5110 住友ゴム工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	524	539	520	539	76,000	539
1998-12-29	511	512	511	511	125,000	511
1998-12-28	510	520	505	505	56,000	505
1998-12-25	504	519	504	512	32,000	512
1998-12-24	516	516	500	504	73,000	504
1998-12-22	532	532	514	515	162,000	515
1998-12-21	529	530	527	529	53,000	529
1998-12-18	537	537	528	529	222,000	529
1998-12-17	527	530	525	530	273,000	530
1998-12-16	528	532	523	529	471,000	529
1998-12-15	529	536	527	527	397,000	527
1998-12-14	530	533	526	530	337,000	530
1998-12-11	525	533	523	530	554,000	530
1998-12-10	508	530	505	516	876,000	516
1998-12-09	520	521	508	510	570,000	510
1998-12-08	511	525	511	521	287,000	521
1998-12-07	524	530	517	517	232,000	517
1998-12-04	541	543	528	530	240,000	530
1998-12-03	559	559	540	547	236,000	547
1998-12-02	555	565	555	565	135,000	565
1998-12-01	577	577	567	575	184,000	575
1998-11-30	580	581	574	577	239,000	577
1998-11-27	600	615	575	590	447,000	590
1998-11-26	570	590	570	585	497,000	585
1998-11-25	551	569	548	560	340,000	560
1998-11-24	541	555	540	548	441,000	548
1998-11-20	530	548	530	538	155,000	538
1998-11-19	521	550	521	530	433,000	530
1998-11-18	527	529	521	521	528,000	521
1998-11-17	539	545	522	533	380,000	533
1998-11-16	500	539	496	539	382,000	539
1998-11-13	495	500	492	500	321,000	500
1998-11-12	495	506	495	500	370,000	500
1998-11-11	494	500	494	498	214,000	498
1998-11-10	486	499	485	494	339,000	494
1998-11-09	500	501	488	496	1,127,000	496
1998-11-06	508	515	501	501	804,000	501
1998-11-05	492	512	485	506	1,421,000	506
1998-11-04	469	475	467	472	855,000	472
1998-11-02	441	441	437	439	323,000	439
1998-10-30	453	453	439	441	474,000	441
1998-10-29	455	456	447	453	484,000	453
1998-10-28	467	467	460	460	333,000	460
1998-10-27	469	470	463	466	518,000	466
1998-10-26	469	475	465	466	483,000	466
1998-10-23	470	479	464	466	460,000	466
1998-10-22	475	497	460	464	783,000	464
1998-10-21	471	490	461	470	712,000	470
1998-10-20	480	480	468	470	412,000	470
1998-10-19	476	500	470	480	402,000	480
1998-10-16	490	490	478	478	391,000	478
1998-10-15	501	504	480	490	322,000	490
1998-10-14	500	507	498	501	193,000	501
1998-10-13	511	560	500	518	444,000	518
1998-10-12	520	520	500	509	495,000	509
1998-10-09	521	521	470	480	245,000	480
1998-10-08	605	605	545	550	154,000	550
1998-10-07	611	619	601	613	291,000	613
1998-10-06	640	651	606	621	132,000	621
1998-10-05	649	660	649	650	78,000	650
1998-10-02	656	670	656	669	93,000	669
1998-10-01	671	690	640	656	85,000	656
1998-09-30	682	696	681	686	115,000	686
1998-09-29	681	681	663	673	118,000	673
1998-09-28	669	680	660	672	183,000	672
1998-09-25	683	684	670	670	167,000	670
1998-09-24	658	690	658	690	150,000	690
1998-09-22	655	665	630	656	196,000	656
1998-09-21	645	650	641	645	109,000	645
1998-09-18	641	655	641	655	306,000	655
1998-09-17	686	686	651	651	153,000	651
1998-09-16	700	704	687	694	70,000	694
1998-09-14	695	700	680	700	51,000	700
1998-09-11	710	710	672	673	191,000	673
1998-09-10	734	739	699	700	192,000	700
1998-09-09	730	750	730	733	337,000	733
1998-09-08	730	749	730	735	115,000	735
1998-09-07	705	740	705	740	126,000	740
1998-09-04	707	717	707	715	184,000	715
1998-09-03	717	720	710	711	162,000	711
1998-09-02	725	735	725	727	91,000	727
1998-09-01	706	722	706	715	153,000	715
1998-08-31	715	730	715	726	111,000	726
1998-08-28	730	746	721	721	415,000	721
1998-08-27	740	755	737	737	314,000	737
1998-08-26	740	750	738	746	265,000	746
1998-08-25	731	740	731	737	488,000	737
1998-08-24	740	750	720	723	87,000	723
1998-08-21	752	754	752	754	66,000	754
1998-08-20	723	740	720	740	280,000	740
1998-08-19	735	735	721	721	229,000	721
1998-08-18	732	739	725	725	202,000	725
1998-08-17	755	755	722	731	108,000	731
1998-08-14	757	765	757	765	81,000	765
1998-08-13	730	749	730	749	162,000	749
1998-08-12	730	735	722	730	192,000	730
1998-08-11	723	743	723	735	198,000	735
1998-08-10	715	728	715	722	45,000	722
1998-08-07	700	730	691	714	348,000	714
1998-08-06	740	740	700	700	124,000	700
1998-08-05	731	731	710	720	294,000	720
1998-08-04	745	750	741	741	481,000	741
1998-08-03	770	770	755	755	97,000	755
1998-07-31	789	789	767	779	210,000	779
1998-07-30	764	774	759	759	332,000	759
1998-07-29	781	782	772	774	700,000	774
1998-07-28	781	795	781	781	227,000	781
1998-07-27	798	799	780	782	99,000	782
1998-07-24	786	799	786	798	574,000	798
1998-07-23	770	791	770	786	130,000	786
1998-07-22	795	797	770	770	440,000	770
1998-07-21	780	790	780	789	408,000	789
1998-07-17	799	799	781	790	160,000	790
1998-07-16	790	800	785	790	218,000	790
1998-07-15	781	797	771	789	234,000	789
1998-07-14	760	780	760	761	169,000	761
1998-07-13	740	754	740	750	320,000	750
1998-07-10	760	763	758	760	198,000	760
1998-07-09	783	783	761	770	139,000	770
1998-07-08	795	801	792	793	245,000	793
1998-07-07	790	800	790	800	228,000	800
1998-07-06	786	795	786	790	175,000	790
1998-07-03	764	800	764	782	358,000	782
1998-07-02	790	790	780	780	408,000	780
1998-07-01	750	790	750	789	471,000	789
1998-06-30	750	765	748	748	273,000	748
1998-06-29	750	750	739	748	90,000	748
1998-06-26	735	742	735	740	238,000	740
1998-06-25	743	743	729	735	171,000	735
1998-06-24	743	747	743	743	316,000	743
1998-06-23	738	739	725	735	291,000	735
1998-06-22	726	738	725	730	120,000	730
1998-06-19	727	733	723	726	372,000	726
1998-06-18	735	750	725	726	515,000	726
1998-06-17	727	739	719	725	444,000	725
1998-06-16	711	742	711	719	219,000	719
1998-06-15	701	715	701	711	111,000	711
1998-06-12	680	715	680	693	429,000	693
1998-06-11	725	725	701	707	157,000	707
1998-06-10	735	738	729	735	138,000	735
1998-06-09	754	755	745	755	75,000	755
1998-06-08	737	745	728	745	46,000	745
1998-06-05	756	756	737	747	180,000	747
1998-06-04	760	776	760	776	40,000	776
1998-06-03	770	770	761	770	57,000	770
1998-06-02	780	796	779	796	125,000	796
1998-06-01	780	789	768	789	64,000	789
1998-05-29	785	785	770	784	213,000	784
1998-05-28	777	787	777	786	252,000	786
1998-05-27	775	790	775	777	67,000	777
1998-05-26	779	789	779	784	77,000	784
1998-05-25	772	785	772	772	129,000	772
1998-05-22	780	785	771	772	112,000	772
1998-05-21	785	792	780	780	220,000	780
1998-05-20	792	792	776	778	213,000	778
1998-05-19	780	792	772	778	304,000	778
1998-05-18	783	788	768	785	132,000	785
1998-05-15	789	798	780	795	208,000	795
1998-05-14	797	806	790	799	442,000	799
1998-05-13	787	805	787	801	571,000	801
1998-05-12	780	790	780	787	353,000	787
1998-05-11	753	775	753	775	208,000	775
1998-05-08	760	765	753	763	198,000	763
1998-05-07	769	769	763	765	183,000	765
1998-05-06	780	780	762	770	140,000	770
1998-05-01	770	775	764	770	169,000	770
1998-04-30	762	780	755	780	354,000	780
1998-04-28	746	746	733	742	129,000	742
1998-04-27	730	740	723	738	55,000	738
1998-04-24	730	731	720	730	118,000	730
1998-04-23	741	749	733	745	165,000	745
1998-04-22	713	722	703	722	195,000	722
1998-04-21	720	723	715	723	109,000	723
1998-04-20	721	721	700	705	294,000	705
1998-04-17	750	750	737	741	265,000	741
1998-04-16	740	743	730	742	329,000	742
1998-04-15	730	750	726	740	299,000	740
1998-04-14	710	719	710	713	145,000	713
1998-04-13	699	701	699	700	49,000	700
1998-04-10	721	721	701	710	127,000	710
1998-04-09	712	724	709	722	496,000	722
1998-04-08	690	709	690	702	257,000	702
1998-04-07	674	684	674	678	369,000	678
1998-04-06	663	680	663	674	115,000	674
1998-04-03	691	698	682	683	174,000	683
1998-04-02	715	715	680	693	469,000	693
1998-04-01	713	720	700	715	431,000	715
1998-03-31	698	700	692	693	569,000	693
1998-03-30	695	701	690	692	430,000	692
1998-03-27	690	702	688	702	236,000	702
1998-03-26	680	696	680	695	383,000	695
1998-03-25	690	690	670	680	288,000	680
1998-03-24	685	685	678	680	540,000	680
1998-03-23	680	683	675	675	260,000	675
1998-03-20	680	680	674	679	417,000	679
1998-03-19	690	695	684	685	461,000	685
1998-03-18	690	692	685	685	147,000	685
1998-03-17	660	693	660	685	341,000	685
1998-03-16	648	658	642	652	243,000	652
1998-03-13	666	670	650	650	630,000	650
1998-03-12	669	669	650	663	81,000	663
1998-03-11	670	670	665	669	150,000	669
1998-03-10	670	670	665	665	326,000	665
1998-03-09	680	684	671	673	121,000	673
1998-03-06	680	685	675	685	330,000	685
1998-03-05	680	682	675	680	263,000	680
1998-03-04	689	693	688	690	405,000	690
1998-03-03	689	700	685	690	262,000	690
1998-03-02	650	680	650	680	405,000	680
1998-02-27	660	660	648	659	137,000	659
1998-02-26	647	657	647	650	507,000	650
1998-02-25	650	660	645	650	328,000	650
1998-02-24	653	657	635	645	242,000	645
1998-02-23	661	665	655	657	50,000	657
1998-02-20	678	678	655	671	128,000	671
1998-02-19	649	670	649	668	80,000	668
1998-02-18	670	675	670	670	264,000	670
1998-02-17	670	689	670	689	101,000	689
1998-02-16	690	697	675	690	235,000	690
1998-02-13	710	711	685	700	542,000	700
1998-02-12	720	730	711	720	528,000	720
1998-02-10	655	721	645	690	821,000	690
1998-02-09	650	655	650	655	112,000	655
1998-02-06	645	645	635	645	45,000	645
1998-02-05	638	648	620	625	365,000	625
1998-02-04	655	655	621	628	78,000	628
1998-02-03	638	646	627	645	246,000	645
1998-02-02	620	625	611	618	146,000	618
1998-01-30	640	649	615	630	354,000	630
1998-01-29	656	656	633	640	147,000	640
1998-01-28	656	656	640	655	80,000	655
1998-01-27	654	654	634	640	412,000	640
1998-01-26	644	656	622	634	276,000	634
1998-01-23	647	656	647	654	220,000	654
1998-01-22	644	650	640	650	225,000	650
1998-01-21	632	660	630	652	650,000	652
1998-01-20	595	623	595	621	51,000	621
1998-01-19	631	655	591	591	205,000	591
1998-01-16	640	650	631	631	402,000	631
1998-01-14	529	554	527	550	627,000	550
1998-01-13	481	509	481	509	197,000	509
1998-01-12	486	488	474	476	225,000	476
1998-01-09	521	522	508	510	48,000	510
1998-01-08	530	531	525	525	153,000	525
1998-01-07	521	535	521	532	125,000	532
1998-01-06	521	540	521	540	23,000	540
1998-01-05	561	561	550	551	21,000	551

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