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