	870	869	870	353,000	844.66
1993-08-24	885	885	871	871	37,000	845.63
1993-08-23	893	893	880	881	70,000	855.34
1993-08-20	894	896	890	895	141,000	868.93
1993-08-19	891	894	891	894	47,000	867.96
1993-08-18	897	898	890	897	100,000	870.87
1993-08-17	895	900	895	897	370,000	870.87
1993-08-16	884	895	884	895	97,000	868.93
1993-08-13	886	886	870	886	300,000	860.19
1993-08-12	894	894	886	886	180,000	860.19
1993-08-11	850	874	850	874	107,000	848.54
1993-08-10	854	854	847	850	153,000	825.24
1993-08-09	850	855	846	846	78,000	821.36
1993-08-06	865	865	855	855	219,000	830.10
1993-08-05	865	865	855	865	166,000	839.81
1993-08-04	867	871	862	865	131,000	839.81
1993-08-03	861	874	861	870	148,000	844.66
1993-08-02	865	870	865	870	83,000	844.66
1993-07-30	880	880	872	879	158,000	853.40
1993-07-29	855	883	854	883	154,000	857.28
1993-07-28	855	856	849	850	399,000	825.24
1993-07-27	862	862	845	855	85,000	830.10
1993-07-26	855	855	845	852	96,000	827.18
1993-07-23	860	860	845	855	167,000	830.10
1993-07-22	855	860	850	860	327,000	834.95
1993-07-21	864	864	850	855	147,000	830.10
1993-07-20	858	860	850	855	88,000	830.10
1993-07-19	858	860	851	856	189,000	831.07
1993-07-16	860	865	858	858	225,000	833.01
1993-07-15	859	864	858	860	110,000	834.95
1993-07-14	860	860	857	858	204,000	833.01
1993-07-13	853	859	851	856	285,000	831.07
1993-07-12	845	850	845	846	15,000	821.36
1993-07-09	850	858	843	845	256,000	820.39
1993-07-08	840	850	840	850	40,000	825.24
1993-07-07	842	861	842	855	81,000	830.10
1993-07-06	840	855	835	835	108,000	810.68
1993-07-05	866	866	840	840	60,000	815.53
1993-07-02	855	855	846	846	106,000	821.36
1993-07-01	850	855	850	853	104,000	828.16
1993-06-30	856	856	850	850	174,000	825.24
1993-06-29	856	860	856	856	194,000	831.07
1993-06-28	865	878	865	866	176,000	840.78
1993-06-25	875	875	855	865	212,000	839.81
1993-06-24	870	880	870	878	158,000	852.43
1993-06-23	870	874	865	870	267,000	844.66
1993-06-22	870	870	861	870	136,000	844.66
1993-06-21	890	890	864	864	222,000	838.84
1993-06-18	882	885	880	884	113,000	858.25
1993-06-17	871	880	863	880	121,000	854.37
1993-06-16	888	888	880	880	206,000	854.37
1993-06-15	902	902	888	890	258,000	864.08
1993-06-14	910	911	902	906	142,000	879.61
1993-06-11	931	935	910	910	469,000	883.50
1993-06-10	936	937	929	930	122,000	902.91
1993-06-08	945	950	945	946	228,000	918.45
1993-06-07	959	959	945	955	146,000	927.18
1993-06-04	961	961	954	960	190,000	932.04
1993-06-03	974	975	966	969	414,000	940.78
1993-06-02	980	990	974	974	1,329,000	945.63
1993-06-01	955	977	955	975	509,000	946.60
1993-05-31	965	969	955	955	296,000	927.18
1993-05-28	929	964	925	957	550,000	929.13
1993-05-27	928	935	928	930	231,000	902.91
1993-05-26	920	929	919	928	234,000	900.97
1993-05-25	914	929	911	929	291,000	901.94
1993-05-24	925	930	915	915	194,000	888.35
1993-05-21	906	919	895	901	613,000	874.76
1993-05-20	918	919	906	906	291,000	879.61
1993-05-19	919	920	918	919	27,000	892.23
1993-05-18	925	926	915	920	193,000	893.20
1993-05-17	922	928	922	925	176,000	898.06
1993-05-14	922	926	922	922	175,000	895.15
1993-05-13	911	939	910	920	831,000	893.20
1993-05-12	915	928	915	915	552,000	888.35
1993-05-11	919	925	914	915	500,000	888.35
1993-05-10	905	919	905	919	421,000	892.23
1993-05-07	910	911	900	905	258,000	878.64
1993-05-06	913	924	913	915	480,000	888.35
1993-04-30	892	910	892	910	329,000	883.50
1993-04-28	900	900	891	891	463,000	865.05
1993-04-27	885	891	882	885	668,000	859.22
1993-04-26	883	883	877	882	68,000	856.31
1993-04-23	875	875	870	875	181,000	849.52
1993-04-22	877	883	877	878	280,000	852.43
1993-04-21	890	893	875	882	295,000	856.31
1993-04-20	900	900	891	895	231,000	868.93
1993-04-19	907	907	896	900	89,000	873.79
1993-04-16	917	918	905	907	344,000	880.58
1993-04-15	910	923	910	918	472,000	891.26
1993-04-14	920	933	920	920	560,000	893.20
1993-04-13	900	920	897	920	521,000	893.20
1993-04-12	910	910	896	900	167,000	873.79
1993-04-09	920	920	912	913	172,000	886.41
1993-04-08	923	930	919	920	501,000	893.20
1993-04-07	919	923	914	920	413,000	893.20
1993-04-06	910	910	902	902	136,000	875.73
1993-04-05	902	906	890	900	273,000	873.79
1993-04-02	895	918	889	900	366,000	873.79
1993-04-01	894	894	885	885	217,000	859.22
1993-03-31	895	895	885	885	270,000	859.22
1993-03-30	906	909	901	902	93,000	875.73
1993-03-29	910	920	910	916	42,000	889.32
1993-03-26	930	930	913	920	304,000	893.20
1993-03-25	905	930	905	923	242,000	896.12
1993-03-24	918	918	910	910	308,000	883.50
1993-03-23	916	928	916	918	267,000	891.26
1993-03-22	930	930	925	925	138,000	898.06
1993-03-19	940	940	920	930	466,000	902.91
1993-03-18	930	940	929	935	558,000	907.77
1993-03-17	910	920	910	920	120,000	893.20
1993-03-16	923	923	912	919	59,000	892.23
1993-03-15	920	923	915	920	366,000	893.20
1993-03-12	913	917	907	916	489,000	889.32
1993-03-11	920	920	910	913	328,000	886.41
1993-03-10	908	914	908	913	220,000	886.41
1993-03-09	905	923	905	915	545,000	888.35
1993-03-08	880	910	880	901	278,000	874.76
1993-03-05	900	900	880	885	269,000	859.22
1993-03-04	920	920	900	905	179,000	878.64
1993-03-03	899	926	899	920	404,000	893.20
1993-03-02	884	900	884	899	103,000	872.82
1993-03-01	885	898	885	894	42,000	867.96
1993-02-26	895	900	890	895	123,000	868.93
1993-02-25	897	898	880	895	305,000	868.93
1993-02-24	906	909	895	895	250,000	868.93
1993-02-23	915	916	908	909	888,000	882.52
1993-02-22	915	915	901	910	677,000	883.50
1993-02-19	906	916	900	915	320,000	888.35
1993-02-18	925	932	916	916	1,192,000	889.32
1993-02-17	884	925	884	920	1,154,000	893.20
1993-02-16	875	900	875	899	263,000	872.82
1993-02-15	874	877	874	874	96,000	848.54
1993-02-12	875	880	868	874	170,000	848.54
1993-02-10	886	890	875	880	105,000	854.37
1993-02-09	891	895	880	880	200,000	854.37
1993-02-08	899	910	899	899	410,000	872.82
1993-02-05	879	899	879	890	523,000	864.08
1993-02-04	890	890	868	868	278,000	842.72
1993-02-03	885	890	881	885	505,000	859.22
1993-02-02	867	882	867	880	233,000	854.37
1993-02-01	868	869	860	866	82,000	840.78
1993-01-29	855	869	853	869	396,000	843.69
1993-01-28	860	870	858	858	729,000	833.01
1993-01-27	845	865	837	860	306,000	834.95
1993-01-26	841	846	835	840	355,000	815.53
1993-01-25	856	856	841	845	335,000	820.39
1993-01-22	874	874	855	856	596,000	831.07
1993-01-21	869	870	861	870	381,000	844.66
1993-01-20	890	890	867	878	1,090,000	852.43
1993-01-19	872	893	870	887	2,075,000	861.17
1993-01-18	856	862	856	862	255,000	836.89
1993-01-14	853	853	848	852	153,000	827.18
1993-01-13	846	852	846	852	273,000	827.18
1993-01-12	838	842	836	842	93,000	817.48
1993-01-11	841	844	836	841	91,000	816.51
1993-01-08	841	852	835	845	302,000	820.39
1993-01-07	833	840	833	834	170,000	809.71
1993-01-06	830	836	826	836	367,000	811.65
1993-01-05	825	834	825	834	254,000	809.71
1993-01-04	822	825	822	825	12,000	800.97

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