5110 住友ゴム工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 859 | 870 | 859 | 863 | 41,000 | 863 |
| 1996-12-27 | 847 | 854 | 847 | 849 | 64,000 | 849 |
| 1996-12-26 | 849 | 851 | 846 | 850 | 91,000 | 850 |
| 1996-12-25 | 845 | 855 | 845 | 855 | 86,000 | 855 |
| 1996-12-24 | 846 | 855 | 845 | 850 | 427,000 | 850 |
| 1996-12-20 | 852 | 855 | 850 | 854 | 269,000 | 854 |
| 1996-12-19 | 850 | 851 | 846 | 850 | 230,000 | 850 |
| 1996-12-18 | 854 | 854 | 845 | 845 | 488,000 | 845 |
| 1996-12-17 | 850 | 855 | 850 | 854 | 538,000 | 854 |
| 1996-12-16 | 868 | 868 | 860 | 860 | 275,000 | 860 |
| 1996-12-13 | 865 | 865 | 851 | 860 | 860,000 | 860 |
| 1996-12-12 | 857 | 870 | 855 | 860 | 671,000 | 860 |
| 1996-12-11 | 860 | 865 | 850 | 857 | 630,000 | 857 |
| 1996-12-10 | 828 | 874 | 828 | 870 | 849,000 | 870 |
| 1996-12-09 | 814 | 824 | 814 | 824 | 252,000 | 824 |
| 1996-12-06 | 814 | 830 | 809 | 814 | 542,000 | 814 |
| 1996-12-05 | 810 | 810 | 806 | 806 | 329,000 | 806 |
| 1996-12-04 | 810 | 810 | 807 | 809 | 549,000 | 809 |
| 1996-12-03 | 810 | 810 | 807 | 809 | 489,000 | 809 |
| 1996-12-02 | 809 | 811 | 809 | 810 | 140,000 | 810 |
| 1996-11-29 | 810 | 812 | 810 | 812 | 352,000 | 812 |
| 1996-11-28 | 812 | 812 | 811 | 812 | 249,000 | 812 |
| 1996-11-27 | 812 | 813 | 811 | 813 | 761,000 | 813 |
| 1996-11-26 | 811 | 813 | 811 | 813 | 1,686,000 | 813 |
| 1996-11-25 | 812 | 815 | 811 | 811 | 119,000 | 811 |
| 1996-11-22 | 812 | 812 | 810 | 811 | 221,000 | 811 |
| 1996-11-21 | 814 | 815 | 812 | 813 | 281,000 | 813 |
| 1996-11-20 | 813 | 813 | 812 | 813 | 289,000 | 813 |
| 1996-11-19 | 811 | 811 | 810 | 811 | 350,000 | 811 |
| 1996-11-18 | 817 | 817 | 813 | 813 | 52,000 | 813 |
| 1996-11-15 | 815 | 820 | 814 | 817 | 212,000 | 817 |
| 1996-11-14 | 824 | 825 | 815 | 815 | 570,000 | 815 |
| 1996-11-13 | 819 | 824 | 819 | 820 | 815,000 | 820 |
| 1996-11-12 | 814 | 825 | 814 | 815 | 874,000 | 815 |
| 1996-11-11 | 822 | 823 | 814 | 820 | 184,000 | 820 |
| 1996-11-08 | 816 | 823 | 812 | 812 | 467,000 | 812 |
| 1996-11-07 | 818 | 823 | 816 | 823 | 385,000 | 823 |
| 1996-11-06 | 812 | 815 | 811 | 815 | 270,000 | 815 |
| 1996-11-05 | 809 | 809 | 807 | 809 | 57,000 | 809 |
| 1996-11-01 | 807 | 807 | 804 | 804 | 122,000 | 804 |
| 1996-10-31 | 808 | 808 | 806 | 806 | 175,000 | 806 |
| 1996-10-30 | 814 | 814 | 807 | 808 | 90,000 | 808 |
| 1996-10-29 | 812 | 814 | 812 | 814 | 208,000 | 814 |
| 1996-10-28 | 811 | 811 | 808 | 810 | 219,000 | 810 |
| 1996-10-25 | 805 | 812 | 805 | 811 | 244,000 | 811 |
| 1996-10-24 | 806 | 809 | 803 | 809 | 45,000 | 809 |
| 1996-10-23 | 808 | 811 | 803 | 810 | 243,000 | 810 |
| 1996-10-22 | 811 | 818 | 810 | 810 | 174,000 | 810 |
| 1996-10-21 | 825 | 825 | 814 | 820 | 739,000 | 820 |
| 1996-10-18 | 824 | 825 | 820 | 824 | 637,000 | 824 |
| 1996-10-17 | 822 | 822 | 811 | 820 | 1,609,000 | 820 |
| 1996-10-16 | 814 | 818 | 808 | 818 | 634,000 | 818 |
| 1996-10-15 | 798 | 805 | 795 | 804 | 493,000 | 804 |
| 1996-10-14 | 799 | 804 | 797 | 800 | 273,000 | 800 |
| 1996-10-11 | 790 | 791 | 788 | 789 | 453,000 | 789 |
| 1996-10-09 | 796 | 800 | 790 | 790 | 608,000 | 790 |
| 1996-10-08 | 808 | 808 | 801 | 804 | 374,000 | 804 |
| 1996-10-07 | 810 | 810 | 808 | 809 | 107,000 | 809 |
| 1996-10-04 | 815 | 815 | 809 | 809 | 129,000 | 809 |
| 1996-10-03 | 802 | 814 | 802 | 809 | 384,000 | 809 |
| 1996-10-02 | 811 | 811 | 802 | 802 | 270,000 | 802 |
| 1996-10-01 | 815 | 815 | 804 | 804 | 215,000 | 804 |
| 1996-09-30 | 819 | 819 | 810 | 816 | 188,000 | 816 |
| 1996-09-27 | 806 | 819 | 801 | 819 | 248,000 | 819 |
| 1996-09-26 | 816 | 816 | 803 | 806 | 200,000 | 806 |
| 1996-09-25 | 818 | 818 | 813 | 817 | 47,000 | 817 |
| 1996-09-24 | 818 | 818 | 810 | 815 | 220,000 | 815 |
| 1996-09-20 | 816 | 817 | 809 | 815 | 87,000 | 815 |
| 1996-09-19 | 805 | 810 | 800 | 810 | 229,000 | 810 |
| 1996-09-18 | 810 | 810 | 800 | 800 | 598,000 | 800 |
| 1996-09-17 | 809 | 809 | 799 | 800 | 372,000 | 800 |
| 1996-09-13 | 801 | 805 | 800 | 800 | 262,000 | 800 |
| 1996-09-12 | 800 | 810 | 800 | 800 | 202,000 | 800 |
| 1996-09-11 | 807 | 808 | 800 | 800 | 276,000 | 800 |
| 1996-09-10 | 810 | 820 | 810 | 815 | 107,000 | 815 |
| 1996-09-09 | 826 | 826 | 810 | 810 | 49,000 | 810 |
| 1996-09-06 | 821 | 830 | 808 | 830 | 245,000 | 830 |
| 1996-09-05 | 814 | 836 | 814 | 831 | 59,000 | 831 |
| 1996-09-04 | 814 | 816 | 813 | 813 | 23,000 | 813 |
| 1996-09-03 | 825 | 825 | 816 | 823 | 23,000 | 823 |
| 1996-09-02 | 823 | 831 | 815 | 815 | 108,000 | 815 |
| 1996-08-30 | 841 | 841 | 822 | 831 | 163,000 | 831 |
| 1996-08-29 | 844 | 844 | 831 | 831 | 154,000 | 831 |
| 1996-08-28 | 840 | 843 | 839 | 840 | 242,000 | 840 |
| 1996-08-27 | 835 | 839 | 835 | 838 | 144,000 | 838 |
| 1996-08-26 | 840 | 840 | 834 | 835 | 97,000 | 835 |
| 1996-08-23 | 836 | 838 | 830 | 830 | 142,000 | 830 |
| 1996-08-22 | 835 | 835 | 826 | 826 | 132,000 | 826 |
| 1996-08-21 | 824 | 835 | 824 | 827 | 219,000 | 827 |
| 1996-08-20 | 822 | 825 | 807 | 812 | 630,000 | 812 |
| 1996-08-19 | 831 | 831 | 823 | 830 | 224,000 | 830 |
| 1996-08-16 | 832 | 833 | 830 | 831 | 226,000 | 831 |
| 1996-08-15 | 859 | 859 | 836 | 836 | 213,000 | 836 |
| 1996-08-14 | 840 | 856 | 840 | 850 | 177,000 | 850 |
| 1996-08-13 | 845 | 845 | 838 | 844 | 118,000 | 844 |
| 1996-08-12 | 833 | 841 | 830 | 841 | 62,000 | 841 |
| 1996-08-09 | 837 | 840 | 836 | 838 | 87,000 | 838 |
| 1996-08-08 | 833 | 838 | 833 | 837 | 85,000 | 837 |
| 1996-08-07 | 848 | 849 | 839 | 839 | 199,000 | 839 |
| 1996-08-06 | 848 | 848 | 840 | 848 | 155,000 | 848 |
| 1996-08-05 | 844 | 849 | 838 | 848 | 67,000 | 848 |
| 1996-08-02 | 840 | 841 | 832 | 833 | 263,000 | 833 |
| 1996-08-01 | 841 | 845 | 832 | 839 | 363,000 | 839 |
| 1996-07-31 | 868 | 868 | 848 | 852 | 284,000 | 852 |
| 1996-07-30 | 890 | 890 | 871 | 871 | 174,000 | 871 |
| 1996-07-29 | 898 | 903 | 886 | 903 | 146,000 | 903 |
| 1996-07-26 | 905 | 905 | 884 | 896 | 201,000 | 896 |
| 1996-07-25 | 900 | 911 | 891 | 900 | 106,000 | 900 |
| 1996-07-24 | 908 | 908 | 895 | 895 | 173,000 | 895 |
| 1996-07-23 | 903 | 913 | 902 | 913 | 99,000 | 913 |
| 1996-07-22 | 913 | 925 | 913 | 920 | 352,000 | 920 |
| 1996-07-19 | 920 | 920 | 904 | 904 | 206,000 | 904 |
| 1996-07-18 | 921 | 930 | 920 | 930 | 50,000 | 930 |
| 1996-07-17 | 924 | 924 | 915 | 920 | 55,000 | 920 |
| 1996-07-16 | 920 | 924 | 915 | 924 | 128,000 | 924 |
| 1996-07-15 | 913 | 930 | 913 | 930 | 100,000 | 930 |
| 1996-07-12 | 924 | 931 | 923 | 923 | 199,000 | 923 |
| 1996-07-11 | 932 | 935 | 925 | 933 | 86,000 | 933 |
| 1996-07-10 | 923 | 926 | 923 | 924 | 428,000 | 924 |
| 1996-07-09 | 930 | 934 | 920 | 920 | 128,000 | 920 |
| 1996-07-08 | 923 | 939 | 919 | 939 | 117,000 | 939 |
| 1996-07-05 | 927 | 943 | 927 | 943 | 111,000 | 943 |
| 1996-07-04 | 940 | 940 | 930 | 936 | 119,000 | 936 |
| 1996-07-03 | 940 | 940 | 935 | 940 | 147,000 | 940 |
| 1996-07-02 | 950 | 950 | 936 | 936 | 229,000 | 936 |
| 1996-07-01 | 949 | 959 | 949 | 953 | 363,000 | 953 |
| 1996-06-28 | 937 | 955 | 937 | 949 | 425,000 | 949 |
| 1996-06-27 | 936 | 941 | 935 | 935 | 99,000 | 935 |
| 1996-06-26 | 934 | 938 | 934 | 935 | 184,000 | 935 |
| 1996-06-25 | 940 | 944 | 931 | 931 | 529,000 | 931 |
| 1996-06-24 | 936 | 936 | 933 | 935 | 49,000 | 935 |
| 1996-06-21 | 928 | 933 | 928 | 933 | 380,000 | 933 |
| 1996-06-20 | 933 | 933 | 919 | 933 | 124,000 | 933 |
| 1996-06-19 | 932 | 935 | 928 | 930 | 586,000 | 930 |
| 1996-06-18 | 933 | 933 | 931 | 932 | 39,000 | 932 |
| 1996-06-17 | 934 | 934 | 923 | 923 | 168,000 | 923 |
| 1996-06-14 | 936 | 936 | 930 | 933 | 516,000 | 933 |
| 1996-06-13 | 918 | 931 | 918 | 919 | 111,000 | 919 |
| 1996-06-12 | 934 | 937 | 913 | 913 | 104,000 | 913 |
| 1996-06-11 | 922 | 938 | 911 | 938 | 111,000 | 938 |
| 1996-06-10 | 923 | 934 | 923 | 930 | 45,000 | 930 |
| 1996-06-07 | 927 | 937 | 917 | 934 | 98,000 | 934 |
| 1996-06-06 | 929 | 939 | 923 | 923 | 46,000 | 923 |
| 1996-06-05 | 932 | 939 | 921 | 939 | 161,000 | 939 |
| 1996-06-04 | 915 | 945 | 915 | 941 | 246,000 | 941 |
| 1996-06-03 | 945 | 945 | 916 | 916 | 125,000 | 916 |
| 1996-05-31 | 945 | 945 | 940 | 945 | 309,000 | 945 |
| 1996-05-30 | 946 | 946 | 945 | 945 | 22,000 | 945 |
| 1996-05-29 | 950 | 956 | 940 | 956 | 89,000 | 956 |
| 1996-05-28 | 953 | 957 | 948 | 956 | 77,000 | 956 |
| 1996-05-27 | 947 | 947 | 941 | 943 | 41,000 | 943 |
| 1996-05-24 | 951 | 957 | 931 | 931 | 37,000 | 931 |
| 1996-05-23 | 955 | 955 | 941 | 941 | 115,000 | 941 |
| 1996-05-22 | 960 | 960 | 950 | 950 | 191,000 | 950 |
| 1996-05-21 | 951 | 960 | 943 | 960 | 32,000 | 960 |
| 1996-05-20 | 960 | 965 | 955 | 960 | 69,000 | 960 |
| 1996-05-17 | 954 | 962 | 953 | 955 | 152,000 | 955 |
| 1996-05-16 | 950 | 964 | 950 | 964 | 234,000 | 964 |
| 1996-05-15 | 940 | 956 | 940 | 940 | 127,000 | 940 |
| 1996-05-14 | 930 | 943 | 928 | 943 | 123,000 | 943 |
| 1996-05-13 | 933 | 939 | 925 | 925 | 69,000 | 925 |
| 1996-05-10 | 936 | 937 | 928 | 929 | 451,000 | 929 |
| 1996-05-09 | 941 | 941 | 935 | 937 | 188,000 | 937 |
| 1996-05-08 | 942 | 942 | 938 | 940 | 308,000 | 940 |
| 1996-05-07 | 948 | 948 | 932 | 932 | 269,000 | 932 |
| 1996-05-02 | 955 | 955 | 940 | 952 | 122,000 | 952 |
| 1996-05-01 | 953 | 955 | 948 | 953 | 152,000 | 953 |
| 1996-04-30 | 962 | 962 | 951 | 951 | 109,000 | 951 |
| 1996-04-26 | 960 | 967 | 960 | 962 | 667,000 | 962 |
| 1996-04-25 | 949 | 960 | 949 | 960 | 748,000 | 960 |
| 1996-04-24 | 929 | 951 | 929 | 940 | 1,231,000 | 940 |
| 1996-04-23 | 927 | 928 | 926 | 928 | 446,000 | 928 |
| 1996-04-22 | 922 | 922 | 915 | 917 | 110,000 | 917 |
| 1996-04-19 | 927 | 928 | 922 | 922 | 282,000 | 922 |
| 1996-04-18 | 928 | 928 | 919 | 928 | 387,000 | 928 |
| 1996-04-17 | 930 | 931 | 926 | 930 | 279,000 | 930 |
| 1996-04-16 | 934 | 934 | 930 | 932 | 255,000 | 932 |
| 1996-04-15 | 929 | 931 | 928 | 930 | 282,000 | 930 |
| 1996-04-12 | 928 | 930 | 920 | 929 | 648,000 | 929 |
| 1996-04-11 | 915 | 920 | 914 | 920 | 310,000 | 920 |
| 1996-04-10 | 920 | 931 | 920 | 924 | 532,000 | 924 |
| 1996-04-09 | 914 | 925 | 914 | 919 | 148,000 | 919 |
| 1996-04-08 | 918 | 919 | 916 | 919 | 188,000 | 919 |
| 1996-04-05 | 920 | 920 | 917 | 919 | 108,000 | 919 |
| 1996-04-04 | 912 | 919 | 906 | 910 | 433,000 | 910 |
| 1996-04-03 | 907 | 907 | 901 | 906 | 154,000 | 906 |
| 1996-04-02 | 906 | 908 | 891 | 891 | 272,000 | 891 |
| 1996-04-01 | 901 | 902 | 886 | 886 | 646,000 | 886 |
| 1996-03-29 | 898 | 899 | 894 | 898 | 275,000 | 898 |
| 1996-03-28 | 888 | 898 | 886 | 898 | 109,000 | 898 |
| 1996-03-27 | 897 | 898 | 885 | 885 | 297,000 | 885 |
| 1996-03-26 | 900 | 900 | 887 | 898 | 364,000 | 898 |
| 1996-03-25 | 895 | 901 | 889 | 900 | 316,000 | 900 |
| 1996-03-22 | 891 | 902 | 891 | 901 | 308,000 | 901 |
| 1996-03-21 | 891 | 905 | 889 | 901 | 692,000 | 901 |
| 1996-03-19 | 900 | 908 | 895 | 900 | 376,000 | 900 |
| 1996-03-18 | 884 | 895 | 884 | 891 | 46,000 | 891 |
| 1996-03-15 | 887 | 892 | 884 | 884 | 129,000 | 884 |
| 1996-03-14 | 884 | 888 | 882 | 882 | 267,000 | 882 |
| 1996-03-13 | 885 | 885 | 883 | 884 | 298,000 | 884 |
| 1996-03-12 | 890 | 896 | 890 | 895 | 201,000 | 895 |
| 1996-03-11 | 885 | 890 | 885 | 890 | 314,000 | 890 |
| 1996-03-08 | 882 | 888 | 881 | 885 | 638,000 | 885 |
| 1996-03-07 | 883 | 890 | 883 | 890 | 173,000 | 890 |
| 1996-03-06 | 896 | 900 | 895 | 900 | 90,000 | 900 |
| 1996-03-05 | 897 | 902 | 897 | 899 | 222,000 | 899 |
| 1996-03-04 | 897 | 899 | 897 | 897 | 110,000 | 897 |
| 1996-03-01 | 903 | 905 | 899 | 899 | 125,000 | 899 |
| 1996-02-29 | 906 | 915 | 903 | 903 | 366,000 | 903 |
| 1996-02-28 | 897 | 911 | 897 | 900 | 227,000 | 900 |
| 1996-02-27 | 899 | 900 | 896 | 897 | 430,000 | 897 |
| 1996-02-26 | 892 | 899 | 892 | 899 | 380,000 | 899 |
| 1996-02-23 | 895 | 895 | 892 | 892 | 122,000 | 892 |
| 1996-02-22 | 895 | 898 | 890 | 895 | 296,000 | 895 |
| 1996-02-21 | 899 | 899 | 895 | 895 | 104,000 | 895 |
| 1996-02-20 | 893 | 899 | 890 | 899 | 341,000 | 899 |
| 1996-02-19 | 905 | 905 | 893 | 893 | 40,000 | 893 |
| 1996-02-16 | 889 | 906 | 889 | 906 | 98,000 | 906 |
| 1996-02-15 | 897 | 906 | 897 | 898 | 481,000 | 898 |
| 1996-02-14 | 910 | 914 | 897 | 907 | 552,000 | 907 |
| 1996-02-13 | 918 | 918 | 906 | 906 | 250,000 | 906 |
| 1996-02-09 | 912 | 915 | 910 | 913 | 189,000 | 913 |
| 1996-02-08 | 910 | 919 | 899 | 909 | 319,000 | 909 |
| 1996-02-07 | 909 | 910 | 901 | 910 | 462,000 | 910 |
| 1996-02-06 | 900 | 911 | 900 | 910 | 879,000 | 910 |
| 1996-02-05 | 892 | 903 | 892 | 900 | 66,000 | 900 |
| 1996-02-02 | 913 | 913 | 904 | 911 | 91,000 | 911 |
| 1996-02-01 | 913 | 915 | 898 | 915 | 243,000 | 915 |
| 1996-01-31 | 920 | 920 | 907 | 914 | 368,000 | 914 |
| 1996-01-30 | 907 | 916 | 907 | 915 | 327,000 | 915 |
| 1996-01-29 | 908 | 910 | 900 | 910 | 602,000 | 910 |
| 1996-01-26 | 895 | 899 | 890 | 899 | 92,000 | 899 |
| 1996-01-25 | 883 | 892 | 880 | 890 | 686,000 | 890 |
| 1996-01-24 | 867 | 874 | 865 | 873 | 130,000 | 873 |
| 1996-01-23 | 874 | 876 | 870 | 870 | 166,000 | 870 |
| 1996-01-22 | 868 | 874 | 860 | 870 | 539,000 | 870 |
| 1996-01-19 | 850 | 864 | 846 | 860 | 416,000 | 860 |
| 1996-01-18 | 853 | 854 | 846 | 854 | 194,000 | 854 |
| 1996-01-17 | 864 | 867 | 847 | 853 | 73,000 | 853 |
| 1996-01-16 | 842 | 852 | 842 | 844 | 144,000 | 844 |
| 1996-01-12 | 848 | 868 | 848 | 852 | 272,000 | 852 |
| 1996-01-11 | 858 | 860 | 855 | 858 | 287,000 | 858 |
| 1996-01-10 | 886 | 886 | 874 | 875 | 70,000 | 875 |
| 1996-01-09 | 888 | 889 | 880 | 887 | 90,000 | 887 |
| 1996-01-08 | 885 | 885 | 884 | 885 | 169,000 | 885 |
| 1996-01-05 | 882 | 882 | 872 | 882 | 308,000 | 882 |
| 1996-01-04 | 877 | 878 | 874 | 876 | 146,000 | 876 |
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