5110 住友ゴム工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	452	459	452	452	71,000	452
1999-12-29	475	480	456	458	113,000	458
1999-12-28	490	490	485	485	129,000	485
1999-12-27	490	495	480	490	148,000	490
1999-12-24	490	496	487	490	271,000	490
1999-12-22	490	492	485	490	246,000	490
1999-12-21	490	495	488	492	143,000	492
1999-12-20	485	495	485	494	477,000	494
1999-12-17	490	493	480	485	421,000	485
1999-12-16	498	498	480	485	231,000	485
1999-12-15	480	499	472	498	624,000	498
1999-12-14	475	482	470	471	332,000	471
1999-12-13	490	499	480	485	205,000	485
1999-12-10	475	489	475	489	662,000	489
1999-12-09	491	494	480	480	334,000	480
1999-12-08	470	490	467	486	696,000	486
1999-12-07	500	501	460	465	984,000	465
1999-12-06	520	520	501	501	628,000	501
1999-12-03	503	515	501	515	1,369,000	515
1999-12-02	495	505	494	500	1,868,000	500
1999-12-01	490	501	485	490	834,000	490
1999-11-30	497	497	485	485	302,000	485
1999-11-29	496	500	496	500	180,000	500
1999-11-26	479	495	475	490	262,000	490
1999-11-25	500	500	475	479	334,000	479
1999-11-24	495	510	488	510	537,000	510
1999-11-22	497	520	495	495	484,000	495
1999-11-19	490	503	468	478	858,000	478
1999-11-18	511	521	480	490	683,000	490
1999-11-17	485	502	475	500	477,000	500
1999-11-16	465	485	446	485	687,000	485
1999-11-15	480	482	462	462	329,000	462
1999-11-12	515	515	480	494	312,000	494
1999-11-11	523	526	515	517	794,000	517
1999-11-10	525	525	500	518	475,000	518
1999-11-09	544	544	528	530	183,000	530
1999-11-08	565	569	536	536	132,000	536
1999-11-05	575	585	556	575	239,000	575
1999-11-04	580	592	576	585	210,000	585
1999-11-02	588	588	576	587	317,000	587
1999-11-01	619	620	585	585	204,000	585
1999-10-29	587	627	587	619	420,000	619
1999-10-28	614	629	581	581	377,000	581
1999-10-27	600	600	575	584	261,000	584
1999-10-26	619	620	602	605	341,000	605
1999-10-25	626	632	626	629	302,000	629
1999-10-22	625	631	623	626	95,000	626
1999-10-21	626	638	626	635	255,000	635
1999-10-20	636	636	600	606	118,000	606
1999-10-19	595	610	595	608	578,000	608
1999-10-18	580	594	580	585	157,000	585
1999-10-15	622	639	590	590	454,000	590
1999-10-14	620	620	610	618	306,000	618
1999-10-13	619	620	605	610	287,000	610
1999-10-12	601	612	600	612	818,000	612
1999-10-08	638	638	603	611	376,000	611
1999-10-07	640	648	630	639	247,000	639
1999-10-06	636	640	624	630	395,000	630
1999-10-05	599	626	599	626	524,000	626
1999-10-04	585	591	580	585	650,000	585
1999-10-01	595	598	575	585	829,000	585
1999-09-30	610	611	595	600	1,231,000	600
1999-09-29	618	618	600	600	710,000	600
1999-09-28	620	620	615	616	318,000	616
1999-09-27	618	630	617	620	324,000	620
1999-09-24	615	616	600	614	443,000	614
1999-09-22	620	622	608	618	423,000	618
1999-09-21	660	660	646	650	444,000	650
1999-09-20	672	672	658	661	567,000	661
1999-09-17	669	670	650	658	320,000	658
1999-09-16	649	669	642	649	356,000	649
1999-09-14	710	710	701	709	137,000	709
1999-09-13	697	710	697	709	676,000	709
1999-09-10	690	706	690	693	659,000	693
1999-09-09	750	752	725	725	162,000	725
1999-09-08	744	761	744	755	397,000	755
1999-09-07	744	745	712	744	383,000	744
1999-09-06	749	750	739	746	141,000	746
1999-09-03	749	749	738	739	63,000	739
1999-09-02	784	784	750	750	153,000	750
1999-09-01	757	788	750	788	397,000	788
1999-08-31	720	754	720	754	256,000	754
1999-08-30	743	743	725	730	186,000	730
1999-08-27	760	760	743	749	424,000	749
1999-08-26	760	770	750	751	137,000	751
1999-08-25	773	773	760	770	232,000	770
1999-08-24	780	794	758	763	300,000	763
1999-08-23	768	790	768	782	221,000	782
1999-08-20	789	800	776	778	185,000	778
1999-08-19	796	797	791	797	133,000	797
1999-08-18	821	821	795	797	159,000	797
1999-08-17	840	840	816	820	205,000	820
1999-08-16	818	825	815	820	117,000	820
1999-08-13	813	837	813	827	334,000	827
1999-08-12	840	860	830	853	466,000	853
1999-08-11	830	835	820	835	357,000	835
1999-08-10	834	845	827	827	323,000	827
1999-08-09	791	822	785	814	169,000	814
1999-08-06	810	819	791	791	290,000	791
1999-08-05	805	814	804	810	205,000	810
1999-08-04	811	821	807	807	249,000	807
1999-08-03	800	830	791	810	188,000	810
1999-08-02	795	796	791	791	204,000	791
1999-07-30	810	810	795	800	303,000	800
1999-07-29	823	823	807	808	282,000	808
1999-07-28	811	816	810	816	126,000	816
1999-07-27	822	830	807	811	262,000	811
1999-07-26	858	858	820	832	511,000	832
1999-07-23	860	868	856	862	554,000	862
1999-07-22	865	870	860	861	338,000	861
1999-07-21	865	875	848	874	363,000	874
1999-07-19	853	875	838	865	240,000	865
1999-07-16	886	886	863	863	165,000	863
1999-07-15	865	875	851	866	305,000	866
1999-07-14	867	868	839	859	350,000	859
1999-07-13	845	863	841	857	149,000	857
1999-07-12	834	840	830	838	280,000	838
1999-07-09	808	830	806	830	699,000	830
1999-07-08	830	832	815	818	506,000	818
1999-07-07	860	860	840	840	267,000	840
1999-07-06	880	885	850	853	446,000	853
1999-07-05	850	870	850	870	278,000	870
1999-07-02	855	857	848	857	157,000	857
1999-07-01	846	856	840	846	275,000	846
1999-06-30	855	860	841	856	263,000	856
1999-06-29	849	855	843	845	442,000	845
1999-06-28	856	856	839	840	246,000	840
1999-06-25	843	857	836	855	162,000	855
1999-06-24	865	874	851	857	263,000	857
1999-06-23	885	885	861	885	547,000	885
1999-06-22	905	908	885	905	447,000	905
1999-06-21	913	913	895	904	312,000	904
1999-06-18	895	918	885	909	1,144,000	909
1999-06-17	891	891	875	875	186,000	875
1999-06-16	868	890	860	888	407,000	888
1999-06-15	869	879	860	864	272,000	864
1999-06-14	855	860	840	859	239,000	859
1999-06-11	838	855	830	850	767,000	850
1999-06-10	843	850	830	848	304,000	848
1999-06-09	857	857	844	844	376,000	844
1999-06-08	850	854	841	847	275,000	847
1999-06-07	850	860	849	860	346,000	860
1999-06-04	861	862	846	853	361,000	853
1999-06-03	850	865	842	860	246,000	860
1999-06-02	851	860	850	857	174,000	857
1999-06-01	850	870	850	870	182,000	870
1999-05-31	870	870	859	860	182,000	860
1999-05-28	860	875	848	850	368,000	850
1999-05-27	890	892	870	880	115,000	880
1999-05-26	864	910	864	910	432,000	910
1999-05-25	910	924	860	924	573,000	924
1999-05-24	845	930	840	930	489,000	930
1999-05-21	846	860	840	854	648,000	854
1999-05-20	850	857	838	855	443,000	855
1999-05-19	880	881	841	850	328,000	850
1999-05-18	895	905	882	883	721,000	883
1999-05-17	880	895	876	895	336,000	895
1999-05-14	880	890	880	883	664,000	883
1999-05-13	870	890	867	880	1,377,000	880
1999-05-12	850	869	850	869	297,000	869
1999-05-11	844	880	835	845	1,237,000	845
1999-05-10	840	855	830	845	1,093,000	845
1999-05-07	833	843	830	843	470,000	843
1999-05-06	800	850	790	838	350,000	838
1999-04-30	801	802	781	785	333,000	785
1999-04-28	818	830	810	811	388,000	811
1999-04-27	810	811	806	810	185,000	810
1999-04-26	800	818	797	809	365,000	809
1999-04-23	789	800	780	800	400,000	800
1999-04-22	800	803	775	787	374,000	787
1999-04-21	809	815	802	809	171,000	809
1999-04-20	830	839	800	830	794,000	830
1999-04-19	878	880	845	846	543,000	846
1999-04-16	878	888	878	878	390,000	878
1999-04-15	855	900	855	885	1,178,000	885
1999-04-14	838	852	830	850	578,000	850
1999-04-13	810	842	807	838	287,000	838
1999-04-12	817	821	806	814	203,000	814
1999-04-09	825	825	803	816	416,000	816
1999-04-08	818	832	810	825	1,129,000	825
1999-04-07	783	820	782	808	646,000	808
1999-04-06	780	780	768	773	86,000	773
1999-04-05	774	785	770	770	200,000	770
1999-04-02	775	782	760	774	397,000	774
1999-04-01	775	780	756	773	717,000	773
1999-03-31	763	764	735	735	449,000	735
1999-03-30	775	775	745	768	403,000	768
1999-03-29	778	779	760	769	856,000	769
1999-03-26	727	759	726	758	1,265,000	758
1999-03-25	706	721	698	717	915,000	717
1999-03-24	715	715	696	696	531,000	696
1999-03-23	715	715	695	708	584,000	708
1999-03-19	721	721	690	707	554,000	707
1999-03-18	729	737	701	701	559,000	701
1999-03-17	745	745	717	739	388,000	739
1999-03-16	739	740	720	740	616,000	740
1999-03-15	739	739	715	729	357,000	729
1999-03-12	742	742	722	729	987,000	729
1999-03-11	721	730	716	722	361,000	722
1999-03-10	740	747	720	720	493,000	720
1999-03-09	724	727	711	727	249,000	727
1999-03-08	730	730	712	721	412,000	721
1999-03-05	711	721	710	720	410,000	720
1999-03-04	716	733	701	701	583,000	701
1999-03-03	716	720	704	717	586,000	717
1999-03-02	730	744	720	720	596,000	720
1999-03-01	716	727	716	725	304,000	725
1999-02-26	712	729	712	712	366,000	712
1999-02-25	705	719	700	712	915,000	712
1999-02-24	725	730	706	709	713,000	709
1999-02-23	738	738	716	725	700,000	725
1999-02-22	749	749	720	739	682,000	739
1999-02-19	730	770	727	745	2,802,000	745
1999-02-18	685	727	685	727	2,259,000	727
1999-02-17	680	686	672	682	644,000	682
1999-02-16	671	680	670	673	491,000	673
1999-02-15	680	690	675	685	453,000	685
1999-02-12	679	688	670	685	776,000	685
1999-02-10	635	676	632	670	2,549,000	670
1999-02-09	643	644	632	636	1,055,000	636
1999-02-08	666	671	651	653	1,796,000	653
1999-02-05	662	675	635	646	4,825,000	646
1999-02-04	593	665	593	662	7,280,000	662
1999-02-03	591	595	571	573	2,376,000	573
1999-02-02	537	537	528	531	251,000	531
1999-02-01	540	541	531	541	223,000	541
1999-01-29	533	546	528	540	389,000	540
1999-01-28	528	532	525	527	353,000	527
1999-01-27	517	522	514	518	210,000	518
1999-01-26	500	508	499	507	221,000	507
1999-01-25	499	499	492	495	133,000	495
1999-01-22	480	485	479	485	846,000	485
1999-01-21	490	493	485	485	266,000	485
1999-01-20	496	496	494	495	558,000	495
1999-01-19	495	500	495	499	194,000	499
1999-01-18	499	505	495	498	221,000	498
1999-01-14	507	507	495	495	562,000	495
1999-01-13	498	508	498	507	630,000	507
1999-01-12	469	500	469	485	508,000	485
1999-01-11	487	487	470	470	298,000	470
1999-01-08	504	509	497	497	198,000	497
1999-01-07	535	536	510	510	461,000	510
1999-01-06	540	545	536	545	314,000	545
1999-01-05	542	542	524	537	301,000	537
1999-01-04	530	538	530	532	91,000	532

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