5110 住友ゴム工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 489 | 489 | 478 | 478 | 30,000 | 478 |
| 2000-12-28 | 480 | 485 | 478 | 485 | 59,000 | 485 |
| 2000-12-27 | 475 | 480 | 475 | 479 | 79,000 | 479 |
| 2000-12-26 | 480 | 480 | 476 | 478 | 275,000 | 478 |
| 2000-12-25 | 489 | 489 | 477 | 477 | 68,000 | 477 |
| 2000-12-22 | 479 | 479 | 465 | 465 | 164,000 | 465 |
| 2000-12-21 | 488 | 488 | 470 | 479 | 194,000 | 479 |
| 2000-12-20 | 485 | 486 | 478 | 483 | 316,000 | 483 |
| 2000-12-19 | 480 | 486 | 475 | 475 | 252,000 | 475 |
| 2000-12-18 | 486 | 495 | 475 | 485 | 209,000 | 485 |
| 2000-12-15 | 499 | 504 | 480 | 486 | 339,000 | 486 |
| 2000-12-14 | 509 | 513 | 496 | 496 | 268,000 | 496 |
| 2000-12-13 | 520 | 522 | 510 | 515 | 246,000 | 515 |
| 2000-12-12 | 521 | 527 | 520 | 523 | 808,000 | 523 |
| 2000-12-11 | 495 | 520 | 495 | 520 | 580,000 | 520 |
| 2000-12-08 | 475 | 490 | 472 | 480 | 531,000 | 480 |
| 2000-12-07 | 478 | 480 | 465 | 469 | 190,000 | 469 |
| 2000-12-06 | 485 | 490 | 478 | 480 | 222,000 | 480 |
| 2000-12-05 | 500 | 505 | 475 | 475 | 478,000 | 475 |
| 2000-12-04 | 495 | 497 | 491 | 495 | 484,000 | 495 |
| 2000-12-01 | 490 | 492 | 489 | 490 | 539,000 | 490 |
| 2000-11-30 | 499 | 499 | 489 | 490 | 354,000 | 490 |
| 2000-11-29 | 490 | 496 | 489 | 495 | 315,000 | 495 |
| 2000-11-28 | 485 | 491 | 485 | 485 | 264,000 | 485 |
| 2000-11-27 | 485 | 496 | 485 | 485 | 899,000 | 485 |
| 2000-11-24 | 454 | 468 | 453 | 468 | 222,000 | 468 |
| 2000-11-22 | 465 | 465 | 444 | 445 | 719,000 | 445 |
| 2000-11-21 | 448 | 457 | 435 | 435 | 752,000 | 435 |
| 2000-11-20 | 497 | 497 | 449 | 450 | 433,000 | 450 |
| 2000-11-17 | 475 | 479 | 465 | 478 | 410,000 | 478 |
| 2000-11-16 | 489 | 500 | 477 | 479 | 307,000 | 479 |
| 2000-11-15 | 511 | 521 | 485 | 499 | 456,000 | 499 |
| 2000-11-14 | 520 | 525 | 512 | 519 | 202,000 | 519 |
| 2000-11-13 | 526 | 526 | 510 | 517 | 178,000 | 517 |
| 2000-11-10 | 530 | 536 | 527 | 530 | 453,000 | 530 |
| 2000-11-09 | 510 | 524 | 510 | 518 | 269,000 | 518 |
| 2000-11-08 | 511 | 515 | 504 | 510 | 242,000 | 510 |
| 2000-11-07 | 525 | 526 | 513 | 516 | 247,000 | 516 |
| 2000-11-06 | 525 | 529 | 523 | 527 | 352,000 | 527 |
| 2000-11-02 | 514 | 528 | 510 | 528 | 462,000 | 528 |
| 2000-11-01 | 525 | 525 | 511 | 524 | 342,000 | 524 |
| 2000-10-31 | 530 | 533 | 504 | 520 | 376,000 | 520 |
| 2000-10-30 | 557 | 557 | 540 | 540 | 97,000 | 540 |
| 2000-10-27 | 551 | 561 | 551 | 558 | 121,000 | 558 |
| 2000-10-26 | 528 | 562 | 528 | 560 | 255,000 | 560 |
| 2000-10-25 | 565 | 565 | 550 | 556 | 413,000 | 556 |
| 2000-10-24 | 569 | 569 | 565 | 568 | 227,000 | 568 |
| 2000-10-23 | 570 | 570 | 562 | 570 | 350,000 | 570 |
| 2000-10-20 | 570 | 576 | 570 | 570 | 497,000 | 570 |
| 2000-10-19 | 569 | 569 | 555 | 565 | 247,000 | 565 |
| 2000-10-18 | 580 | 590 | 563 | 570 | 296,000 | 570 |
| 2000-10-17 | 594 | 594 | 585 | 590 | 229,000 | 590 |
| 2000-10-16 | 617 | 617 | 595 | 595 | 238,000 | 595 |
| 2000-10-13 | 590 | 605 | 585 | 597 | 460,000 | 597 |
| 2000-10-12 | 610 | 619 | 610 | 610 | 256,000 | 610 |
| 2000-10-11 | 604 | 620 | 604 | 618 | 153,000 | 618 |
| 2000-10-10 | 619 | 629 | 619 | 622 | 358,000 | 622 |
| 2000-10-06 | 629 | 646 | 627 | 639 | 273,000 | 639 |
| 2000-10-05 | 639 | 639 | 624 | 630 | 128,000 | 630 |
| 2000-10-04 | 641 | 642 | 632 | 638 | 110,000 | 638 |
| 2000-10-03 | 639 | 641 | 625 | 641 | 160,000 | 641 |
| 2000-10-02 | 644 | 644 | 622 | 634 | 112,000 | 634 |
| 2000-09-29 | 630 | 646 | 619 | 646 | 231,000 | 646 |
| 2000-09-28 | 624 | 630 | 615 | 625 | 238,000 | 625 |
| 2000-09-27 | 615 | 625 | 613 | 614 | 203,000 | 614 |
| 2000-09-26 | 618 | 641 | 618 | 635 | 134,000 | 635 |
| 2000-09-25 | 634 | 645 | 630 | 638 | 181,000 | 638 |
| 2000-09-22 | 630 | 630 | 614 | 624 | 605,000 | 624 |
| 2000-09-21 | 647 | 659 | 641 | 659 | 341,000 | 659 |
| 2000-09-20 | 630 | 650 | 622 | 650 | 403,000 | 650 |
| 2000-09-19 | 604 | 630 | 603 | 630 | 343,000 | 630 |
| 2000-09-18 | 600 | 625 | 600 | 624 | 216,000 | 624 |
| 2000-09-14 | 621 | 630 | 607 | 630 | 149,000 | 630 |
| 2000-09-13 | 624 | 626 | 615 | 621 | 151,000 | 621 |
| 2000-09-12 | 612 | 618 | 612 | 614 | 111,000 | 614 |
| 2000-09-11 | 620 | 638 | 610 | 610 | 341,000 | 610 |
| 2000-09-08 | 605 | 613 | 605 | 613 | 446,000 | 613 |
| 2000-09-07 | 605 | 605 | 595 | 605 | 265,000 | 605 |
| 2000-09-06 | 612 | 613 | 609 | 611 | 212,000 | 611 |
| 2000-09-05 | 612 | 620 | 612 | 613 | 410,000 | 613 |
| 2000-09-04 | 622 | 622 | 601 | 610 | 183,000 | 610 |
| 2000-09-01 | 620 | 630 | 609 | 622 | 306,000 | 622 |
| 2000-08-31 | 618 | 620 | 608 | 614 | 343,000 | 614 |
| 2000-08-30 | 613 | 623 | 613 | 618 | 432,000 | 618 |
| 2000-08-29 | 630 | 630 | 619 | 620 | 187,000 | 620 |
| 2000-08-28 | 631 | 638 | 625 | 630 | 412,000 | 630 |
| 2000-08-25 | 667 | 667 | 616 | 645 | 548,000 | 645 |
| 2000-08-24 | 670 | 670 | 662 | 667 | 192,000 | 667 |
| 2000-08-23 | 675 | 678 | 665 | 665 | 197,000 | 665 |
| 2000-08-22 | 663 | 688 | 661 | 684 | 312,000 | 684 |
| 2000-08-21 | 669 | 670 | 663 | 665 | 231,000 | 665 |
| 2000-08-18 | 665 | 668 | 658 | 663 | 132,000 | 663 |
| 2000-08-17 | 675 | 675 | 658 | 658 | 156,000 | 658 |
| 2000-08-16 | 670 | 684 | 662 | 680 | 643,000 | 680 |
| 2000-08-15 | 665 | 670 | 659 | 668 | 443,000 | 668 |
| 2000-08-14 | 645 | 653 | 643 | 653 | 307,000 | 653 |
| 2000-08-11 | 649 | 649 | 631 | 645 | 276,000 | 645 |
| 2000-08-10 | 620 | 631 | 617 | 631 | 248,000 | 631 |
| 2000-08-09 | 637 | 637 | 610 | 620 | 176,000 | 620 |
| 2000-08-08 | 625 | 627 | 608 | 627 | 214,000 | 627 |
| 2000-08-07 | 648 | 649 | 623 | 630 | 485,000 | 630 |
| 2000-08-04 | 638 | 650 | 637 | 638 | 454,000 | 638 |
| 2000-08-03 | 602 | 611 | 595 | 605 | 230,000 | 605 |
| 2000-08-02 | 603 | 615 | 602 | 608 | 391,000 | 608 |
| 2000-08-01 | 633 | 633 | 610 | 612 | 503,000 | 612 |
| 2000-07-31 | 624 | 645 | 618 | 640 | 270,000 | 640 |
| 2000-07-28 | 640 | 641 | 605 | 606 | 431,000 | 606 |
| 2000-07-27 | 671 | 673 | 660 | 665 | 585,000 | 665 |
| 2000-07-26 | 659 | 725 | 659 | 675 | 1,997,000 | 675 |
| 2000-07-25 | 612 | 625 | 600 | 625 | 173,000 | 625 |
| 2000-07-24 | 600 | 620 | 600 | 619 | 253,000 | 619 |
| 2000-07-21 | 630 | 635 | 620 | 620 | 157,000 | 620 |
| 2000-07-19 | 606 | 625 | 606 | 620 | 177,000 | 620 |
| 2000-07-18 | 639 | 639 | 600 | 606 | 242,000 | 606 |
| 2000-07-17 | 643 | 645 | 636 | 639 | 117,000 | 639 |
| 2000-07-14 | 630 | 640 | 626 | 637 | 303,000 | 637 |
| 2000-07-13 | 625 | 630 | 621 | 628 | 115,000 | 628 |
| 2000-07-12 | 650 | 658 | 645 | 645 | 213,000 | 645 |
| 2000-07-11 | 635 | 658 | 635 | 658 | 249,000 | 658 |
| 2000-07-10 | 644 | 654 | 637 | 640 | 238,000 | 640 |
| 2000-07-07 | 667 | 667 | 642 | 642 | 218,000 | 642 |
| 2000-07-06 | 660 | 670 | 657 | 667 | 214,000 | 667 |
| 2000-07-05 | 672 | 672 | 650 | 667 | 219,000 | 667 |
| 2000-07-04 | 677 | 679 | 667 | 676 | 394,000 | 676 |
| 2000-07-03 | 642 | 690 | 642 | 667 | 643,000 | 667 |
| 2000-06-30 | 631 | 639 | 625 | 639 | 138,000 | 639 |
| 2000-06-29 | 635 | 640 | 620 | 621 | 79,000 | 621 |
| 2000-06-28 | 630 | 636 | 600 | 635 | 261,000 | 635 |
| 2000-06-27 | 620 | 633 | 620 | 631 | 62,000 | 631 |
| 2000-06-26 | 620 | 622 | 615 | 620 | 236,000 | 620 |
| 2000-06-23 | 639 | 640 | 614 | 640 | 593,000 | 640 |
| 2000-06-22 | 610 | 680 | 608 | 633 | 790,000 | 633 |
| 2000-06-21 | 609 | 609 | 596 | 600 | 341,000 | 600 |
| 2000-06-20 | 607 | 611 | 600 | 605 | 343,000 | 605 |
| 2000-06-19 | 590 | 610 | 588 | 597 | 281,000 | 597 |
| 2000-06-16 | 579 | 587 | 562 | 580 | 598,000 | 580 |
| 2000-06-15 | 617 | 617 | 571 | 579 | 373,000 | 579 |
| 2000-06-14 | 635 | 635 | 621 | 627 | 1,089,000 | 627 |
| 2000-06-13 | 640 | 641 | 627 | 635 | 403,000 | 635 |
| 2000-06-12 | 643 | 650 | 643 | 645 | 184,000 | 645 |
| 2000-06-09 | 651 | 657 | 646 | 648 | 622,000 | 648 |
| 2000-06-08 | 650 | 660 | 645 | 645 | 733,000 | 645 |
| 2000-06-07 | 652 | 663 | 651 | 660 | 171,000 | 660 |
| 2000-06-06 | 657 | 665 | 657 | 662 | 270,000 | 662 |
| 2000-06-05 | 651 | 687 | 651 | 687 | 354,000 | 687 |
| 2000-06-02 | 670 | 670 | 650 | 650 | 268,000 | 650 |
| 2000-06-01 | 652 | 669 | 652 | 660 | 386,000 | 660 |
| 2000-05-31 | 670 | 675 | 650 | 672 | 324,000 | 672 |
| 2000-05-30 | 660 | 670 | 650 | 670 | 312,000 | 670 |
| 2000-05-29 | 667 | 676 | 658 | 670 | 356,000 | 670 |
| 2000-05-26 | 652 | 687 | 650 | 677 | 644,000 | 677 |
| 2000-05-25 | 649 | 652 | 646 | 650 | 377,000 | 650 |
| 2000-05-24 | 630 | 655 | 628 | 651 | 604,000 | 651 |
| 2000-05-23 | 603 | 643 | 603 | 628 | 590,000 | 628 |
| 2000-05-22 | 619 | 625 | 611 | 613 | 134,000 | 613 |
| 2000-05-19 | 602 | 629 | 602 | 629 | 296,000 | 629 |
| 2000-05-18 | 639 | 639 | 600 | 607 | 388,000 | 607 |
| 2000-05-17 | 619 | 635 | 616 | 629 | 820,000 | 629 |
| 2000-05-16 | 594 | 610 | 590 | 610 | 436,000 | 610 |
| 2000-05-15 | 580 | 597 | 580 | 589 | 218,000 | 589 |
| 2000-05-12 | 580 | 586 | 580 | 583 | 136,000 | 583 |
| 2000-05-11 | 580 | 591 | 580 | 586 | 156,000 | 586 |
| 2000-05-10 | 580 | 593 | 575 | 586 | 306,000 | 586 |
| 2000-05-09 | 587 | 587 | 577 | 581 | 94,000 | 581 |
| 2000-05-08 | 585 | 595 | 572 | 593 | 171,000 | 593 |
| 2000-05-02 | 590 | 590 | 570 | 571 | 162,000 | 571 |
| 2000-05-01 | 564 | 580 | 564 | 580 | 161,000 | 580 |
| 2000-04-28 | 552 | 578 | 550 | 565 | 385,000 | 565 |
| 2000-04-27 | 550 | 560 | 530 | 532 | 141,000 | 532 |
| 2000-04-26 | 543 | 568 | 542 | 568 | 138,000 | 568 |
| 2000-04-25 | 551 | 562 | 535 | 542 | 157,000 | 542 |
| 2000-04-24 | 553 | 570 | 550 | 550 | 323,000 | 550 |
| 2000-04-21 | 561 | 561 | 530 | 533 | 112,000 | 533 |
| 2000-04-20 | 545 | 570 | 530 | 570 | 146,000 | 570 |
| 2000-04-19 | 561 | 567 | 555 | 565 | 127,000 | 565 |
| 2000-04-18 | 550 | 569 | 540 | 561 | 275,000 | 561 |
| 2000-04-17 | 487 | 550 | 487 | 550 | 381,000 | 550 |
| 2000-04-14 | 577 | 577 | 571 | 572 | 170,000 | 572 |
| 2000-04-13 | 588 | 593 | 582 | 588 | 395,000 | 588 |
| 2000-04-12 | 549 | 605 | 549 | 601 | 1,034,000 | 601 |
| 2000-04-11 | 537 | 546 | 534 | 538 | 549,000 | 538 |
| 2000-04-10 | 550 | 551 | 538 | 547 | 183,000 | 547 |
| 2000-04-07 | 551 | 554 | 540 | 540 | 184,000 | 540 |
| 2000-04-06 | 575 | 575 | 540 | 540 | 199,000 | 540 |
| 2000-04-05 | 583 | 590 | 565 | 580 | 159,000 | 580 |
| 2000-04-04 | 585 | 587 | 580 | 584 | 225,000 | 584 |
| 2000-04-03 | 566 | 583 | 566 | 582 | 190,000 | 582 |
| 2000-03-31 | 549 | 596 | 548 | 579 | 355,000 | 579 |
| 2000-03-30 | 560 | 574 | 555 | 559 | 296,000 | 559 |
| 2000-03-29 | 575 | 585 | 565 | 565 | 530,000 | 565 |
| 2000-03-28 | 551 | 584 | 551 | 575 | 744,000 | 575 |
| 2000-03-27 | 564 | 564 | 543 | 551 | 553,000 | 551 |
| 2000-03-24 | 550 | 554 | 541 | 554 | 709,000 | 554 |
| 2000-03-23 | 515 | 531 | 515 | 531 | 326,000 | 531 |
| 2000-03-22 | 529 | 529 | 510 | 515 | 545,000 | 515 |
| 2000-03-21 | 511 | 532 | 509 | 521 | 410,000 | 521 |
| 2000-03-17 | 498 | 505 | 496 | 503 | 322,000 | 503 |
| 2000-03-16 | 461 | 490 | 461 | 488 | 131,000 | 488 |
| 2000-03-15 | 469 | 469 | 459 | 460 | 180,000 | 460 |
| 2000-03-14 | 470 | 475 | 457 | 469 | 206,000 | 469 |
| 2000-03-13 | 500 | 510 | 475 | 480 | 334,000 | 480 |
| 2000-03-10 | 478 | 500 | 478 | 499 | 645,000 | 499 |
| 2000-03-09 | 496 | 533 | 492 | 518 | 625,000 | 518 |
| 2000-03-08 | 461 | 480 | 458 | 476 | 279,000 | 476 |
| 2000-03-07 | 471 | 471 | 460 | 460 | 151,000 | 460 |
| 2000-03-06 | 469 | 475 | 466 | 471 | 318,000 | 471 |
| 2000-03-03 | 468 | 469 | 458 | 459 | 258,000 | 459 |
| 2000-03-02 | 469 | 470 | 446 | 458 | 452,000 | 458 |
| 2000-03-01 | 461 | 467 | 431 | 440 | 280,000 | 440 |
| 2000-02-29 | 434 | 440 | 425 | 438 | 431,000 | 438 |
| 2000-02-28 | 429 | 433 | 418 | 433 | 261,000 | 433 |
| 2000-02-25 | 430 | 434 | 415 | 424 | 576,000 | 424 |
| 2000-02-24 | 444 | 447 | 428 | 428 | 328,000 | 428 |
| 2000-02-23 | 446 | 449 | 440 | 449 | 206,000 | 449 |
| 2000-02-22 | 443 | 452 | 442 | 445 | 428,000 | 445 |
| 2000-02-21 | 465 | 470 | 440 | 440 | 519,000 | 440 |
| 2000-02-18 | 471 | 471 | 458 | 470 | 516,000 | 470 |
| 2000-02-17 | 463 | 463 | 452 | 461 | 445,000 | 461 |
| 2000-02-16 | 455 | 465 | 445 | 459 | 408,000 | 459 |
| 2000-02-15 | 450 | 465 | 440 | 450 | 1,341,000 | 450 |
| 2000-02-14 | 464 | 468 | 436 | 451 | 1,033,000 | 451 |
| 2000-02-10 | 520 | 524 | 497 | 499 | 364,000 | 499 |
| 2000-02-09 | 520 | 537 | 516 | 530 | 271,000 | 530 |
| 2000-02-08 | 520 | 520 | 511 | 511 | 234,000 | 511 |
| 2000-02-07 | 520 | 525 | 518 | 524 | 202,000 | 524 |
| 2000-02-04 | 535 | 538 | 521 | 525 | 214,000 | 525 |
| 2000-02-03 | 551 | 555 | 538 | 538 | 180,000 | 538 |
| 2000-02-02 | 569 | 569 | 551 | 551 | 94,000 | 551 |
| 2000-02-01 | 550 | 550 | 535 | 549 | 116,000 | 549 |
| 2000-01-31 | 550 | 564 | 545 | 563 | 261,000 | 563 |
| 2000-01-28 | 566 | 575 | 550 | 550 | 268,000 | 550 |
| 2000-01-27 | 566 | 571 | 563 | 565 | 301,000 | 565 |
| 2000-01-26 | 574 | 575 | 565 | 565 | 241,000 | 565 |
| 2000-01-25 | 588 | 591 | 566 | 580 | 710,000 | 580 |
| 2000-01-24 | 538 | 599 | 536 | 598 | 1,655,000 | 598 |
| 2000-01-21 | 538 | 538 | 518 | 530 | 894,000 | 530 |
| 2000-01-20 | 530 | 532 | 520 | 529 | 714,000 | 529 |
| 2000-01-19 | 530 | 535 | 520 | 520 | 543,000 | 520 |
| 2000-01-18 | 546 | 547 | 532 | 535 | 502,000 | 535 |
| 2000-01-17 | 520 | 550 | 520 | 540 | 728,000 | 540 |
| 2000-01-14 | 520 | 523 | 510 | 516 | 303,000 | 516 |
| 2000-01-13 | 495 | 514 | 485 | 506 | 300,000 | 506 |
| 2000-01-12 | 499 | 499 | 485 | 485 | 170,000 | 485 |
| 2000-01-11 | 504 | 515 | 485 | 500 | 544,000 | 500 |
| 2000-01-07 | 497 | 505 | 497 | 497 | 532,000 | 497 |
| 2000-01-06 | 497 | 505 | 490 | 497 | 373,000 | 497 |
| 2000-01-05 | 475 | 500 | 475 | 494 | 204,000 | 494 |
| 2000-01-04 | 450 | 488 | 450 | 482 | 183,000 | 482 |
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