5110 住友ゴム工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 485 | 488 | 476 | 488 | 176,000 | 488 |
| 2001-12-27 | 474 | 484 | 469 | 484 | 201,000 | 484 |
| 2001-12-26 | 480 | 485 | 461 | 466 | 177,000 | 466 |
| 2001-12-25 | 462 | 481 | 460 | 478 | 323,000 | 478 |
| 2001-12-21 | 440 | 460 | 438 | 458 | 748,000 | 458 |
| 2001-12-20 | 442 | 465 | 442 | 465 | 972,000 | 465 |
| 2001-12-19 | 491 | 500 | 469 | 472 | 605,000 | 472 |
| 2001-12-18 | 553 | 567 | 518 | 521 | 403,000 | 521 |
| 2001-12-17 | 555 | 559 | 531 | 553 | 315,000 | 553 |
| 2001-12-14 | 572 | 574 | 555 | 562 | 587,000 | 562 |
| 2001-12-13 | 575 | 575 | 569 | 572 | 218,000 | 572 |
| 2001-12-12 | 564 | 586 | 564 | 576 | 219,000 | 576 |
| 2001-12-11 | 566 | 577 | 566 | 567 | 135,000 | 567 |
| 2001-12-10 | 582 | 583 | 560 | 560 | 136,000 | 560 |
| 2001-12-07 | 579 | 588 | 560 | 562 | 155,000 | 562 |
| 2001-12-06 | 574 | 587 | 550 | 575 | 561,000 | 575 |
| 2001-12-05 | 597 | 599 | 591 | 594 | 125,000 | 594 |
| 2001-12-04 | 605 | 605 | 581 | 591 | 224,000 | 591 |
| 2001-12-03 | 599 | 600 | 586 | 591 | 240,000 | 591 |
| 2001-11-30 | 590 | 599 | 589 | 589 | 138,000 | 589 |
| 2001-11-29 | 554 | 595 | 554 | 592 | 207,000 | 592 |
| 2001-11-28 | 590 | 595 | 550 | 554 | 439,000 | 554 |
| 2001-11-27 | 594 | 595 | 580 | 586 | 208,000 | 586 |
| 2001-11-26 | 586 | 605 | 586 | 604 | 126,000 | 604 |
| 2001-11-22 | 580 | 594 | 571 | 584 | 220,000 | 584 |
| 2001-11-21 | 590 | 594 | 579 | 579 | 126,000 | 579 |
| 2001-11-20 | 579 | 590 | 579 | 585 | 107,000 | 585 |
| 2001-11-19 | 580 | 584 | 575 | 576 | 92,000 | 576 |
| 2001-11-16 | 565 | 580 | 560 | 580 | 144,000 | 580 |
| 2001-11-15 | 556 | 575 | 551 | 575 | 322,000 | 575 |
| 2001-11-14 | 580 | 580 | 551 | 559 | 179,000 | 559 |
| 2001-11-13 | 566 | 574 | 560 | 574 | 357,000 | 574 |
| 2001-11-12 | 558 | 563 | 558 | 558 | 142,000 | 558 |
| 2001-11-09 | 550 | 565 | 545 | 550 | 313,000 | 550 |
| 2001-11-08 | 562 | 568 | 559 | 560 | 195,000 | 560 |
| 2001-11-07 | 587 | 587 | 568 | 572 | 89,000 | 572 |
| 2001-11-06 | 588 | 590 | 570 | 582 | 145,000 | 582 |
| 2001-11-05 | 586 | 595 | 586 | 590 | 222,000 | 590 |
| 2001-11-02 | 582 | 590 | 582 | 586 | 182,000 | 586 |
| 2001-11-01 | 590 | 600 | 590 | 599 | 238,000 | 599 |
| 2001-10-31 | 601 | 607 | 585 | 598 | 304,000 | 598 |
| 2001-10-30 | 595 | 607 | 590 | 607 | 122,000 | 607 |
| 2001-10-29 | 607 | 609 | 600 | 602 | 80,000 | 602 |
| 2001-10-26 | 627 | 628 | 602 | 603 | 159,000 | 603 |
| 2001-10-25 | 634 | 634 | 610 | 628 | 236,000 | 628 |
| 2001-10-24 | 633 | 634 | 622 | 633 | 198,000 | 633 |
| 2001-10-23 | 634 | 635 | 603 | 635 | 375,000 | 635 |
| 2001-10-22 | 608 | 629 | 608 | 624 | 87,000 | 624 |
| 2001-10-19 | 624 | 635 | 617 | 618 | 241,000 | 618 |
| 2001-10-18 | 639 | 639 | 620 | 632 | 199,000 | 632 |
| 2001-10-17 | 614 | 664 | 610 | 663 | 822,000 | 663 |
| 2001-10-16 | 629 | 644 | 615 | 644 | 518,000 | 644 |
| 2001-10-15 | 619 | 625 | 608 | 621 | 408,000 | 621 |
| 2001-10-12 | 585 | 600 | 580 | 600 | 480,000 | 600 |
| 2001-10-11 | 586 | 595 | 578 | 589 | 309,000 | 589 |
| 2001-10-10 | 584 | 590 | 555 | 576 | 421,000 | 576 |
| 2001-10-09 | 564 | 580 | 556 | 564 | 363,000 | 564 |
| 2001-10-05 | 600 | 600 | 561 | 561 | 288,000 | 561 |
| 2001-10-04 | 605 | 615 | 595 | 611 | 624,000 | 611 |
| 2001-10-03 | 595 | 635 | 590 | 635 | 495,000 | 635 |
| 2001-10-02 | 557 | 577 | 557 | 577 | 250,000 | 577 |
| 2001-10-01 | 569 | 570 | 542 | 561 | 407,000 | 561 |
| 2001-09-28 | 513 | 560 | 509 | 539 | 391,000 | 539 |
| 2001-09-27 | 510 | 515 | 510 | 513 | 307,000 | 513 |
| 2001-09-26 | 497 | 515 | 495 | 510 | 225,000 | 510 |
| 2001-09-25 | 499 | 499 | 482 | 492 | 304,000 | 492 |
| 2001-09-21 | 471 | 472 | 460 | 461 | 480,000 | 461 |
| 2001-09-20 | 482 | 499 | 471 | 471 | 619,000 | 471 |
| 2001-09-19 | 512 | 513 | 502 | 507 | 238,000 | 507 |
| 2001-09-18 | 523 | 523 | 512 | 515 | 132,000 | 515 |
| 2001-09-17 | 536 | 536 | 495 | 498 | 213,000 | 498 |
| 2001-09-14 | 492 | 550 | 492 | 537 | 696,000 | 537 |
| 2001-09-13 | 550 | 550 | 520 | 532 | 150,000 | 532 |
| 2001-09-12 | 533 | 559 | 533 | 548 | 187,000 | 548 |
| 2001-09-11 | 585 | 585 | 564 | 583 | 208,000 | 583 |
| 2001-09-10 | 582 | 589 | 581 | 581 | 196,000 | 581 |
| 2001-09-07 | 580 | 600 | 580 | 600 | 229,000 | 600 |
| 2001-09-06 | 606 | 620 | 600 | 620 | 306,000 | 620 |
| 2001-09-05 | 600 | 619 | 600 | 610 | 433,000 | 610 |
| 2001-09-04 | 589 | 597 | 588 | 597 | 583,000 | 597 |
| 2001-09-03 | 604 | 604 | 585 | 585 | 511,000 | 585 |
| 2001-08-31 | 628 | 628 | 614 | 622 | 279,000 | 622 |
| 2001-08-30 | 616 | 629 | 614 | 628 | 219,000 | 628 |
| 2001-08-29 | 619 | 630 | 617 | 617 | 638,000 | 617 |
| 2001-08-28 | 641 | 648 | 636 | 639 | 817,000 | 639 |
| 2001-08-27 | 666 | 671 | 641 | 641 | 330,000 | 641 |
| 2001-08-24 | 668 | 673 | 665 | 667 | 441,000 | 667 |
| 2001-08-23 | 655 | 665 | 653 | 658 | 235,000 | 658 |
| 2001-08-22 | 660 | 663 | 656 | 660 | 392,000 | 660 |
| 2001-08-21 | 650 | 663 | 650 | 663 | 895,000 | 663 |
| 2001-08-20 | 638 | 648 | 625 | 640 | 266,000 | 640 |
| 2001-08-17 | 665 | 668 | 661 | 661 | 232,000 | 661 |
| 2001-08-16 | 658 | 668 | 658 | 661 | 297,000 | 661 |
| 2001-08-15 | 660 | 670 | 657 | 668 | 261,000 | 668 |
| 2001-08-14 | 650 | 662 | 640 | 660 | 602,000 | 660 |
| 2001-08-13 | 642 | 646 | 639 | 640 | 1,037,000 | 640 |
| 2001-08-10 | 645 | 650 | 645 | 645 | 723,000 | 645 |
| 2001-08-09 | 640 | 651 | 639 | 644 | 902,000 | 644 |
| 2001-08-08 | 640 | 650 | 639 | 640 | 504,000 | 640 |
| 2001-08-07 | 637 | 645 | 630 | 644 | 1,074,000 | 644 |
| 2001-08-06 | 624 | 630 | 614 | 627 | 268,000 | 627 |
| 2001-08-03 | 631 | 640 | 627 | 635 | 424,000 | 635 |
| 2001-08-02 | 630 | 640 | 630 | 636 | 583,000 | 636 |
| 2001-08-01 | 628 | 630 | 627 | 629 | 390,000 | 629 |
| 2001-07-31 | 613 | 628 | 613 | 623 | 486,000 | 623 |
| 2001-07-30 | 630 | 630 | 604 | 613 | 271,000 | 613 |
| 2001-07-27 | 630 | 635 | 616 | 620 | 600,000 | 620 |
| 2001-07-26 | 608 | 630 | 596 | 630 | 969,000 | 630 |
| 2001-07-25 | 595 | 608 | 590 | 608 | 587,000 | 608 |
| 2001-07-24 | 580 | 590 | 577 | 586 | 642,000 | 586 |
| 2001-07-23 | 605 | 605 | 555 | 568 | 436,000 | 568 |
| 2001-07-19 | 615 | 629 | 592 | 615 | 825,000 | 615 |
| 2001-07-18 | 608 | 616 | 600 | 605 | 448,000 | 605 |
| 2001-07-17 | 604 | 608 | 599 | 606 | 409,000 | 606 |
| 2001-07-16 | 604 | 607 | 601 | 604 | 258,000 | 604 |
| 2001-07-13 | 607 | 609 | 592 | 599 | 432,000 | 599 |
| 2001-07-12 | 593 | 596 | 589 | 595 | 588,000 | 595 |
| 2001-07-11 | 578 | 584 | 574 | 583 | 262,000 | 583 |
| 2001-07-10 | 574 | 579 | 570 | 578 | 210,000 | 578 |
| 2001-07-09 | 575 | 576 | 569 | 574 | 153,000 | 574 |
| 2001-07-06 | 580 | 587 | 570 | 586 | 231,000 | 586 |
| 2001-07-05 | 569 | 594 | 565 | 590 | 733,000 | 590 |
| 2001-07-04 | 569 | 573 | 549 | 552 | 425,000 | 552 |
| 2001-07-03 | 581 | 587 | 562 | 569 | 511,000 | 569 |
| 2001-07-02 | 592 | 595 | 581 | 581 | 177,000 | 581 |
| 2001-06-29 | 599 | 599 | 590 | 592 | 380,000 | 592 |
| 2001-06-28 | 586 | 599 | 585 | 592 | 93,000 | 592 |
| 2001-06-27 | 589 | 596 | 589 | 596 | 200,000 | 596 |
| 2001-06-26 | 588 | 598 | 583 | 589 | 595,000 | 589 |
| 2001-06-25 | 605 | 605 | 580 | 582 | 726,000 | 582 |
| 2001-06-22 | 589 | 605 | 589 | 605 | 251,000 | 605 |
| 2001-06-21 | 588 | 598 | 582 | 595 | 656,000 | 595 |
| 2001-06-20 | 605 | 605 | 591 | 605 | 235,000 | 605 |
| 2001-06-19 | 599 | 609 | 599 | 609 | 374,000 | 609 |
| 2001-06-18 | 585 | 600 | 583 | 584 | 508,000 | 584 |
| 2001-06-15 | 582 | 605 | 582 | 605 | 266,000 | 605 |
| 2001-06-14 | 597 | 609 | 595 | 602 | 523,000 | 602 |
| 2001-06-13 | 583 | 606 | 583 | 599 | 437,000 | 599 |
| 2001-06-12 | 600 | 600 | 582 | 585 | 200,000 | 585 |
| 2001-06-11 | 605 | 605 | 591 | 605 | 544,000 | 605 |
| 2001-06-08 | 581 | 598 | 581 | 590 | 672,000 | 590 |
| 2001-06-07 | 593 | 605 | 587 | 595 | 357,000 | 595 |
| 2001-06-06 | 596 | 596 | 585 | 589 | 96,000 | 589 |
| 2001-06-05 | 590 | 598 | 583 | 590 | 270,000 | 590 |
| 2001-06-04 | 591 | 600 | 591 | 597 | 98,000 | 597 |
| 2001-06-01 | 599 | 600 | 585 | 585 | 116,000 | 585 |
| 2001-05-31 | 589 | 600 | 584 | 595 | 370,000 | 595 |
| 2001-05-30 | 597 | 602 | 595 | 598 | 182,000 | 598 |
| 2001-05-29 | 595 | 595 | 590 | 595 | 202,000 | 595 |
| 2001-05-28 | 609 | 609 | 595 | 600 | 207,000 | 600 |
| 2001-05-25 | 613 | 615 | 603 | 603 | 122,000 | 603 |
| 2001-05-24 | 620 | 630 | 602 | 613 | 1,098,000 | 613 |
| 2001-05-23 | 605 | 617 | 604 | 616 | 408,000 | 616 |
| 2001-05-22 | 594 | 611 | 594 | 595 | 776,000 | 595 |
| 2001-05-21 | 596 | 598 | 583 | 585 | 234,000 | 585 |
| 2001-05-18 | 591 | 600 | 586 | 595 | 953,000 | 595 |
| 2001-05-17 | 594 | 602 | 591 | 594 | 335,000 | 594 |
| 2001-05-16 | 596 | 597 | 583 | 590 | 533,000 | 590 |
| 2001-05-15 | 600 | 600 | 597 | 600 | 164,000 | 600 |
| 2001-05-14 | 606 | 607 | 600 | 603 | 501,000 | 603 |
| 2001-05-11 | 607 | 612 | 604 | 606 | 203,000 | 606 |
| 2001-05-10 | 616 | 620 | 602 | 608 | 402,000 | 608 |
| 2001-05-09 | 629 | 629 | 609 | 617 | 260,000 | 617 |
| 2001-05-08 | 631 | 640 | 625 | 638 | 541,000 | 638 |
| 2001-05-07 | 640 | 640 | 629 | 631 | 553,000 | 631 |
| 2001-05-02 | 655 | 662 | 648 | 648 | 492,000 | 648 |
| 2001-05-01 | 665 | 668 | 659 | 665 | 360,000 | 665 |
| 2001-04-27 | 665 | 670 | 665 | 670 | 381,000 | 670 |
| 2001-04-26 | 658 | 665 | 650 | 663 | 351,000 | 663 |
| 2001-04-25 | 645 | 656 | 641 | 648 | 403,000 | 648 |
| 2001-04-24 | 651 | 669 | 650 | 655 | 218,000 | 655 |
| 2001-04-23 | 669 | 675 | 649 | 660 | 138,000 | 660 |
| 2001-04-20 | 650 | 665 | 640 | 660 | 235,000 | 660 |
| 2001-04-19 | 678 | 680 | 645 | 654 | 295,000 | 654 |
| 2001-04-18 | 678 | 678 | 667 | 669 | 447,000 | 669 |
| 2001-04-17 | 649 | 662 | 641 | 660 | 466,000 | 660 |
| 2001-04-16 | 638 | 642 | 633 | 639 | 300,000 | 639 |
| 2001-04-13 | 639 | 645 | 621 | 621 | 133,000 | 621 |
| 2001-04-12 | 630 | 657 | 630 | 635 | 523,000 | 635 |
| 2001-04-11 | 628 | 650 | 618 | 650 | 255,000 | 650 |
| 2001-04-10 | 618 | 633 | 615 | 615 | 205,000 | 615 |
| 2001-04-09 | 631 | 639 | 621 | 635 | 73,000 | 635 |
| 2001-04-06 | 650 | 655 | 644 | 652 | 217,000 | 652 |
| 2001-04-05 | 643 | 658 | 640 | 650 | 344,000 | 650 |
| 2001-04-04 | 626 | 639 | 626 | 633 | 139,000 | 633 |
| 2001-04-03 | 616 | 644 | 616 | 643 | 294,000 | 643 |
| 2001-04-02 | 621 | 621 | 582 | 615 | 206,000 | 615 |
| 2001-03-30 | 612 | 630 | 611 | 611 | 303,000 | 611 |
| 2001-03-29 | 620 | 628 | 615 | 615 | 212,000 | 615 |
| 2001-03-28 | 650 | 650 | 623 | 630 | 424,000 | 630 |
| 2001-03-27 | 640 | 650 | 626 | 650 | 398,000 | 650 |
| 2001-03-26 | 624 | 650 | 609 | 621 | 613,000 | 621 |
| 2001-03-23 | 615 | 619 | 606 | 614 | 443,000 | 614 |
| 2001-03-22 | 619 | 649 | 612 | 645 | 708,000 | 645 |
| 2001-03-21 | 588 | 649 | 588 | 649 | 905,000 | 649 |
| 2001-03-19 | 568 | 590 | 568 | 587 | 396,000 | 587 |
| 2001-03-16 | 565 | 575 | 565 | 568 | 247,000 | 568 |
| 2001-03-15 | 512 | 565 | 512 | 565 | 384,000 | 565 |
| 2001-03-14 | 565 | 565 | 541 | 552 | 227,000 | 552 |
| 2001-03-13 | 550 | 569 | 550 | 564 | 365,000 | 564 |
| 2001-03-12 | 567 | 580 | 567 | 580 | 184,000 | 580 |
| 2001-03-09 | 565 | 575 | 562 | 574 | 631,000 | 574 |
| 2001-03-08 | 565 | 573 | 564 | 573 | 275,000 | 573 |
| 2001-03-07 | 565 | 574 | 560 | 565 | 468,000 | 565 |
| 2001-03-06 | 571 | 575 | 565 | 575 | 758,000 | 575 |
| 2001-03-05 | 530 | 562 | 530 | 561 | 371,000 | 561 |
| 2001-03-02 | 548 | 560 | 526 | 550 | 416,000 | 550 |
| 2001-03-01 | 522 | 545 | 521 | 540 | 283,000 | 540 |
| 2001-02-28 | 534 | 541 | 521 | 522 | 150,000 | 522 |
| 2001-02-27 | 534 | 548 | 534 | 541 | 161,000 | 541 |
| 2001-02-26 | 543 | 550 | 533 | 533 | 417,000 | 533 |
| 2001-02-23 | 532 | 534 | 524 | 533 | 356,000 | 533 |
| 2001-02-22 | 517 | 522 | 504 | 522 | 209,000 | 522 |
| 2001-02-21 | 519 | 519 | 505 | 517 | 277,000 | 517 |
| 2001-02-20 | 529 | 529 | 520 | 529 | 119,000 | 529 |
| 2001-02-19 | 520 | 533 | 510 | 533 | 175,000 | 533 |
| 2001-02-16 | 532 | 534 | 526 | 533 | 237,000 | 533 |
| 2001-02-15 | 517 | 531 | 516 | 531 | 435,000 | 531 |
| 2001-02-14 | 518 | 518 | 510 | 514 | 170,000 | 514 |
| 2001-02-13 | 510 | 518 | 505 | 518 | 521,000 | 518 |
| 2001-02-09 | 495 | 498 | 493 | 498 | 319,000 | 498 |
| 2001-02-08 | 487 | 493 | 482 | 490 | 198,000 | 490 |
| 2001-02-07 | 485 | 487 | 477 | 477 | 128,000 | 477 |
| 2001-02-06 | 485 | 488 | 480 | 485 | 214,000 | 485 |
| 2001-02-05 | 489 | 491 | 488 | 489 | 272,000 | 489 |
| 2001-02-02 | 483 | 497 | 482 | 489 | 890,000 | 489 |
| 2001-02-01 | 466 | 469 | 460 | 463 | 184,000 | 463 |
| 2001-01-31 | 475 | 478 | 466 | 467 | 268,000 | 467 |
| 2001-01-30 | 470 | 475 | 468 | 475 | 139,000 | 475 |
| 2001-01-29 | 469 | 470 | 460 | 468 | 102,000 | 468 |
| 2001-01-26 | 467 | 472 | 465 | 472 | 185,000 | 472 |
| 2001-01-25 | 475 | 475 | 465 | 466 | 96,000 | 466 |
| 2001-01-24 | 473 | 474 | 455 | 470 | 198,000 | 470 |
| 2001-01-23 | 487 | 487 | 472 | 473 | 161,000 | 473 |
| 2001-01-22 | 472 | 485 | 472 | 483 | 515,000 | 483 |
| 2001-01-19 | 475 | 480 | 472 | 472 | 559,000 | 472 |
| 2001-01-18 | 479 | 481 | 476 | 480 | 152,000 | 480 |
| 2001-01-17 | 485 | 485 | 474 | 480 | 141,000 | 480 |
| 2001-01-16 | 480 | 480 | 474 | 480 | 220,000 | 480 |
| 2001-01-15 | 470 | 478 | 470 | 475 | 181,000 | 475 |
| 2001-01-12 | 459 | 472 | 459 | 465 | 345,000 | 465 |
| 2001-01-11 | 453 | 464 | 453 | 458 | 88,000 | 458 |
| 2001-01-10 | 459 | 459 | 452 | 453 | 72,000 | 453 |
| 2001-01-09 | 455 | 460 | 450 | 460 | 173,000 | 460 |
| 2001-01-05 | 453 | 469 | 453 | 465 | 185,000 | 465 |
| 2001-01-04 | 479 | 483 | 452 | 454 | 208,000 | 454 |
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
