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 |
---|---|---|---|---|---|---|
1994-12-30 | 964 | 968 | 964 | 967 | 43,000 | 967 |
1994-12-29 | 963 | 964 | 953 | 964 | 83,000 | 964 |
1994-12-28 | 969 | 969 | 968 | 968 | 14,000 | 968 |
1994-12-27 | 968 | 969 | 968 | 969 | 31,000 | 969 |
1994-12-26 | 990 | 993 | 985 | 992 | 218,000 | 963.11 |
1994-12-22 | 990 | 995 | 987 | 990 | 131,000 | 961.17 |
1994-12-21 | 990 | 990 | 985 | 990 | 121,000 | 961.17 |
1994-12-20 | 970 | 984 | 970 | 980 | 354,000 | 951.46 |
1994-12-19 | 963 | 970 | 963 | 970 | 67,000 | 941.75 |
1994-12-16 | 958 | 962 | 958 | 961 | 245,000 | 933.01 |
1994-12-15 | 958 | 960 | 956 | 958 | 266,000 | 930.10 |
1994-12-14 | 959 | 964 | 956 | 956 | 219,000 | 928.16 |
1994-12-13 | 957 | 958 | 946 | 958 | 111,000 | 930.10 |
1994-12-12 | 957 | 957 | 950 | 950 | 152,000 | 922.33 |
1994-12-09 | 967 | 967 | 957 | 958 | 230,000 | 930.10 |
1994-12-08 | 950 | 959 | 950 | 958 | 204,000 | 930.10 |
1994-12-07 | 941 | 949 | 941 | 945 | 60,000 | 917.48 |
1994-12-06 | 929 | 950 | 929 | 949 | 190,000 | 921.36 |
1994-12-05 | 932 | 932 | 927 | 928 | 197,000 | 900.97 |
1994-12-02 | 925 | 933 | 925 | 932 | 64,000 | 904.85 |
1994-12-01 | 925 | 927 | 922 | 925 | 148,000 | 898.06 |
1994-11-30 | 917 | 922 | 917 | 917 | 99,000 | 890.29 |
1994-11-29 | 917 | 917 | 917 | 917 | 38,000 | 890.29 |
1994-11-28 | 920 | 920 | 900 | 912 | 86,000 | 885.44 |
1994-11-25 | 924 | 926 | 921 | 921 | 105,000 | 894.18 |
1994-11-24 | 925 | 925 | 920 | 925 | 179,000 | 898.06 |
1994-11-22 | 928 | 938 | 921 | 928 | 78,000 | 900.97 |
1994-11-21 | 957 | 957 | 938 | 938 | 47,000 | 910.68 |
1994-11-18 | 959 | 959 | 957 | 957 | 165,000 | 929.13 |
1994-11-17 | 946 | 959 | 946 | 959 | 68,000 | 931.07 |
1994-11-16 | 951 | 951 | 946 | 946 | 132,000 | 918.45 |
1994-11-15 | 945 | 951 | 945 | 951 | 330,000 | 923.30 |
1994-11-14 | 955 | 955 | 945 | 945 | 79,000 | 917.48 |
1994-11-11 | 951 | 955 | 951 | 955 | 131,000 | 927.18 |
1994-11-10 | 959 | 960 | 950 | 950 | 159,000 | 922.33 |
1994-11-09 | 962 | 963 | 946 | 946 | 580,000 | 918.45 |
1994-11-08 | 986 | 986 | 962 | 962 | 115,000 | 933.98 |
1994-11-07 | 991 | 1,000 | 990 | 990 | 118,000 | 961.17 |
1994-11-04 | 999 | 999 | 981 | 981 | 76,000 | 952.43 |
1994-11-02 | 993 | 1,000 | 985 | 999 | 633,000 | 969.90 |
1994-11-01 | 1,010 | 1,010 | 1,000 | 1,000 | 71,000 | 970.87 |
1994-10-31 | 999 | 1,010 | 999 | 1,010 | 74,000 | 980.58 |
1994-10-28 | 983 | 990 | 983 | 990 | 252,000 | 961.17 |
1994-10-27 | 970 | 974 | 970 | 974 | 54,000 | 945.63 |
1994-10-26 | 984 | 984 | 960 | 961 | 142,000 | 933.01 |
1994-10-25 | 991 | 992 | 984 | 988 | 237,000 | 959.22 |
1994-10-24 | 1,010 | 1,010 | 990 | 991 | 61,000 | 962.14 |
1994-10-21 | 1,030 | 1,030 | 1,000 | 1,000 | 532,000 | 970.87 |
1994-10-20 | 995 | 1,010 | 990 | 1,010 | 218,000 | 980.58 |
1994-10-19 | 994 | 1,010 | 994 | 999 | 130,000 | 969.90 |
1994-10-18 | 998 | 1,010 | 991 | 998 | 554,000 | 968.93 |
1994-10-17 | 970 | 996 | 970 | 988 | 169,000 | 959.22 |
1994-10-14 | 980 | 989 | 979 | 979 | 156,000 | 950.49 |
1994-10-13 | 974 | 979 | 974 | 979 | 601,000 | 950.49 |
1994-10-12 | 975 | 975 | 970 | 974 | 39,000 | 945.63 |
1994-10-11 | 960 | 969 | 955 | 969 | 53,000 | 940.78 |
1994-10-07 | 960 | 960 | 944 | 950 | 426,000 | 922.33 |
1994-10-06 | 963 | 963 | 956 | 960 | 85,000 | 932.04 |
1994-10-05 | 970 | 973 | 963 | 973 | 180,000 | 944.66 |
1994-10-04 | 971 | 973 | 970 | 970 | 161,000 | 941.75 |
1994-10-03 | 980 | 980 | 970 | 970 | 67,000 | 941.75 |
1994-09-30 | 970 | 980 | 970 | 980 | 74,000 | 951.46 |
1994-09-29 | 973 | 978 | 971 | 978 | 124,000 | 949.52 |
1994-09-28 | 971 | 971 | 970 | 971 | 37,000 | 942.72 |
1994-09-27 | 980 | 980 | 970 | 970 | 88,000 | 941.75 |
1994-09-26 | 984 | 984 | 974 | 978 | 100,000 | 949.52 |
1994-09-22 | 993 | 993 | 978 | 979 | 127,000 | 950.49 |
1994-09-21 | 973 | 983 | 973 | 983 | 257,000 | 954.37 |
1994-09-20 | 970 | 980 | 969 | 973 | 96,000 | 944.66 |
1994-09-19 | 964 | 970 | 960 | 960 | 156,000 | 932.04 |
1994-09-16 | 960 | 965 | 960 | 960 | 95,000 | 932.04 |
1994-09-14 | 965 | 965 | 961 | 965 | 359,000 | 936.89 |
1994-09-13 | 962 | 974 | 952 | 974 | 730,000 | 945.63 |
1994-09-12 | 955 | 963 | 955 | 963 | 425,000 | 934.95 |
1994-09-09 | 945 | 958 | 945 | 945 | 389,000 | 917.48 |
1994-09-08 | 951 | 956 | 945 | 945 | 460,000 | 917.48 |
1994-09-07 | 962 | 962 | 956 | 959 | 173,000 | 931.07 |
1994-09-06 | 965 | 969 | 960 | 961 | 191,000 | 933.01 |
1994-09-05 | 980 | 980 | 960 | 960 | 105,000 | 932.04 |
1994-09-02 | 955 | 966 | 947 | 960 | 385,000 | 932.04 |
1994-09-01 | 964 | 966 | 960 | 960 | 236,000 | 932.04 |
1994-08-31 | 970 | 975 | 966 | 966 | 88,000 | 937.86 |
1994-08-30 | 971 | 975 | 970 | 970 | 186,000 | 941.75 |
1994-08-29 | 983 | 984 | 970 | 971 | 200,000 | 942.72 |
1994-08-26 | 984 | 985 | 975 | 983 | 155,000 | 954.37 |
1994-08-25 | 970 | 985 | 970 | 985 | 180,000 | 956.31 |
1994-08-24 | 981 | 981 | 970 | 970 | 113,000 | 941.75 |
1994-08-23 | 980 | 980 | 971 | 971 | 31,000 | 942.72 |
1994-08-22 | 981 | 984 | 980 | 980 | 138,000 | 951.46 |
1994-08-19 | 992 | 1,000 | 992 | 1,000 | 95,000 | 970.87 |
1994-08-18 | 1,000 | 1,010 | 995 | 995 | 362,000 | 966.02 |
1994-08-17 | 1,000 | 1,000 | 995 | 995 | 37,000 | 966.02 |
1994-08-16 | 1,010 | 1,010 | 995 | 1,000 | 62,000 | 970.87 |
1994-08-15 | 1,010 | 1,010 | 1,000 | 1,010 | 51,000 | 980.58 |
1994-08-12 | 1,000 | 1,020 | 1,000 | 1,020 | 279,000 | 990.29 |
1994-08-11 | 1,000 | 1,010 | 1,000 | 1,000 | 62,000 | 970.87 |
1994-08-10 | 1,010 | 1,020 | 995 | 1,000 | 371,000 | 970.87 |
1994-08-09 | 1,020 | 1,030 | 1,010 | 1,010 | 141,000 | 980.58 |
1994-08-08 | 1,020 | 1,030 | 1,010 | 1,030 | 12,000 | 1,000 |
1994-08-05 | 1,030 | 1,030 | 1,020 | 1,020 | 92,000 | 990.29 |
1994-08-04 | 1,020 | 1,030 | 1,010 | 1,010 | 88,000 | 980.58 |
1994-08-03 | 1,010 | 1,030 | 1,010 | 1,020 | 12,000 | 990.29 |
1994-08-02 | 1,020 | 1,030 | 1,020 | 1,030 | 396,000 | 1,000 |
1994-08-01 | 1,000 | 1,010 | 1,000 | 1,000 | 273,000 | 970.87 |
1994-07-29 | 1,030 | 1,040 | 1,020 | 1,020 | 213,000 | 990.29 |
1994-07-28 | 1,020 | 1,040 | 1,000 | 1,020 | 276,000 | 990.29 |
1994-07-27 | 1,010 | 1,010 | 1,010 | 1,010 | 131,000 | 980.58 |
1994-07-26 | 1,030 | 1,030 | 1,010 | 1,010 | 182,000 | 980.58 |
1994-07-25 | 1,020 | 1,030 | 1,010 | 1,010 | 339,000 | 980.58 |
1994-07-22 | 1,020 | 1,040 | 1,020 | 1,020 | 127,000 | 990.29 |
1994-07-21 | 1,030 | 1,040 | 1,020 | 1,020 | 89,000 | 990.29 |
1994-07-20 | 1,030 | 1,030 | 1,020 | 1,020 | 26,000 | 990.29 |
1994-07-19 | 1,020 | 1,030 | 1,010 | 1,010 | 156,000 | 980.58 |
1994-07-18 | 1,020 | 1,040 | 1,020 | 1,020 | 34,000 | 990.29 |
1994-07-15 | 1,030 | 1,040 | 1,020 | 1,020 | 15,000 | 990.29 |
1994-07-14 | 1,020 | 1,030 | 1,020 | 1,030 | 202,000 | 1,000 |
1994-07-13 | 1,020 | 1,030 | 1,010 | 1,020 | 327,000 | 990.29 |
1994-07-12 | 1,030 | 1,030 | 1,000 | 1,010 | 94,000 | 980.58 |
1994-07-11 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,009.71 |
1994-07-08 | 1,040 | 1,050 | 1,030 | 1,040 | 158,000 | 1,009.71 |
1994-07-07 | 1,040 | 1,050 | 1,030 | 1,040 | 132,000 | 1,009.71 |
1994-07-06 | 1,050 | 1,060 | 1,040 | 1,050 | 132,000 | 1,019.42 |
1994-07-05 | 1,050 | 1,060 | 1,050 | 1,050 | 207,000 | 1,019.42 |
1994-07-04 | 1,050 | 1,050 | 1,040 | 1,050 | 64,000 | 1,019.42 |
1994-07-01 | 1,030 | 1,030 | 1,030 | 1,030 | 191,000 | 1,000 |
1994-06-30 | 1,030 | 1,060 | 1,030 | 1,050 | 314,000 | 1,019.42 |
1994-06-29 | 1,050 | 1,060 | 1,030 | 1,030 | 402,000 | 1,000 |
1994-06-28 | 1,050 | 1,070 | 1,050 | 1,060 | 416,000 | 1,029.13 |
1994-06-27 | 1,040 | 1,040 | 1,020 | 1,040 | 377,000 | 1,009.71 |
1994-06-24 | 1,070 | 1,070 | 1,050 | 1,060 | 210,000 | 1,029.13 |
1994-06-23 | 1,060 | 1,070 | 1,060 | 1,070 | 181,000 | 1,038.83 |
1994-06-22 | 1,050 | 1,080 | 1,040 | 1,080 | 691,000 | 1,048.54 |
1994-06-21 | 1,070 | 1,070 | 1,060 | 1,070 | 149,000 | 1,038.83 |
1994-06-20 | 1,100 | 1,100 | 1,070 | 1,080 | 193,000 | 1,048.54 |
1994-06-17 | 1,080 | 1,120 | 1,080 | 1,110 | 1,351,000 | 1,077.67 |
1994-06-16 | 1,070 | 1,080 | 1,060 | 1,070 | 522,000 | 1,038.83 |
1994-06-15 | 1,070 | 1,080 | 1,050 | 1,060 | 606,000 | 1,029.13 |
1994-06-14 | 1,060 | 1,080 | 1,060 | 1,060 | 571,000 | 1,029.13 |
1994-06-13 | 1,060 | 1,060 | 1,050 | 1,060 | 237,000 | 1,029.13 |
1994-06-10 | 1,050 | 1,060 | 1,050 | 1,060 | 480,000 | 1,029.13 |
1994-06-09 | 1,050 | 1,070 | 1,050 | 1,060 | 864,000 | 1,029.13 |
1994-06-08 | 1,030 | 1,050 | 1,030 | 1,040 | 266,000 | 1,009.71 |
1994-06-07 | 1,030 | 1,040 | 1,020 | 1,030 | 149,000 | 1,000 |
1994-06-06 | 1,040 | 1,040 | 1,030 | 1,030 | 111,000 | 1,000 |
1994-06-03 | 1,040 | 1,040 | 1,030 | 1,040 | 235,000 | 1,009.71 |
1994-06-02 | 1,060 | 1,060 | 1,040 | 1,040 | 413,000 | 1,009.71 |
1994-06-01 | 1,060 | 1,070 | 1,050 | 1,070 | 309,000 | 1,038.83 |
1994-05-31 | 1,070 | 1,080 | 1,070 | 1,070 | 153,000 | 1,038.83 |
1994-05-30 | 1,060 | 1,070 | 1,050 | 1,060 | 346,000 | 1,029.13 |
1994-05-27 | 1,050 | 1,050 | 1,040 | 1,050 | 774,000 | 1,019.42 |
1994-05-26 | 1,050 | 1,050 | 1,020 | 1,050 | 309,000 | 1,019.42 |
1994-05-25 | 1,030 | 1,050 | 1,030 | 1,050 | 257,000 | 1,019.42 |
1994-05-24 | 1,020 | 1,040 | 1,020 | 1,030 | 427,000 | 1,000 |
1994-05-23 | 1,030 | 1,030 | 1,020 | 1,020 | 371,000 | 990.29 |
1994-05-20 | 1,010 | 1,030 | 1,010 | 1,030 | 467,000 | 1,000 |
1994-05-19 | 1,010 | 1,020 | 1,010 | 1,010 | 213,000 | 980.58 |
1994-05-18 | 1,030 | 1,030 | 1,020 | 1,030 | 590,000 | 1,000 |
1994-05-17 | 1,040 | 1,040 | 1,030 | 1,030 | 792,000 | 1,000 |
1994-05-16 | 1,070 | 1,070 | 1,050 | 1,060 | 612,000 | 1,029.13 |
1994-05-13 | 1,030 | 1,090 | 1,030 | 1,060 | 3,045,999 | 1,029.13 |
1994-05-12 | 1,000 | 1,020 | 997 | 1,020 | 675,000 | 990.29 |
1994-05-11 | 1,010 | 1,020 | 1,000 | 1,020 | 424,000 | 990.29 |
1994-05-10 | 996 | 998 | 994 | 997 | 804,000 | 967.96 |
1994-05-09 | 980 | 997 | 980 | 997 | 58,000 | 967.96 |
1994-05-06 | 990 | 998 | 985 | 997 | 13,000 | 967.96 |
1994-05-02 | 980 | 980 | 978 | 980 | 79,000 | 951.46 |
1994-04-28 | 979 | 990 | 972 | 990 | 512,000 | 961.17 |
1994-04-27 | 989 | 990 | 970 | 989 | 180,000 | 960.19 |
1994-04-26 | 985 | 989 | 975 | 989 | 129,000 | 960.19 |
1994-04-25 | 971 | 980 | 965 | 975 | 75,000 | 946.60 |
1994-04-22 | 980 | 998 | 980 | 981 | 214,000 | 952.43 |
1994-04-21 | 999 | 1,000 | 997 | 1,000 | 257,000 | 970.87 |
1994-04-20 | 1,000 | 1,000 | 996 | 999 | 440,000 | 969.90 |
1994-04-19 | 1,000 | 1,010 | 999 | 1,000 | 381,000 | 970.87 |
1994-04-18 | 990 | 1,020 | 990 | 1,010 | 960,000 | 980.58 |
1994-04-15 | 987 | 990 | 985 | 988 | 366,000 | 959.22 |
1994-04-14 | 971 | 990 | 970 | 987 | 968,000 | 958.25 |
1994-04-13 | 969 | 975 | 955 | 970 | 336,000 | 941.75 |
1994-04-12 | 967 | 967 | 951 | 960 | 194,000 | 932.04 |
1994-04-11 | 966 | 967 | 958 | 967 | 182,000 | 938.84 |
1994-04-08 | 955 | 958 | 941 | 958 | 407,000 | 930.10 |
1994-04-07 | 938 | 948 | 938 | 945 | 85,000 | 917.48 |
1994-04-06 | 957 | 957 | 948 | 948 | 122,000 | 920.39 |
1994-04-05 | 944 | 948 | 935 | 948 | 246,000 | 920.39 |
1994-04-04 | 936 | 936 | 929 | 934 | 93,000 | 906.80 |
1994-04-01 | 936 | 945 | 936 | 937 | 146,000 | 909.71 |
1994-03-31 | 960 | 960 | 936 | 936 | 86,000 | 908.74 |
1994-03-30 | 960 | 965 | 955 | 960 | 291,000 | 932.04 |
1994-03-29 | 984 | 984 | 972 | 980 | 303,000 | 951.46 |
1994-03-28 | 980 | 984 | 970 | 979 | 357,000 | 950.49 |
1994-03-25 | 964 | 980 | 961 | 970 | 761,000 | 941.75 |
1994-03-24 | 955 | 965 | 950 | 965 | 342,000 | 936.89 |
1994-03-23 | 980 | 980 | 969 | 970 | 306,000 | 941.75 |
1994-03-22 | 1,000 | 1,000 | 989 | 990 | 426,000 | 961.17 |
1994-03-18 | 988 | 1,010 | 988 | 1,000 | 1,120,000 | 970.87 |
1994-03-17 | 984 | 989 | 975 | 983 | 898,000 | 954.37 |
1994-03-16 | 977 | 985 | 973 | 982 | 896,000 | 953.40 |
1994-03-15 | 970 | 980 | 965 | 970 | 1,132,000 | 941.75 |
1994-03-14 | 956 | 965 | 952 | 965 | 1,196,000 | 936.89 |
1994-03-11 | 949 | 949 | 936 | 947 | 1,020,000 | 919.42 |
1994-03-10 | 932 | 940 | 932 | 940 | 1,091,000 | 912.62 |
1994-03-09 | 930 | 931 | 924 | 930 | 816,000 | 902.91 |
1994-03-08 | 909 | 940 | 909 | 920 | 1,691,000 | 893.20 |
1994-03-07 | 905 | 919 | 897 | 900 | 1,405,000 | 873.79 |
1994-03-04 | 905 | 917 | 900 | 900 | 2,327,999 | 873.79 |
1994-03-03 | 873 | 885 | 872 | 872 | 411,000 | 846.60 |
1994-03-02 | 875 | 879 | 865 | 871 | 185,000 | 845.63 |
1994-03-01 | 875 | 880 | 865 | 880 | 153,000 | 854.37 |
1994-02-28 | 870 | 880 | 870 | 870 | 121,000 | 844.66 |
1994-02-25 | 862 | 871 | 862 | 870 | 63,000 | 844.66 |
1994-02-24 | 856 | 880 | 856 | 872 | 116,000 | 846.60 |
1994-02-23 | 856 | 860 | 856 | 860 | 15,000 | 834.95 |
1994-02-22 | 880 | 880 | 861 | 865 | 95,000 | 839.81 |
1994-02-21 | 850 | 860 | 850 | 860 | 50,000 | 834.95 |
1994-02-18 | 861 | 861 | 858 | 860 | 69,000 | 834.95 |
1994-02-17 | 870 | 871 | 861 | 861 | 115,000 | 835.92 |
1994-02-16 | 876 | 876 | 867 | 870 | 191,000 | 844.66 |
1994-02-15 | 875 | 875 | 861 | 866 | 177,000 | 840.78 |
1994-02-14 | 885 | 885 | 870 | 884 | 69,000 | 858.25 |
1994-02-10 | 879 | 890 | 879 | 890 | 174,000 | 864.08 |
1994-02-09 | 890 | 891 | 868 | 889 | 392,000 | 863.11 |
1994-02-08 | 890 | 900 | 890 | 900 | 171,000 | 873.79 |
1994-02-07 | 891 | 896 | 891 | 896 | 117,000 | 869.90 |
1994-02-04 | 899 | 900 | 890 | 893 | 130,000 | 866.99 |
1994-02-03 | 901 | 919 | 895 | 900 | 905,000 | 873.79 |
1994-02-02 | 886 | 892 | 877 | 891 | 167,000 | 865.05 |
1994-02-01 | 910 | 910 | 886 | 886 | 501,000 | 860.19 |
1994-01-31 | 900 | 900 | 890 | 894 | 223,000 | 867.96 |
1994-01-28 | 872 | 880 | 870 | 880 | 183,000 | 854.37 |
1994-01-27 | 875 | 884 | 871 | 872 | 547,000 | 846.60 |
1994-01-26 | 864 | 885 | 861 | 885 | 418,000 | 859.22 |
1994-01-25 | 870 | 870 | 860 | 865 | 129,000 | 839.81 |
1994-01-24 | 863 | 864 | 855 | 860 | 209,000 | 834.95 |
1994-01-21 | 876 | 880 | 870 | 879 | 317,000 | 853.40 |
1994-01-20 | 889 | 890 | 876 | 876 | 225,000 | 850.49 |
1994-01-19 | 856 | 875 | 856 | 875 | 448,000 | 849.52 |
1994-01-18 | 858 | 858 | 851 | 855 | 180,000 | 830.10 |
1994-01-17 | 856 | 866 | 856 | 865 | 134,000 | 839.81 |
1994-01-14 | 859 | 865 | 850 | 865 | 246,000 | 839.81 |
1994-01-13 | 865 | 865 | 856 | 856 | 141,000 | 831.07 |
1994-01-12 | 864 | 864 | 852 | 855 | 200,000 | 830.10 |
1994-01-11 | 867 | 867 | 845 | 854 | 456,000 | 829.13 |
1994-01-10 | 863 | 868 | 858 | 867 | 320,000 | 841.75 |
1994-01-07 | 841 | 854 | 839 | 853 | 280,000 | 828.16 |
1994-01-06 | 830 | 834 | 826 | 832 | 323,000 | 807.77 |
1994-01-05 | 818 | 839 | 818 | 820 | 139,000 | 796.12 |
1994-01-04 | 825 | 825 | 815 | 818 | 26,000 | 794.18 |
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