5110 住友ゴム工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3096496896496743,000967
1994-12-2996396495396483,000964
1994-12-2896996996896814,000968
1994-12-2796896996896931,000969
1994-12-26990993985992218,000963.11
1994-12-22990995987990131,000961.17
1994-12-21990990985990121,000961.17
1994-12-20970984970980354,000951.46
1994-12-1996397096397067,000941.75
1994-12-16958962958961245,000933.01
1994-12-15958960956958266,000930.10
1994-12-14959964956956219,000928.16
1994-12-13957958946958111,000930.10
1994-12-12957957950950152,000922.33
1994-12-09967967957958230,000930.10
1994-12-08950959950958204,000930.10
1994-12-0794194994194560,000917.48
1994-12-06929950929949190,000921.36
1994-12-05932932927928197,000900.97
1994-12-0292593392593264,000904.85
1994-12-01925927922925148,000898.06
1994-11-3091792291791799,000890.29
1994-11-2991791791791738,000890.29
1994-11-2892092090091286,000885.44
1994-11-25924926921921105,000894.18
1994-11-24925925920925179,000898.06
1994-11-2292893892192878,000900.97
1994-11-2195795793893847,000910.68
1994-11-18959959957957165,000929.13
1994-11-1794695994695968,000931.07
1994-11-16951951946946132,000918.45
1994-11-15945951945951330,000923.30
1994-11-1495595594594579,000917.48
1994-11-11951955951955131,000927.18
1994-11-10959960950950159,000922.33
1994-11-09962963946946580,000918.45
1994-11-08986986962962115,000933.98
1994-11-079911,000990990118,000961.17
1994-11-0499999998198176,000952.43
1994-11-029931,000985999633,000969.90
1994-11-011,0101,0101,0001,00071,000970.87
1994-10-319991,0109991,01074,000980.58
1994-10-28983990983990252,000961.17
1994-10-2797097497097454,000945.63
1994-10-26984984960961142,000933.01
1994-10-25991992984988237,000959.22
1994-10-241,0101,01099099161,000962.14
1994-10-211,0301,0301,0001,000532,000970.87
1994-10-209951,0109901,010218,000980.58
1994-10-199941,010994999130,000969.90
1994-10-189981,010991998554,000968.93
1994-10-17970996970988169,000959.22
1994-10-14980989979979156,000950.49
1994-10-13974979974979601,000950.49
1994-10-1297597597097439,000945.63
1994-10-1196096995596953,000940.78
1994-10-07960960944950426,000922.33
1994-10-0696396395696085,000932.04
1994-10-05970973963973180,000944.66
1994-10-04971973970970161,000941.75
1994-10-0398098097097067,000941.75
1994-09-3097098097098074,000951.46
1994-09-29973978971978124,000949.52
1994-09-2897197197097137,000942.72
1994-09-2798098097097088,000941.75
1994-09-26984984974978100,000949.52
1994-09-22993993978979127,000950.49
1994-09-21973983973983257,000954.37
1994-09-2097098096997396,000944.66
1994-09-19964970960960156,000932.04
1994-09-1696096596096095,000932.04
1994-09-14965965961965359,000936.89
1994-09-13962974952974730,000945.63
1994-09-12955963955963425,000934.95
1994-09-09945958945945389,000917.48
1994-09-08951956945945460,000917.48
1994-09-07962962956959173,000931.07
1994-09-06965969960961191,000933.01
1994-09-05980980960960105,000932.04
1994-09-02955966947960385,000932.04
1994-09-01964966960960236,000932.04
1994-08-3197097596696688,000937.86
1994-08-30971975970970186,000941.75
1994-08-29983984970971200,000942.72
1994-08-26984985975983155,000954.37
1994-08-25970985970985180,000956.31
1994-08-24981981970970113,000941.75
1994-08-2398098097197131,000942.72
1994-08-22981984980980138,000951.46
1994-08-199921,0009921,00095,000970.87
1994-08-181,0001,010995995362,000966.02
1994-08-171,0001,00099599537,000966.02
1994-08-161,0101,0109951,00062,000970.87
1994-08-151,0101,0101,0001,01051,000980.58
1994-08-121,0001,0201,0001,020279,000990.29
1994-08-111,0001,0101,0001,00062,000970.87
1994-08-101,0101,0209951,000371,000970.87
1994-08-091,0201,0301,0101,010141,000980.58
1994-08-081,0201,0301,0101,03012,0001,000
1994-08-051,0301,0301,0201,02092,000990.29
1994-08-041,0201,0301,0101,01088,000980.58
1994-08-031,0101,0301,0101,02012,000990.29
1994-08-021,0201,0301,0201,030396,0001,000
1994-08-011,0001,0101,0001,000273,000970.87
1994-07-291,0301,0401,0201,020213,000990.29
1994-07-281,0201,0401,0001,020276,000990.29
1994-07-271,0101,0101,0101,010131,000980.58
1994-07-261,0301,0301,0101,010182,000980.58
1994-07-251,0201,0301,0101,010339,000980.58
1994-07-221,0201,0401,0201,020127,000990.29
1994-07-211,0301,0401,0201,02089,000990.29
1994-07-201,0301,0301,0201,02026,000990.29
1994-07-191,0201,0301,0101,010156,000980.58
1994-07-181,0201,0401,0201,02034,000990.29
1994-07-151,0301,0401,0201,02015,000990.29
1994-07-141,0201,0301,0201,030202,0001,000
1994-07-131,0201,0301,0101,020327,000990.29
1994-07-121,0301,0301,0001,01094,000980.58
1994-07-111,0401,0401,0401,04010,0001,009.71
1994-07-081,0401,0501,0301,040158,0001,009.71
1994-07-071,0401,0501,0301,040132,0001,009.71
1994-07-061,0501,0601,0401,050132,0001,019.42
1994-07-051,0501,0601,0501,050207,0001,019.42
1994-07-041,0501,0501,0401,05064,0001,019.42
1994-07-011,0301,0301,0301,030191,0001,000
1994-06-301,0301,0601,0301,050314,0001,019.42
1994-06-291,0501,0601,0301,030402,0001,000
1994-06-281,0501,0701,0501,060416,0001,029.13
1994-06-271,0401,0401,0201,040377,0001,009.71
1994-06-241,0701,0701,0501,060210,0001,029.13
1994-06-231,0601,0701,0601,070181,0001,038.83
1994-06-221,0501,0801,0401,080691,0001,048.54
1994-06-211,0701,0701,0601,070149,0001,038.83
1994-06-201,1001,1001,0701,080193,0001,048.54
1994-06-171,0801,1201,0801,1101,351,0001,077.67
1994-06-161,0701,0801,0601,070522,0001,038.83
1994-06-151,0701,0801,0501,060606,0001,029.13
1994-06-141,0601,0801,0601,060571,0001,029.13
1994-06-131,0601,0601,0501,060237,0001,029.13
1994-06-101,0501,0601,0501,060480,0001,029.13
1994-06-091,0501,0701,0501,060864,0001,029.13
1994-06-081,0301,0501,0301,040266,0001,009.71
1994-06-071,0301,0401,0201,030149,0001,000
1994-06-061,0401,0401,0301,030111,0001,000
1994-06-031,0401,0401,0301,040235,0001,009.71
1994-06-021,0601,0601,0401,040413,0001,009.71
1994-06-011,0601,0701,0501,070309,0001,038.83
1994-05-311,0701,0801,0701,070153,0001,038.83
1994-05-301,0601,0701,0501,060346,0001,029.13
1994-05-271,0501,0501,0401,050774,0001,019.42
1994-05-261,0501,0501,0201,050309,0001,019.42
1994-05-251,0301,0501,0301,050257,0001,019.42
1994-05-241,0201,0401,0201,030427,0001,000
1994-05-231,0301,0301,0201,020371,000990.29
1994-05-201,0101,0301,0101,030467,0001,000
1994-05-191,0101,0201,0101,010213,000980.58
1994-05-181,0301,0301,0201,030590,0001,000
1994-05-171,0401,0401,0301,030792,0001,000
1994-05-161,0701,0701,0501,060612,0001,029.13
1994-05-131,0301,0901,0301,0603,045,9991,029.13
1994-05-121,0001,0209971,020675,000990.29
1994-05-111,0101,0201,0001,020424,000990.29
1994-05-10996998994997804,000967.96
1994-05-0998099798099758,000967.96
1994-05-0699099898599713,000967.96
1994-05-0298098097898079,000951.46
1994-04-28979990972990512,000961.17
1994-04-27989990970989180,000960.19
1994-04-26985989975989129,000960.19
1994-04-2597198096597575,000946.60
1994-04-22980998980981214,000952.43
1994-04-219991,0009971,000257,000970.87
1994-04-201,0001,000996999440,000969.90
1994-04-191,0001,0109991,000381,000970.87
1994-04-189901,0209901,010960,000980.58
1994-04-15987990985988366,000959.22
1994-04-14971990970987968,000958.25
1994-04-13969975955970336,000941.75
1994-04-12967967951960194,000932.04
1994-04-11966967958967182,000938.84
1994-04-08955958941958407,000930.10
1994-04-0793894893894585,000917.48
1994-04-06957957948948122,000920.39
1994-04-05944948935948246,000920.39
1994-04-0493693692993493,000906.80
1994-04-01936945936937146,000909.71
1994-03-3196096093693686,000908.74
1994-03-30960965955960291,000932.04
1994-03-29984984972980303,000951.46
1994-03-28980984970979357,000950.49
1994-03-25964980961970761,000941.75
1994-03-24955965950965342,000936.89
1994-03-23980980969970306,000941.75
1994-03-221,0001,000989990426,000961.17
1994-03-189881,0109881,0001,120,000970.87
1994-03-17984989975983898,000954.37
1994-03-16977985973982896,000953.40
1994-03-159709809659701,132,000941.75
1994-03-149569659529651,196,000936.89
1994-03-119499499369471,020,000919.42
1994-03-109329409329401,091,000912.62
1994-03-09930931924930816,000902.91
1994-03-089099409099201,691,000893.20
1994-03-079059198979001,405,000873.79
1994-03-049059179009002,327,999873.79
1994-03-03873885872872411,000846.60
1994-03-02875879865871185,000845.63
1994-03-01875880865880153,000854.37
1994-02-28870880870870121,000844.66
1994-02-2586287186287063,000844.66
1994-02-24856880856872116,000846.60
1994-02-2385686085686015,000834.95
1994-02-2288088086186595,000839.81
1994-02-2185086085086050,000834.95
1994-02-1886186185886069,000834.95
1994-02-17870871861861115,000835.92
1994-02-16876876867870191,000844.66
1994-02-15875875861866177,000840.78
1994-02-1488588587088469,000858.25
1994-02-10879890879890174,000864.08
1994-02-09890891868889392,000863.11
1994-02-08890900890900171,000873.79
1994-02-07891896891896117,000869.90
1994-02-04899900890893130,000866.99
1994-02-03901919895900905,000873.79
1994-02-02886892877891167,000865.05
1994-02-01910910886886501,000860.19
1994-01-31900900890894223,000867.96
1994-01-28872880870880183,000854.37
1994-01-27875884871872547,000846.60
1994-01-26864885861885418,000859.22
1994-01-25870870860865129,000839.81
1994-01-24863864855860209,000834.95
1994-01-21876880870879317,000853.40
1994-01-20889890876876225,000850.49
1994-01-19856875856875448,000849.52
1994-01-18858858851855180,000830.10
1994-01-17856866856865134,000839.81
1994-01-14859865850865246,000839.81
1994-01-13865865856856141,000831.07
1994-01-12864864852855200,000830.10
1994-01-11867867845854456,000829.13
1994-01-10863868858867320,000841.75
1994-01-07841854839853280,000828.16
1994-01-06830834826832323,000807.77
1994-01-05818839818820139,000796.12
1994-01-0482582581581826,000794.18

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