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
1996-12-3085987085986341,000863
1996-12-2784785484784964,000849
1996-12-2684985184685091,000850
1996-12-2584585584585586,000855
1996-12-24846855845850427,000850
1996-12-20852855850854269,000854
1996-12-19850851846850230,000850
1996-12-18854854845845488,000845
1996-12-17850855850854538,000854
1996-12-16868868860860275,000860
1996-12-13865865851860860,000860
1996-12-12857870855860671,000860
1996-12-11860865850857630,000857
1996-12-10828874828870849,000870
1996-12-09814824814824252,000824
1996-12-06814830809814542,000814
1996-12-05810810806806329,000806
1996-12-04810810807809549,000809
1996-12-03810810807809489,000809
1996-12-02809811809810140,000810
1996-11-29810812810812352,000812
1996-11-28812812811812249,000812
1996-11-27812813811813761,000813
1996-11-268118138118131,686,000813
1996-11-25812815811811119,000811
1996-11-22812812810811221,000811
1996-11-21814815812813281,000813
1996-11-20813813812813289,000813
1996-11-19811811810811350,000811
1996-11-1881781781381352,000813
1996-11-15815820814817212,000817
1996-11-14824825815815570,000815
1996-11-13819824819820815,000820
1996-11-12814825814815874,000815
1996-11-11822823814820184,000820
1996-11-08816823812812467,000812
1996-11-07818823816823385,000823
1996-11-06812815811815270,000815
1996-11-0580980980780957,000809
1996-11-01807807804804122,000804
1996-10-31808808806806175,000806
1996-10-3081481480780890,000808
1996-10-29812814812814208,000814
1996-10-28811811808810219,000810
1996-10-25805812805811244,000811
1996-10-2480680980380945,000809
1996-10-23808811803810243,000810
1996-10-22811818810810174,000810
1996-10-21825825814820739,000820
1996-10-18824825820824637,000824
1996-10-178228228118201,609,000820
1996-10-16814818808818634,000818
1996-10-15798805795804493,000804
1996-10-14799804797800273,000800
1996-10-11790791788789453,000789
1996-10-09796800790790608,000790
1996-10-08808808801804374,000804
1996-10-07810810808809107,000809
1996-10-04815815809809129,000809
1996-10-03802814802809384,000809
1996-10-02811811802802270,000802
1996-10-01815815804804215,000804
1996-09-30819819810816188,000816
1996-09-27806819801819248,000819
1996-09-26816816803806200,000806
1996-09-2581881881381747,000817
1996-09-24818818810815220,000815
1996-09-2081681780981587,000815
1996-09-19805810800810229,000810
1996-09-18810810800800598,000800
1996-09-17809809799800372,000800
1996-09-13801805800800262,000800
1996-09-12800810800800202,000800
1996-09-11807808800800276,000800
1996-09-10810820810815107,000815
1996-09-0982682681081049,000810
1996-09-06821830808830245,000830
1996-09-0581483681483159,000831
1996-09-0481481681381323,000813
1996-09-0382582581682323,000823
1996-09-02823831815815108,000815
1996-08-30841841822831163,000831
1996-08-29844844831831154,000831
1996-08-28840843839840242,000840
1996-08-27835839835838144,000838
1996-08-2684084083483597,000835
1996-08-23836838830830142,000830
1996-08-22835835826826132,000826
1996-08-21824835824827219,000827
1996-08-20822825807812630,000812
1996-08-19831831823830224,000830
1996-08-16832833830831226,000831
1996-08-15859859836836213,000836
1996-08-14840856840850177,000850
1996-08-13845845838844118,000844
1996-08-1283384183084162,000841
1996-08-0983784083683887,000838
1996-08-0883383883383785,000837
1996-08-07848849839839199,000839
1996-08-06848848840848155,000848
1996-08-0584484983884867,000848
1996-08-02840841832833263,000833
1996-08-01841845832839363,000839
1996-07-31868868848852284,000852
1996-07-30890890871871174,000871
1996-07-29898903886903146,000903
1996-07-26905905884896201,000896
1996-07-25900911891900106,000900
1996-07-24908908895895173,000895
1996-07-2390391390291399,000913
1996-07-22913925913920352,000920
1996-07-19920920904904206,000904
1996-07-1892193092093050,000930
1996-07-1792492491592055,000920
1996-07-16920924915924128,000924
1996-07-15913930913930100,000930
1996-07-12924931923923199,000923
1996-07-1193293592593386,000933
1996-07-10923926923924428,000924
1996-07-09930934920920128,000920
1996-07-08923939919939117,000939
1996-07-05927943927943111,000943
1996-07-04940940930936119,000936
1996-07-03940940935940147,000940
1996-07-02950950936936229,000936
1996-07-01949959949953363,000953
1996-06-28937955937949425,000949
1996-06-2793694193593599,000935
1996-06-26934938934935184,000935
1996-06-25940944931931529,000931
1996-06-2493693693393549,000935
1996-06-21928933928933380,000933
1996-06-20933933919933124,000933
1996-06-19932935928930586,000930
1996-06-1893393393193239,000932
1996-06-17934934923923168,000923
1996-06-14936936930933516,000933
1996-06-13918931918919111,000919
1996-06-12934937913913104,000913
1996-06-11922938911938111,000938
1996-06-1092393492393045,000930
1996-06-0792793791793498,000934
1996-06-0692993992392346,000923
1996-06-05932939921939161,000939
1996-06-04915945915941246,000941
1996-06-03945945916916125,000916
1996-05-31945945940945309,000945
1996-05-3094694694594522,000945
1996-05-2995095694095689,000956
1996-05-2895395794895677,000956
1996-05-2794794794194341,000943
1996-05-2495195793193137,000931
1996-05-23955955941941115,000941
1996-05-22960960950950191,000950
1996-05-2195196094396032,000960
1996-05-2096096595596069,000960
1996-05-17954962953955152,000955
1996-05-16950964950964234,000964
1996-05-15940956940940127,000940
1996-05-14930943928943123,000943
1996-05-1393393992592569,000925
1996-05-10936937928929451,000929
1996-05-09941941935937188,000937
1996-05-08942942938940308,000940
1996-05-07948948932932269,000932
1996-05-02955955940952122,000952
1996-05-01953955948953152,000953
1996-04-30962962951951109,000951
1996-04-26960967960962667,000962
1996-04-25949960949960748,000960
1996-04-249299519299401,231,000940
1996-04-23927928926928446,000928
1996-04-22922922915917110,000917
1996-04-19927928922922282,000922
1996-04-18928928919928387,000928
1996-04-17930931926930279,000930
1996-04-16934934930932255,000932
1996-04-15929931928930282,000930
1996-04-12928930920929648,000929
1996-04-11915920914920310,000920
1996-04-10920931920924532,000924
1996-04-09914925914919148,000919
1996-04-08918919916919188,000919
1996-04-05920920917919108,000919
1996-04-04912919906910433,000910
1996-04-03907907901906154,000906
1996-04-02906908891891272,000891
1996-04-01901902886886646,000886
1996-03-29898899894898275,000898
1996-03-28888898886898109,000898
1996-03-27897898885885297,000885
1996-03-26900900887898364,000898
1996-03-25895901889900316,000900
1996-03-22891902891901308,000901
1996-03-21891905889901692,000901
1996-03-19900908895900376,000900
1996-03-1888489588489146,000891
1996-03-15887892884884129,000884
1996-03-14884888882882267,000882
1996-03-13885885883884298,000884
1996-03-12890896890895201,000895
1996-03-11885890885890314,000890
1996-03-08882888881885638,000885
1996-03-07883890883890173,000890
1996-03-0689690089590090,000900
1996-03-05897902897899222,000899
1996-03-04897899897897110,000897
1996-03-01903905899899125,000899
1996-02-29906915903903366,000903
1996-02-28897911897900227,000900
1996-02-27899900896897430,000897
1996-02-26892899892899380,000899
1996-02-23895895892892122,000892
1996-02-22895898890895296,000895
1996-02-21899899895895104,000895
1996-02-20893899890899341,000899
1996-02-1990590589389340,000893
1996-02-1688990688990698,000906
1996-02-15897906897898481,000898
1996-02-14910914897907552,000907
1996-02-13918918906906250,000906
1996-02-09912915910913189,000913
1996-02-08910919899909319,000909
1996-02-07909910901910462,000910
1996-02-06900911900910879,000910
1996-02-0589290389290066,000900
1996-02-0291391390491191,000911
1996-02-01913915898915243,000915
1996-01-31920920907914368,000914
1996-01-30907916907915327,000915
1996-01-29908910900910602,000910
1996-01-2689589989089992,000899
1996-01-25883892880890686,000890
1996-01-24867874865873130,000873
1996-01-23874876870870166,000870
1996-01-22868874860870539,000870
1996-01-19850864846860416,000860
1996-01-18853854846854194,000854
1996-01-1786486784785373,000853
1996-01-16842852842844144,000844
1996-01-12848868848852272,000852
1996-01-11858860855858287,000858
1996-01-1088688687487570,000875
1996-01-0988888988088790,000887
1996-01-08885885884885169,000885
1996-01-05882882872882308,000882
1996-01-04877878874876146,000876

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