5110 住友ゴム工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 531 | 560 | 530 | 551 | 36,000 | 551 |
| 1997-12-29 | 524 | 524 | 515 | 520 | 67,000 | 520 |
| 1997-12-26 | 589 | 596 | 529 | 535 | 38,000 | 535 |
| 1997-12-25 | 550 | 600 | 545 | 592 | 257,000 | 592 |
| 1997-12-24 | 520 | 575 | 520 | 565 | 104,000 | 565 |
| 1997-12-22 | 510 | 519 | 510 | 514 | 197,000 | 514 |
| 1997-12-19 | 613 | 613 | 580 | 590 | 249,000 | 590 |
| 1997-12-18 | 606 | 620 | 606 | 610 | 231,000 | 610 |
| 1997-12-17 | 600 | 630 | 600 | 605 | 322,000 | 605 |
| 1997-12-16 | 615 | 633 | 613 | 630 | 356,000 | 630 |
| 1997-12-15 | 667 | 667 | 615 | 615 | 169,000 | 615 |
| 1997-12-12 | 669 | 676 | 665 | 667 | 601,000 | 667 |
| 1997-12-11 | 685 | 686 | 665 | 669 | 143,000 | 669 |
| 1997-12-10 | 737 | 737 | 706 | 715 | 1,160,000 | 715 |
| 1997-12-09 | 721 | 750 | 721 | 748 | 143,000 | 748 |
| 1997-12-08 | 725 | 725 | 720 | 720 | 11,000 | 720 |
| 1997-12-05 | 717 | 725 | 717 | 725 | 194,000 | 725 |
| 1997-12-04 | 725 | 729 | 725 | 727 | 35,000 | 727 |
| 1997-12-03 | 735 | 750 | 716 | 745 | 168,000 | 745 |
| 1997-12-02 | 750 | 750 | 739 | 745 | 110,000 | 745 |
| 1997-12-01 | 722 | 740 | 722 | 740 | 177,000 | 740 |
| 1997-11-28 | 716 | 730 | 716 | 730 | 325,000 | 730 |
| 1997-11-27 | 716 | 716 | 714 | 716 | 341,000 | 716 |
| 1997-11-26 | 715 | 727 | 715 | 725 | 450,000 | 725 |
| 1997-11-25 | 729 | 729 | 715 | 720 | 310,000 | 720 |
| 1997-11-21 | 709 | 730 | 709 | 729 | 72,000 | 729 |
| 1997-11-20 | 700 | 750 | 700 | 701 | 111,000 | 701 |
| 1997-11-19 | 690 | 697 | 690 | 694 | 90,000 | 694 |
| 1997-11-18 | 670 | 700 | 669 | 690 | 228,000 | 690 |
| 1997-11-17 | 650 | 679 | 646 | 670 | 236,000 | 670 |
| 1997-11-14 | 634 | 640 | 634 | 636 | 103,000 | 636 |
| 1997-11-13 | 620 | 659 | 612 | 654 | 169,000 | 654 |
| 1997-11-12 | 640 | 650 | 621 | 621 | 129,000 | 621 |
| 1997-11-11 | 643 | 643 | 633 | 640 | 167,000 | 640 |
| 1997-11-10 | 635 | 650 | 626 | 644 | 93,000 | 644 |
| 1997-11-07 | 665 | 668 | 636 | 636 | 259,000 | 636 |
| 1997-11-06 | 653 | 665 | 653 | 665 | 114,000 | 665 |
| 1997-11-05 | 692 | 692 | 650 | 650 | 113,000 | 650 |
| 1997-11-04 | 671 | 682 | 670 | 682 | 45,000 | 682 |
| 1997-10-31 | 686 | 696 | 672 | 682 | 389,000 | 682 |
| 1997-10-30 | 735 | 735 | 695 | 696 | 54,000 | 696 |
| 1997-10-29 | 736 | 738 | 715 | 725 | 190,000 | 725 |
| 1997-10-28 | 710 | 730 | 710 | 720 | 57,000 | 720 |
| 1997-10-27 | 715 | 727 | 715 | 723 | 461,000 | 723 |
| 1997-10-24 | 707 | 735 | 690 | 735 | 618,000 | 735 |
| 1997-10-23 | 750 | 750 | 701 | 707 | 225,000 | 707 |
| 1997-10-22 | 760 | 760 | 750 | 750 | 1,419,000 | 750 |
| 1997-10-21 | 744 | 745 | 730 | 731 | 285,000 | 731 |
| 1997-10-20 | 740 | 750 | 740 | 750 | 268,000 | 750 |
| 1997-10-17 | 725 | 751 | 725 | 749 | 451,000 | 749 |
| 1997-10-16 | 725 | 727 | 725 | 727 | 196,000 | 727 |
| 1997-10-15 | 720 | 735 | 720 | 725 | 285,000 | 725 |
| 1997-10-14 | 710 | 719 | 700 | 718 | 105,000 | 718 |
| 1997-10-13 | 679 | 714 | 679 | 708 | 71,000 | 708 |
| 1997-10-09 | 700 | 700 | 680 | 689 | 84,000 | 689 |
| 1997-10-08 | 700 | 702 | 697 | 700 | 139,000 | 700 |
| 1997-10-07 | 744 | 744 | 700 | 700 | 214,000 | 700 |
| 1997-10-06 | 728 | 760 | 728 | 760 | 1,258,000 | 760 |
| 1997-10-03 | 689 | 728 | 686 | 728 | 174,000 | 728 |
| 1997-10-02 | 663 | 678 | 663 | 669 | 91,000 | 669 |
| 1997-10-01 | 645 | 645 | 624 | 643 | 225,000 | 643 |
| 1997-09-30 | 668 | 685 | 655 | 685 | 162,000 | 685 |
| 1997-09-29 | 653 | 677 | 639 | 669 | 120,000 | 669 |
| 1997-09-26 | 660 | 669 | 650 | 650 | 228,000 | 650 |
| 1997-09-25 | 682 | 692 | 660 | 660 | 349,000 | 660 |
| 1997-09-24 | 686 | 690 | 681 | 689 | 222,000 | 689 |
| 1997-09-22 | 689 | 700 | 686 | 686 | 203,000 | 686 |
| 1997-09-19 | 683 | 683 | 667 | 670 | 149,000 | 670 |
| 1997-09-18 | 678 | 683 | 665 | 683 | 492,000 | 683 |
| 1997-09-17 | 665 | 665 | 650 | 650 | 90,000 | 650 |
| 1997-09-16 | 665 | 665 | 660 | 663 | 99,000 | 663 |
| 1997-09-12 | 665 | 665 | 655 | 655 | 216,000 | 655 |
| 1997-09-11 | 658 | 681 | 658 | 670 | 399,000 | 670 |
| 1997-09-10 | 684 | 684 | 675 | 675 | 122,000 | 675 |
| 1997-09-09 | 690 | 690 | 677 | 685 | 82,000 | 685 |
| 1997-09-08 | 705 | 707 | 694 | 700 | 178,000 | 700 |
| 1997-09-05 | 720 | 720 | 700 | 705 | 111,000 | 705 |
| 1997-09-04 | 705 | 708 | 700 | 700 | 136,000 | 700 |
| 1997-09-03 | 725 | 725 | 710 | 718 | 205,000 | 718 |
| 1997-09-02 | 700 | 710 | 700 | 710 | 85,000 | 710 |
| 1997-09-01 | 698 | 700 | 698 | 700 | 71,000 | 700 |
| 1997-08-29 | 688 | 698 | 680 | 698 | 109,000 | 698 |
| 1997-08-28 | 692 | 695 | 692 | 692 | 74,000 | 692 |
| 1997-08-27 | 719 | 728 | 691 | 691 | 93,000 | 691 |
| 1997-08-26 | 686 | 722 | 685 | 721 | 291,000 | 721 |
| 1997-08-25 | 681 | 691 | 681 | 691 | 44,000 | 691 |
| 1997-08-22 | 688 | 689 | 680 | 681 | 377,000 | 681 |
| 1997-08-21 | 682 | 692 | 680 | 685 | 248,000 | 685 |
| 1997-08-20 | 702 | 702 | 684 | 692 | 121,000 | 692 |
| 1997-08-19 | 709 | 709 | 676 | 692 | 178,000 | 692 |
| 1997-08-18 | 711 | 711 | 706 | 709 | 117,000 | 709 |
| 1997-08-15 | 691 | 712 | 690 | 710 | 219,000 | 710 |
| 1997-08-14 | 655 | 690 | 655 | 690 | 282,000 | 690 |
| 1997-08-13 | 638 | 651 | 634 | 651 | 356,000 | 651 |
| 1997-08-12 | 630 | 631 | 626 | 628 | 71,000 | 628 |
| 1997-08-11 | 652 | 652 | 620 | 620 | 151,000 | 620 |
| 1997-08-08 | 657 | 657 | 652 | 656 | 82,000 | 656 |
| 1997-08-07 | 662 | 662 | 654 | 658 | 103,000 | 658 |
| 1997-08-06 | 665 | 665 | 658 | 663 | 305,000 | 663 |
| 1997-08-05 | 665 | 677 | 652 | 663 | 489,000 | 663 |
| 1997-08-04 | 691 | 691 | 659 | 675 | 235,000 | 675 |
| 1997-08-01 | 703 | 703 | 699 | 701 | 391,000 | 701 |
| 1997-07-31 | 719 | 719 | 709 | 714 | 173,000 | 714 |
| 1997-07-30 | 758 | 758 | 718 | 718 | 888,000 | 718 |
| 1997-07-29 | 758 | 759 | 750 | 755 | 503,000 | 755 |
| 1997-07-28 | 734 | 740 | 730 | 740 | 587,000 | 740 |
| 1997-07-25 | 727 | 740 | 727 | 736 | 87,000 | 736 |
| 1997-07-24 | 730 | 734 | 725 | 729 | 181,000 | 729 |
| 1997-07-23 | 705 | 721 | 705 | 721 | 442,000 | 721 |
| 1997-07-22 | 700 | 705 | 690 | 693 | 226,000 | 693 |
| 1997-07-18 | 698 | 715 | 698 | 698 | 163,000 | 698 |
| 1997-07-17 | 713 | 714 | 688 | 694 | 390,000 | 694 |
| 1997-07-16 | 718 | 725 | 712 | 713 | 68,000 | 713 |
| 1997-07-15 | 724 | 729 | 708 | 709 | 273,000 | 709 |
| 1997-07-14 | 724 | 735 | 724 | 730 | 102,000 | 730 |
| 1997-07-11 | 712 | 729 | 712 | 724 | 199,000 | 724 |
| 1997-07-10 | 712 | 721 | 710 | 710 | 300,000 | 710 |
| 1997-07-09 | 728 | 728 | 721 | 722 | 161,000 | 722 |
| 1997-07-08 | 731 | 734 | 728 | 730 | 162,000 | 730 |
| 1997-07-07 | 740 | 740 | 733 | 735 | 118,000 | 735 |
| 1997-07-04 | 749 | 749 | 741 | 742 | 99,000 | 742 |
| 1997-07-03 | 745 | 750 | 744 | 749 | 292,000 | 749 |
| 1997-07-02 | 750 | 750 | 744 | 745 | 270,000 | 745 |
| 1997-07-01 | 760 | 760 | 753 | 758 | 286,000 | 758 |
| 1997-06-30 | 780 | 780 | 761 | 771 | 183,000 | 771 |
| 1997-06-27 | 800 | 800 | 784 | 786 | 179,000 | 786 |
| 1997-06-26 | 804 | 812 | 804 | 806 | 233,000 | 806 |
| 1997-06-25 | 778 | 804 | 778 | 804 | 109,000 | 804 |
| 1997-06-24 | 767 | 774 | 767 | 770 | 250,000 | 770 |
| 1997-06-23 | 765 | 767 | 761 | 767 | 125,000 | 767 |
| 1997-06-20 | 792 | 792 | 760 | 760 | 507,000 | 760 |
| 1997-06-19 | 782 | 783 | 782 | 782 | 180,000 | 782 |
| 1997-06-18 | 813 | 814 | 800 | 800 | 458,000 | 800 |
| 1997-06-17 | 813 | 815 | 813 | 813 | 548,000 | 813 |
| 1997-06-16 | 821 | 825 | 815 | 825 | 134,000 | 825 |
| 1997-06-13 | 813 | 818 | 812 | 813 | 477,000 | 813 |
| 1997-06-12 | 803 | 812 | 803 | 812 | 260,000 | 812 |
| 1997-06-11 | 803 | 804 | 794 | 802 | 145,000 | 802 |
| 1997-06-10 | 775 | 800 | 775 | 800 | 91,000 | 800 |
| 1997-06-09 | 782 | 782 | 775 | 775 | 434,000 | 775 |
| 1997-06-06 | 783 | 783 | 782 | 782 | 161,000 | 782 |
| 1997-06-05 | 790 | 790 | 784 | 785 | 70,000 | 785 |
| 1997-06-04 | 802 | 802 | 781 | 791 | 382,000 | 791 |
| 1997-06-03 | 799 | 808 | 799 | 808 | 283,000 | 808 |
| 1997-06-02 | 787 | 799 | 785 | 799 | 23,000 | 799 |
| 1997-05-30 | 783 | 791 | 781 | 791 | 28,000 | 791 |
| 1997-05-29 | 802 | 802 | 781 | 783 | 58,000 | 783 |
| 1997-05-28 | 789 | 797 | 779 | 795 | 97,000 | 795 |
| 1997-05-27 | 784 | 784 | 773 | 774 | 278,000 | 774 |
| 1997-05-26 | 774 | 785 | 773 | 785 | 220,000 | 785 |
| 1997-05-23 | 800 | 800 | 791 | 791 | 52,000 | 791 |
| 1997-05-22 | 810 | 820 | 800 | 800 | 264,000 | 800 |
| 1997-05-21 | 830 | 840 | 820 | 820 | 380,000 | 820 |
| 1997-05-20 | 823 | 830 | 818 | 830 | 112,000 | 830 |
| 1997-05-19 | 818 | 830 | 818 | 822 | 281,000 | 822 |
| 1997-05-16 | 810 | 820 | 810 | 818 | 105,000 | 818 |
| 1997-05-15 | 820 | 820 | 801 | 809 | 71,000 | 809 |
| 1997-05-14 | 829 | 829 | 826 | 829 | 165,000 | 829 |
| 1997-05-13 | 830 | 833 | 820 | 820 | 269,000 | 820 |
| 1997-05-12 | 825 | 830 | 823 | 825 | 70,000 | 825 |
| 1997-05-09 | 830 | 830 | 820 | 829 | 54,000 | 829 |
| 1997-05-08 | 845 | 845 | 834 | 834 | 327,000 | 834 |
| 1997-05-07 | 841 | 850 | 841 | 850 | 194,000 | 850 |
| 1997-05-06 | 827 | 845 | 827 | 845 | 415,000 | 845 |
| 1997-05-02 | 829 | 829 | 812 | 818 | 166,000 | 818 |
| 1997-05-01 | 831 | 834 | 829 | 829 | 328,000 | 829 |
| 1997-04-30 | 821 | 832 | 821 | 830 | 120,000 | 830 |
| 1997-04-28 | 830 | 837 | 820 | 820 | 141,000 | 820 |
| 1997-04-25 | 826 | 836 | 826 | 826 | 176,000 | 826 |
| 1997-04-24 | 830 | 835 | 826 | 826 | 183,000 | 826 |
| 1997-04-23 | 817 | 829 | 817 | 826 | 193,000 | 826 |
| 1997-04-22 | 829 | 829 | 817 | 817 | 191,000 | 817 |
| 1997-04-21 | 820 | 825 | 810 | 815 | 370,000 | 815 |
| 1997-04-18 | 825 | 825 | 816 | 816 | 86,000 | 816 |
| 1997-04-17 | 824 | 831 | 820 | 830 | 97,000 | 830 |
| 1997-04-16 | 825 | 831 | 815 | 823 | 419,000 | 823 |
| 1997-04-15 | 787 | 812 | 787 | 801 | 152,000 | 801 |
| 1997-04-14 | 787 | 789 | 786 | 787 | 206,000 | 787 |
| 1997-04-11 | 803 | 810 | 793 | 797 | 172,000 | 797 |
| 1997-04-10 | 825 | 826 | 813 | 813 | 204,000 | 813 |
| 1997-04-09 | 820 | 823 | 820 | 823 | 94,000 | 823 |
| 1997-04-08 | 817 | 830 | 817 | 820 | 165,000 | 820 |
| 1997-04-07 | 824 | 824 | 817 | 817 | 233,000 | 817 |
| 1997-04-04 | 810 | 825 | 810 | 825 | 198,000 | 825 |
| 1997-04-03 | 795 | 814 | 795 | 800 | 267,000 | 800 |
| 1997-04-02 | 788 | 798 | 788 | 792 | 204,000 | 792 |
| 1997-04-01 | 786 | 791 | 775 | 788 | 346,000 | 788 |
| 1997-03-31 | 785 | 789 | 779 | 780 | 135,000 | 780 |
| 1997-03-28 | 773 | 775 | 770 | 775 | 168,000 | 775 |
| 1997-03-27 | 761 | 765 | 756 | 763 | 435,000 | 763 |
| 1997-03-26 | 749 | 758 | 749 | 758 | 413,000 | 758 |
| 1997-03-25 | 740 | 743 | 739 | 742 | 170,000 | 742 |
| 1997-03-24 | 739 | 758 | 739 | 740 | 292,000 | 740 |
| 1997-03-21 | 728 | 739 | 725 | 739 | 381,000 | 739 |
| 1997-03-19 | 730 | 735 | 721 | 721 | 460,000 | 721 |
| 1997-03-18 | 737 | 747 | 737 | 740 | 314,000 | 740 |
| 1997-03-17 | 750 | 750 | 733 | 744 | 178,000 | 744 |
| 1997-03-14 | 750 | 750 | 732 | 750 | 245,000 | 750 |
| 1997-03-13 | 754 | 759 | 754 | 755 | 189,000 | 755 |
| 1997-03-12 | 765 | 765 | 751 | 754 | 460,000 | 754 |
| 1997-03-11 | 780 | 785 | 777 | 785 | 131,000 | 785 |
| 1997-03-10 | 780 | 785 | 778 | 785 | 405,000 | 785 |
| 1997-03-07 | 773 | 775 | 765 | 775 | 428,000 | 775 |
| 1997-03-06 | 779 | 782 | 774 | 775 | 261,000 | 775 |
| 1997-03-05 | 780 | 782 | 775 | 782 | 233,000 | 782 |
| 1997-03-04 | 778 | 778 | 771 | 774 | 259,000 | 774 |
| 1997-03-03 | 795 | 795 | 775 | 775 | 87,000 | 775 |
| 1997-02-28 | 785 | 795 | 785 | 795 | 41,000 | 795 |
| 1997-02-27 | 790 | 795 | 786 | 795 | 109,000 | 795 |
| 1997-02-26 | 795 | 800 | 794 | 800 | 193,000 | 800 |
| 1997-02-25 | 800 | 800 | 796 | 796 | 239,000 | 796 |
| 1997-02-24 | 810 | 810 | 805 | 808 | 367,000 | 808 |
| 1997-02-21 | 808 | 820 | 808 | 820 | 343,000 | 820 |
| 1997-02-20 | 815 | 825 | 809 | 815 | 220,000 | 815 |
| 1997-02-19 | 808 | 811 | 808 | 810 | 217,000 | 810 |
| 1997-02-18 | 807 | 809 | 806 | 807 | 174,000 | 807 |
| 1997-02-17 | 809 | 818 | 809 | 815 | 215,000 | 815 |
| 1997-02-14 | 803 | 803 | 798 | 800 | 327,000 | 800 |
| 1997-02-13 | 800 | 806 | 800 | 803 | 265,000 | 803 |
| 1997-02-12 | 791 | 798 | 790 | 795 | 355,000 | 795 |
| 1997-02-10 | 778 | 788 | 778 | 787 | 230,000 | 787 |
| 1997-02-07 | 778 | 792 | 778 | 778 | 188,000 | 778 |
| 1997-02-06 | 781 | 781 | 771 | 777 | 332,000 | 777 |
| 1997-02-05 | 773 | 773 | 751 | 751 | 187,000 | 751 |
| 1997-02-04 | 777 | 786 | 777 | 783 | 240,000 | 783 |
| 1997-02-03 | 772 | 778 | 767 | 767 | 86,000 | 767 |
| 1997-01-31 | 765 | 791 | 761 | 773 | 128,000 | 773 |
| 1997-01-30 | 765 | 770 | 760 | 765 | 200,000 | 765 |
| 1997-01-29 | 760 | 765 | 755 | 765 | 180,000 | 765 |
| 1997-01-28 | 730 | 750 | 730 | 750 | 145,000 | 750 |
| 1997-01-27 | 736 | 738 | 730 | 730 | 244,000 | 730 |
| 1997-01-24 | 757 | 757 | 739 | 739 | 140,000 | 739 |
| 1997-01-23 | 755 | 755 | 747 | 747 | 339,000 | 747 |
| 1997-01-22 | 759 | 765 | 751 | 755 | 217,000 | 755 |
| 1997-01-21 | 766 | 776 | 746 | 755 | 591,000 | 755 |
| 1997-01-20 | 787 | 790 | 771 | 771 | 454,000 | 771 |
| 1997-01-17 | 795 | 809 | 795 | 796 | 173,000 | 796 |
| 1997-01-16 | 793 | 803 | 785 | 798 | 440,000 | 798 |
| 1997-01-14 | 803 | 803 | 784 | 784 | 227,000 | 784 |
| 1997-01-13 | 780 | 823 | 772 | 823 | 280,000 | 823 |
| 1997-01-10 | 806 | 806 | 763 | 770 | 784,000 | 770 |
| 1997-01-09 | 827 | 827 | 800 | 800 | 124,000 | 800 |
| 1997-01-08 | 836 | 840 | 810 | 820 | 634,000 | 820 |
| 1997-01-07 | 865 | 865 | 836 | 838 | 330,000 | 838 |
| 1997-01-06 | 863 | 865 | 859 | 865 | 90,000 | 865 |
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