5110 住友ゴム工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 857 | 862 | 857 | 862 | 80,000 | 862 |
| 1995-12-28 | 847 | 848 | 839 | 848 | 216,000 | 848 |
| 1995-12-27 | 839 | 840 | 839 | 839 | 95,000 | 839 |
| 1995-12-26 | 829 | 836 | 829 | 829 | 60,000 | 829 |
| 1995-12-25 | 832 | 833 | 831 | 831 | 85,000 | 831 |
| 1995-12-22 | 840 | 841 | 830 | 831 | 108,000 | 831 |
| 1995-12-21 | 833 | 839 | 833 | 838 | 116,000 | 838 |
| 1995-12-20 | 833 | 833 | 827 | 833 | 40,000 | 833 |
| 1995-12-19 | 822 | 825 | 821 | 825 | 34,000 | 825 |
| 1995-12-18 | 836 | 836 | 821 | 835 | 61,000 | 835 |
| 1995-12-15 | 820 | 824 | 819 | 820 | 124,000 | 820 |
| 1995-12-14 | 829 | 829 | 820 | 824 | 135,000 | 824 |
| 1995-12-13 | 820 | 820 | 816 | 820 | 201,000 | 820 |
| 1995-12-12 | 830 | 830 | 817 | 818 | 38,000 | 818 |
| 1995-12-11 | 822 | 824 | 821 | 824 | 176,000 | 824 |
| 1995-12-08 | 838 | 838 | 821 | 821 | 158,000 | 821 |
| 1995-12-07 | 834 | 839 | 828 | 830 | 314,000 | 830 |
| 1995-12-06 | 827 | 830 | 827 | 829 | 84,000 | 829 |
| 1995-12-05 | 826 | 827 | 826 | 827 | 48,000 | 827 |
| 1995-12-04 | 820 | 826 | 818 | 818 | 230,000 | 818 |
| 1995-12-01 | 807 | 820 | 807 | 820 | 119,000 | 820 |
| 1995-11-30 | 805 | 815 | 805 | 810 | 93,000 | 810 |
| 1995-11-29 | 810 | 812 | 807 | 807 | 75,000 | 807 |
| 1995-11-28 | 808 | 819 | 807 | 819 | 132,000 | 819 |
| 1995-11-27 | 799 | 807 | 799 | 803 | 204,000 | 803 |
| 1995-11-24 | 799 | 800 | 795 | 795 | 9,000 | 795 |
| 1995-11-22 | 800 | 805 | 798 | 798 | 97,000 | 798 |
| 1995-11-21 | 805 | 805 | 799 | 800 | 32,000 | 800 |
| 1995-11-20 | 805 | 805 | 797 | 797 | 60,000 | 797 |
| 1995-11-17 | 801 | 805 | 799 | 800 | 68,000 | 800 |
| 1995-11-16 | 800 | 800 | 797 | 800 | 56,000 | 800 |
| 1995-11-15 | 802 | 805 | 798 | 798 | 205,000 | 798 |
| 1995-11-14 | 802 | 802 | 793 | 800 | 119,000 | 800 |
| 1995-11-13 | 797 | 800 | 791 | 792 | 76,000 | 792 |
| 1995-11-10 | 801 | 809 | 801 | 802 | 21,000 | 802 |
| 1995-11-09 | 813 | 813 | 811 | 811 | 51,000 | 811 |
| 1995-11-08 | 825 | 825 | 808 | 808 | 106,000 | 808 |
| 1995-11-07 | 817 | 820 | 815 | 817 | 78,000 | 817 |
| 1995-11-06 | 817 | 822 | 817 | 818 | 132,000 | 818 |
| 1995-11-02 | 816 | 816 | 812 | 815 | 91,000 | 815 |
| 1995-11-01 | 815 | 815 | 806 | 806 | 95,000 | 806 |
| 1995-10-31 | 801 | 815 | 801 | 815 | 50,000 | 815 |
| 1995-10-30 | 797 | 800 | 797 | 800 | 198,000 | 800 |
| 1995-10-27 | 808 | 808 | 797 | 797 | 181,000 | 797 |
| 1995-10-26 | 808 | 815 | 803 | 804 | 296,000 | 804 |
| 1995-10-25 | 808 | 811 | 805 | 805 | 74,000 | 805 |
| 1995-10-24 | 811 | 815 | 810 | 810 | 51,000 | 810 |
| 1995-10-23 | 818 | 818 | 810 | 810 | 14,000 | 810 |
| 1995-10-20 | 810 | 818 | 805 | 814 | 187,000 | 814 |
| 1995-10-19 | 814 | 814 | 810 | 810 | 37,000 | 810 |
| 1995-10-18 | 814 | 816 | 810 | 816 | 78,000 | 816 |
| 1995-10-17 | 815 | 815 | 810 | 814 | 106,000 | 814 |
| 1995-10-16 | 812 | 818 | 812 | 815 | 137,000 | 815 |
| 1995-10-13 | 817 | 820 | 811 | 812 | 81,000 | 812 |
| 1995-10-12 | 827 | 827 | 822 | 827 | 198,000 | 827 |
| 1995-10-11 | 828 | 830 | 828 | 828 | 171,000 | 828 |
| 1995-10-09 | 830 | 830 | 829 | 830 | 144,000 | 830 |
| 1995-10-06 | 829 | 837 | 829 | 836 | 138,000 | 836 |
| 1995-10-05 | 821 | 830 | 821 | 826 | 54,000 | 826 |
| 1995-10-04 | 829 | 829 | 824 | 828 | 180,000 | 828 |
| 1995-10-03 | 819 | 819 | 816 | 819 | 133,000 | 819 |
| 1995-10-02 | 815 | 820 | 812 | 815 | 129,000 | 815 |
| 1995-09-29 | 825 | 827 | 825 | 827 | 501,000 | 827 |
| 1995-09-28 | 825 | 826 | 820 | 821 | 100,000 | 821 |
| 1995-09-27 | 808 | 820 | 805 | 815 | 311,000 | 815 |
| 1995-09-26 | 805 | 807 | 800 | 807 | 270,000 | 807 |
| 1995-09-25 | 806 | 809 | 803 | 805 | 98,000 | 805 |
| 1995-09-22 | 806 | 813 | 805 | 809 | 68,000 | 809 |
| 1995-09-21 | 815 | 820 | 810 | 815 | 117,000 | 815 |
| 1995-09-20 | 823 | 823 | 815 | 815 | 395,000 | 815 |
| 1995-09-19 | 814 | 822 | 814 | 815 | 237,000 | 815 |
| 1995-09-18 | 815 | 819 | 813 | 815 | 214,000 | 815 |
| 1995-09-14 | 795 | 805 | 794 | 805 | 174,000 | 805 |
| 1995-09-13 | 791 | 791 | 786 | 789 | 159,000 | 789 |
| 1995-09-12 | 776 | 786 | 776 | 784 | 272,000 | 784 |
| 1995-09-11 | 774 | 780 | 771 | 775 | 61,000 | 775 |
| 1995-09-08 | 799 | 799 | 784 | 784 | 533,000 | 784 |
| 1995-09-07 | 775 | 779 | 767 | 779 | 453,000 | 779 |
| 1995-09-06 | 766 | 780 | 760 | 776 | 193,000 | 776 |
| 1995-09-05 | 765 | 772 | 760 | 766 | 179,000 | 766 |
| 1995-09-04 | 781 | 781 | 765 | 765 | 115,000 | 765 |
| 1995-09-01 | 773 | 782 | 773 | 781 | 211,000 | 781 |
| 1995-08-31 | 780 | 790 | 780 | 783 | 43,000 | 783 |
| 1995-08-30 | 792 | 794 | 785 | 790 | 206,000 | 790 |
| 1995-08-29 | 784 | 785 | 777 | 785 | 142,000 | 785 |
| 1995-08-28 | 779 | 785 | 775 | 785 | 101,000 | 785 |
| 1995-08-25 | 780 | 785 | 776 | 778 | 145,000 | 778 |
| 1995-08-24 | 778 | 784 | 778 | 780 | 144,000 | 780 |
| 1995-08-23 | 774 | 785 | 774 | 778 | 73,000 | 778 |
| 1995-08-22 | 758 | 780 | 758 | 774 | 193,000 | 774 |
| 1995-08-21 | 786 | 796 | 756 | 756 | 263,000 | 756 |
| 1995-08-18 | 792 | 808 | 792 | 796 | 239,000 | 796 |
| 1995-08-17 | 800 | 809 | 790 | 809 | 242,000 | 809 |
| 1995-08-16 | 776 | 810 | 776 | 810 | 1,162,000 | 810 |
| 1995-08-15 | 725 | 748 | 725 | 746 | 278,000 | 746 |
| 1995-08-14 | 730 | 730 | 721 | 721 | 321,000 | 721 |
| 1995-08-11 | 705 | 712 | 703 | 712 | 155,000 | 712 |
| 1995-08-10 | 698 | 705 | 696 | 705 | 775,000 | 705 |
| 1995-08-09 | 700 | 705 | 697 | 702 | 230,000 | 702 |
| 1995-08-08 | 691 | 700 | 691 | 700 | 30,000 | 700 |
| 1995-08-07 | 700 | 705 | 696 | 696 | 36,000 | 696 |
| 1995-08-04 | 695 | 704 | 691 | 695 | 52,000 | 695 |
| 1995-08-03 | 698 | 709 | 695 | 705 | 199,000 | 705 |
| 1995-08-02 | 690 | 695 | 685 | 695 | 53,000 | 695 |
| 1995-08-01 | 685 | 695 | 685 | 688 | 95,000 | 688 |
| 1995-07-31 | 685 | 695 | 685 | 695 | 98,000 | 695 |
| 1995-07-28 | 685 | 690 | 680 | 690 | 145,000 | 690 |
| 1995-07-27 | 687 | 692 | 685 | 690 | 73,000 | 690 |
| 1995-07-26 | 696 | 698 | 692 | 697 | 252,000 | 697 |
| 1995-07-25 | 705 | 705 | 692 | 692 | 167,000 | 692 |
| 1995-07-24 | 705 | 705 | 700 | 700 | 45,000 | 700 |
| 1995-07-21 | 686 | 700 | 686 | 700 | 135,000 | 700 |
| 1995-07-20 | 695 | 700 | 690 | 695 | 105,000 | 695 |
| 1995-07-19 | 708 | 708 | 700 | 705 | 71,000 | 705 |
| 1995-07-18 | 710 | 710 | 699 | 699 | 177,000 | 699 |
| 1995-07-17 | 694 | 705 | 693 | 700 | 110,000 | 700 |
| 1995-07-14 | 680 | 690 | 675 | 681 | 150,000 | 681 |
| 1995-07-13 | 680 | 684 | 680 | 680 | 79,000 | 680 |
| 1995-07-12 | 704 | 704 | 689 | 694 | 244,000 | 694 |
| 1995-07-11 | 696 | 698 | 679 | 694 | 116,000 | 694 |
| 1995-07-10 | 700 | 705 | 695 | 699 | 117,000 | 699 |
| 1995-07-07 | 675 | 705 | 672 | 700 | 279,000 | 700 |
| 1995-07-06 | 656 | 659 | 653 | 658 | 153,000 | 658 |
| 1995-07-05 | 636 | 655 | 636 | 653 | 328,000 | 653 |
| 1995-07-04 | 630 | 640 | 630 | 636 | 51,000 | 636 |
| 1995-07-03 | 630 | 630 | 630 | 630 | 174,000 | 630 |
| 1995-06-30 | 621 | 630 | 621 | 630 | 52,000 | 630 |
| 1995-06-29 | 638 | 638 | 623 | 625 | 67,000 | 625 |
| 1995-06-28 | 635 | 635 | 620 | 622 | 108,000 | 622 |
| 1995-06-27 | 635 | 639 | 630 | 639 | 37,000 | 639 |
| 1995-06-26 | 630 | 640 | 630 | 635 | 116,000 | 635 |
| 1995-06-23 | 645 | 647 | 626 | 629 | 276,000 | 629 |
| 1995-06-22 | 621 | 644 | 621 | 644 | 11,000 | 644 |
| 1995-06-21 | 631 | 639 | 624 | 624 | 190,000 | 624 |
| 1995-06-20 | 632 | 632 | 629 | 631 | 201,000 | 631 |
| 1995-06-19 | 628 | 634 | 628 | 629 | 130,000 | 629 |
| 1995-06-16 | 625 | 628 | 618 | 628 | 94,000 | 628 |
| 1995-06-15 | 616 | 616 | 610 | 615 | 233,000 | 615 |
| 1995-06-14 | 620 | 620 | 612 | 612 | 265,000 | 612 |
| 1995-06-13 | 612 | 614 | 610 | 610 | 128,000 | 610 |
| 1995-06-12 | 620 | 620 | 611 | 612 | 74,000 | 612 |
| 1995-06-09 | 615 | 620 | 612 | 620 | 135,000 | 620 |
| 1995-06-08 | 625 | 625 | 620 | 620 | 38,000 | 620 |
| 1995-06-07 | 631 | 633 | 628 | 631 | 224,000 | 631 |
| 1995-06-06 | 634 | 637 | 631 | 631 | 160,000 | 631 |
| 1995-06-05 | 646 | 646 | 641 | 641 | 35,000 | 641 |
| 1995-06-02 | 637 | 656 | 637 | 656 | 212,000 | 656 |
| 1995-06-01 | 620 | 637 | 619 | 631 | 423,000 | 631 |
| 1995-05-31 | 618 | 620 | 614 | 619 | 61,000 | 619 |
| 1995-05-30 | 610 | 614 | 608 | 612 | 689,000 | 612 |
| 1995-05-29 | 616 | 616 | 606 | 611 | 207,000 | 611 |
| 1995-05-26 | 627 | 627 | 619 | 619 | 227,000 | 619 |
| 1995-05-25 | 636 | 639 | 632 | 634 | 143,000 | 634 |
| 1995-05-24 | 636 | 639 | 635 | 636 | 174,000 | 636 |
| 1995-05-23 | 640 | 641 | 634 | 635 | 218,000 | 635 |
| 1995-05-22 | 651 | 656 | 641 | 641 | 237,000 | 641 |
| 1995-05-19 | 655 | 663 | 650 | 651 | 731,000 | 651 |
| 1995-05-18 | 676 | 676 | 661 | 665 | 241,000 | 665 |
| 1995-05-17 | 669 | 669 | 666 | 667 | 105,000 | 667 |
| 1995-05-16 | 676 | 676 | 670 | 673 | 384,000 | 673 |
| 1995-05-15 | 680 | 680 | 676 | 676 | 146,000 | 676 |
| 1995-05-12 | 684 | 687 | 676 | 680 | 222,000 | 680 |
| 1995-05-11 | 698 | 698 | 685 | 685 | 112,000 | 685 |
| 1995-05-10 | 705 | 705 | 690 | 690 | 275,000 | 690 |
| 1995-05-09 | 720 | 725 | 700 | 705 | 373,000 | 705 |
| 1995-05-08 | 725 | 727 | 720 | 725 | 279,000 | 725 |
| 1995-05-02 | 725 | 726 | 721 | 725 | 60,000 | 725 |
| 1995-05-01 | 725 | 729 | 723 | 725 | 41,000 | 725 |
| 1995-04-28 | 730 | 730 | 729 | 729 | 18,000 | 729 |
| 1995-04-27 | 725 | 730 | 724 | 730 | 133,000 | 730 |
| 1995-04-26 | 729 | 729 | 725 | 725 | 49,000 | 725 |
| 1995-04-25 | 723 | 734 | 721 | 732 | 73,000 | 732 |
| 1995-04-24 | 730 | 730 | 724 | 724 | 38,000 | 724 |
| 1995-04-21 | 729 | 731 | 720 | 720 | 234,000 | 720 |
| 1995-04-20 | 731 | 733 | 728 | 728 | 192,000 | 728 |
| 1995-04-19 | 725 | 731 | 725 | 731 | 65,000 | 731 |
| 1995-04-18 | 724 | 725 | 720 | 725 | 69,000 | 725 |
| 1995-04-17 | 724 | 724 | 719 | 720 | 307,000 | 720 |
| 1995-04-14 | 718 | 718 | 704 | 710 | 253,000 | 710 |
| 1995-04-13 | 716 | 723 | 716 | 718 | 296,000 | 718 |
| 1995-04-12 | 700 | 716 | 700 | 710 | 348,000 | 710 |
| 1995-04-11 | 699 | 709 | 699 | 708 | 105,000 | 708 |
| 1995-04-10 | 682 | 700 | 679 | 699 | 84,000 | 699 |
| 1995-04-07 | 679 | 688 | 679 | 682 | 118,000 | 682 |
| 1995-04-06 | 671 | 688 | 671 | 688 | 128,000 | 688 |
| 1995-04-05 | 675 | 675 | 668 | 668 | 88,000 | 668 |
| 1995-04-04 | 675 | 680 | 666 | 675 | 55,000 | 675 |
| 1995-04-03 | 695 | 695 | 665 | 665 | 338,000 | 665 |
| 1995-03-31 | 710 | 725 | 705 | 705 | 260,000 | 705 |
| 1995-03-30 | 703 | 713 | 700 | 700 | 162,000 | 700 |
| 1995-03-29 | 701 | 710 | 700 | 703 | 175,000 | 703 |
| 1995-03-28 | 699 | 700 | 689 | 696 | 159,000 | 696 |
| 1995-03-27 | 688 | 710 | 688 | 689 | 124,000 | 689 |
| 1995-03-24 | 697 | 697 | 686 | 689 | 178,000 | 689 |
| 1995-03-23 | 700 | 700 | 691 | 691 | 95,000 | 691 |
| 1995-03-22 | 717 | 717 | 702 | 703 | 297,000 | 703 |
| 1995-03-20 | 702 | 702 | 701 | 702 | 25,000 | 702 |
| 1995-03-17 | 716 | 716 | 702 | 704 | 167,000 | 704 |
| 1995-03-16 | 713 | 713 | 702 | 712 | 50,000 | 712 |
| 1995-03-15 | 722 | 723 | 716 | 723 | 119,000 | 723 |
| 1995-03-14 | 721 | 737 | 716 | 716 | 118,000 | 716 |
| 1995-03-13 | 731 | 731 | 724 | 724 | 113,000 | 724 |
| 1995-03-10 | 733 | 735 | 731 | 732 | 220,000 | 732 |
| 1995-03-09 | 735 | 741 | 731 | 739 | 57,000 | 739 |
| 1995-03-08 | 745 | 745 | 725 | 735 | 138,000 | 735 |
| 1995-03-07 | 748 | 749 | 745 | 745 | 163,000 | 745 |
| 1995-03-06 | 752 | 766 | 748 | 765 | 126,000 | 765 |
| 1995-03-03 | 750 | 755 | 741 | 753 | 193,000 | 753 |
| 1995-03-02 | 760 | 760 | 746 | 758 | 103,000 | 758 |
| 1995-03-01 | 733 | 749 | 733 | 740 | 275,000 | 740 |
| 1995-02-28 | 741 | 745 | 731 | 743 | 347,000 | 743 |
| 1995-02-27 | 740 | 745 | 738 | 740 | 154,000 | 740 |
| 1995-02-24 | 770 | 771 | 765 | 770 | 204,000 | 770 |
| 1995-02-23 | 771 | 775 | 768 | 769 | 156,000 | 769 |
| 1995-02-22 | 777 | 777 | 770 | 770 | 75,000 | 770 |
| 1995-02-21 | 766 | 770 | 766 | 768 | 73,000 | 768 |
| 1995-02-20 | 780 | 780 | 766 | 767 | 76,000 | 767 |
| 1995-02-17 | 773 | 776 | 769 | 770 | 172,000 | 770 |
| 1995-02-16 | 769 | 780 | 765 | 768 | 325,000 | 768 |
| 1995-02-15 | 763 | 764 | 762 | 762 | 135,000 | 762 |
| 1995-02-14 | 767 | 768 | 762 | 762 | 297,000 | 762 |
| 1995-02-13 | 761 | 767 | 760 | 760 | 166,000 | 760 |
| 1995-02-10 | 770 | 770 | 759 | 760 | 423,000 | 760 |
| 1995-02-09 | 780 | 780 | 771 | 772 | 415,000 | 772 |
| 1995-02-08 | 781 | 782 | 781 | 781 | 43,000 | 781 |
| 1995-02-07 | 795 | 796 | 791 | 795 | 175,000 | 795 |
| 1995-02-06 | 793 | 793 | 785 | 786 | 80,000 | 786 |
| 1995-02-03 | 790 | 800 | 788 | 793 | 138,000 | 793 |
| 1995-02-02 | 780 | 782 | 777 | 780 | 91,000 | 780 |
| 1995-02-01 | 793 | 793 | 783 | 786 | 248,000 | 786 |
| 1995-01-31 | 812 | 812 | 792 | 801 | 395,000 | 801 |
| 1995-01-30 | 794 | 807 | 794 | 802 | 363,000 | 802 |
| 1995-01-27 | 790 | 793 | 786 | 793 | 259,000 | 793 |
| 1995-01-26 | 790 | 795 | 785 | 790 | 627,000 | 790 |
| 1995-01-25 | 788 | 797 | 788 | 794 | 1,168,000 | 794 |
| 1995-01-24 | 779 | 790 | 779 | 787 | 408,000 | 787 |
| 1995-01-23 | 829 | 829 | 779 | 779 | 618,000 | 779 |
| 1995-01-20 | 859 | 859 | 838 | 838 | 273,000 | 838 |
| 1995-01-19 | 900 | 900 | 873 | 879 | 408,000 | 879 |
| 1995-01-18 | 907 | 918 | 902 | 910 | 235,000 | 910 |
| 1995-01-17 | 935 | 952 | 926 | 927 | 64,000 | 927 |
| 1995-01-13 | 946 | 955 | 945 | 945 | 122,000 | 945 |
| 1995-01-12 | 960 | 960 | 956 | 956 | 205,000 | 956 |
| 1995-01-11 | 956 | 965 | 956 | 965 | 100,000 | 965 |
| 1995-01-10 | 955 | 963 | 955 | 962 | 461,000 | 962 |
| 1995-01-09 | 950 | 955 | 947 | 955 | 33,000 | 955 |
| 1995-01-06 | 958 | 958 | 950 | 958 | 89,000 | 958 |
| 1995-01-05 | 961 | 961 | 959 | 960 | 90,000 | 960 |
| 1995-01-04 | 961 | 961 | 961 | 961 | 21,000 | 961 |
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
