5110 住友ゴム工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 484 | 484 | 477 | 477 | 113,000 | 477 |
| 2002-12-27 | 489 | 489 | 478 | 485 | 228,000 | 485 |
| 2002-12-26 | 480 | 493 | 477 | 492 | 170,000 | 492 |
| 2002-12-25 | 482 | 482 | 476 | 480 | 78,000 | 480 |
| 2002-12-24 | 490 | 490 | 481 | 482 | 391,000 | 482 |
| 2002-12-20 | 478 | 490 | 473 | 483 | 360,000 | 483 |
| 2002-12-19 | 473 | 488 | 465 | 488 | 348,000 | 488 |
| 2002-12-18 | 485 | 485 | 475 | 475 | 379,000 | 475 |
| 2002-12-17 | 486 | 492 | 481 | 485 | 278,000 | 485 |
| 2002-12-16 | 470 | 476 | 465 | 476 | 391,000 | 476 |
| 2002-12-13 | 483 | 488 | 468 | 474 | 1,199,000 | 474 |
| 2002-12-12 | 499 | 500 | 496 | 498 | 204,000 | 498 |
| 2002-12-11 | 494 | 502 | 494 | 500 | 118,000 | 500 |
| 2002-12-10 | 498 | 503 | 492 | 503 | 255,000 | 503 |
| 2002-12-09 | 504 | 515 | 499 | 505 | 143,000 | 505 |
| 2002-12-06 | 508 | 512 | 496 | 499 | 305,000 | 499 |
| 2002-12-05 | 521 | 525 | 518 | 518 | 296,000 | 518 |
| 2002-12-04 | 525 | 527 | 520 | 521 | 326,000 | 521 |
| 2002-12-03 | 520 | 522 | 515 | 520 | 575,000 | 520 |
| 2002-12-02 | 503 | 509 | 500 | 500 | 295,000 | 500 |
| 2002-11-29 | 510 | 528 | 510 | 519 | 451,000 | 519 |
| 2002-11-28 | 497 | 505 | 497 | 502 | 282,000 | 502 |
| 2002-11-27 | 472 | 490 | 472 | 485 | 179,000 | 485 |
| 2002-11-26 | 490 | 495 | 473 | 477 | 174,000 | 477 |
| 2002-11-25 | 479 | 488 | 479 | 488 | 254,000 | 488 |
| 2002-11-22 | 474 | 477 | 459 | 464 | 150,000 | 464 |
| 2002-11-21 | 461 | 463 | 452 | 459 | 182,000 | 459 |
| 2002-11-20 | 436 | 458 | 435 | 450 | 297,000 | 450 |
| 2002-11-19 | 457 | 457 | 435 | 438 | 195,000 | 438 |
| 2002-11-18 | 482 | 482 | 460 | 462 | 266,000 | 462 |
| 2002-11-15 | 476 | 476 | 461 | 472 | 314,000 | 472 |
| 2002-11-14 | 477 | 478 | 464 | 466 | 246,000 | 466 |
| 2002-11-13 | 485 | 485 | 475 | 482 | 127,000 | 482 |
| 2002-11-12 | 463 | 489 | 463 | 484 | 313,000 | 484 |
| 2002-11-11 | 500 | 500 | 478 | 478 | 388,000 | 478 |
| 2002-11-08 | 504 | 508 | 501 | 503 | 274,000 | 503 |
| 2002-11-07 | 509 | 511 | 505 | 508 | 126,000 | 508 |
| 2002-11-06 | 508 | 510 | 504 | 505 | 350,000 | 505 |
| 2002-11-05 | 524 | 524 | 505 | 507 | 487,000 | 507 |
| 2002-11-01 | 507 | 508 | 500 | 508 | 262,000 | 508 |
| 2002-10-31 | 525 | 525 | 507 | 508 | 275,000 | 508 |
| 2002-10-30 | 527 | 533 | 518 | 519 | 573,000 | 519 |
| 2002-10-29 | 537 | 543 | 532 | 536 | 155,000 | 536 |
| 2002-10-28 | 540 | 547 | 540 | 544 | 53,000 | 544 |
| 2002-10-25 | 535 | 554 | 535 | 550 | 255,000 | 550 |
| 2002-10-24 | 530 | 546 | 528 | 545 | 240,000 | 545 |
| 2002-10-23 | 530 | 538 | 530 | 536 | 194,000 | 536 |
| 2002-10-22 | 548 | 548 | 530 | 530 | 157,000 | 530 |
| 2002-10-21 | 546 | 554 | 536 | 548 | 145,000 | 548 |
| 2002-10-18 | 538 | 544 | 530 | 536 | 183,000 | 536 |
| 2002-10-17 | 540 | 542 | 534 | 538 | 122,000 | 538 |
| 2002-10-16 | 530 | 544 | 527 | 534 | 322,000 | 534 |
| 2002-10-15 | 518 | 524 | 516 | 520 | 342,000 | 520 |
| 2002-10-11 | 520 | 520 | 510 | 518 | 166,000 | 518 |
| 2002-10-10 | 509 | 513 | 493 | 513 | 424,000 | 513 |
| 2002-10-09 | 517 | 520 | 508 | 510 | 396,000 | 510 |
| 2002-10-08 | 523 | 525 | 513 | 518 | 398,000 | 518 |
| 2002-10-07 | 544 | 546 | 515 | 517 | 335,000 | 517 |
| 2002-10-04 | 524 | 541 | 521 | 534 | 295,000 | 534 |
| 2002-10-03 | 530 | 535 | 526 | 527 | 362,000 | 527 |
| 2002-10-02 | 560 | 560 | 527 | 531 | 531,000 | 531 |
| 2002-10-01 | 546 | 550 | 531 | 544 | 550,000 | 544 |
| 2002-09-30 | 544 | 550 | 525 | 536 | 453,000 | 536 |
| 2002-09-27 | 540 | 541 | 533 | 535 | 471,000 | 535 |
| 2002-09-26 | 533 | 539 | 529 | 530 | 452,000 | 530 |
| 2002-09-25 | 520 | 530 | 519 | 523 | 544,000 | 523 |
| 2002-09-24 | 542 | 543 | 511 | 520 | 1,533,000 | 520 |
| 2002-09-20 | 575 | 576 | 557 | 558 | 808,000 | 558 |
| 2002-09-19 | 580 | 593 | 574 | 577 | 703,000 | 577 |
| 2002-09-18 | 575 | 575 | 565 | 570 | 718,000 | 570 |
| 2002-09-17 | 578 | 589 | 573 | 578 | 920,000 | 578 |
| 2002-09-13 | 569 | 576 | 565 | 574 | 974,000 | 574 |
| 2002-09-12 | 566 | 579 | 564 | 573 | 415,000 | 573 |
| 2002-09-11 | 563 | 568 | 560 | 567 | 491,000 | 567 |
| 2002-09-10 | 565 | 577 | 558 | 566 | 903,000 | 566 |
| 2002-09-09 | 550 | 570 | 550 | 563 | 631,000 | 563 |
| 2002-09-06 | 534 | 553 | 531 | 544 | 793,000 | 544 |
| 2002-09-05 | 525 | 540 | 524 | 534 | 301,000 | 534 |
| 2002-09-04 | 503 | 523 | 503 | 523 | 457,000 | 523 |
| 2002-09-03 | 533 | 536 | 515 | 515 | 347,000 | 515 |
| 2002-09-02 | 534 | 545 | 520 | 541 | 382,000 | 541 |
| 2002-08-30 | 519 | 534 | 517 | 533 | 309,000 | 533 |
| 2002-08-29 | 527 | 527 | 503 | 506 | 301,000 | 506 |
| 2002-08-28 | 525 | 530 | 522 | 529 | 176,000 | 529 |
| 2002-08-27 | 526 | 527 | 520 | 522 | 379,000 | 522 |
| 2002-08-26 | 517 | 529 | 515 | 520 | 761,000 | 520 |
| 2002-08-23 | 554 | 559 | 536 | 537 | 433,000 | 537 |
| 2002-08-22 | 524 | 536 | 516 | 536 | 315,000 | 536 |
| 2002-08-21 | 502 | 519 | 500 | 508 | 168,000 | 508 |
| 2002-08-20 | 515 | 517 | 508 | 516 | 243,000 | 516 |
| 2002-08-19 | 528 | 529 | 512 | 513 | 231,000 | 513 |
| 2002-08-16 | 539 | 544 | 535 | 537 | 133,000 | 537 |
| 2002-08-15 | 538 | 538 | 532 | 534 | 112,000 | 534 |
| 2002-08-14 | 541 | 541 | 526 | 534 | 214,000 | 534 |
| 2002-08-13 | 534 | 547 | 530 | 539 | 113,000 | 539 |
| 2002-08-12 | 546 | 560 | 544 | 544 | 166,000 | 544 |
| 2002-08-09 | 553 | 558 | 550 | 556 | 351,000 | 556 |
| 2002-08-08 | 553 | 558 | 543 | 543 | 381,000 | 543 |
| 2002-08-07 | 531 | 553 | 531 | 549 | 296,000 | 549 |
| 2002-08-06 | 549 | 549 | 529 | 536 | 293,000 | 536 |
| 2002-08-05 | 543 | 556 | 543 | 548 | 196,000 | 548 |
| 2002-08-02 | 543 | 558 | 537 | 549 | 962,000 | 549 |
| 2002-08-01 | 544 | 545 | 536 | 541 | 566,000 | 541 |
| 2002-07-31 | 543 | 543 | 525 | 525 | 342,000 | 525 |
| 2002-07-30 | 540 | 540 | 534 | 536 | 415,000 | 536 |
| 2002-07-29 | 515 | 540 | 515 | 540 | 533,000 | 540 |
| 2002-07-26 | 521 | 525 | 519 | 520 | 523,000 | 520 |
| 2002-07-25 | 541 | 551 | 529 | 531 | 1,483,000 | 531 |
| 2002-07-24 | 518 | 525 | 511 | 511 | 489,000 | 511 |
| 2002-07-23 | 501 | 514 | 498 | 511 | 254,000 | 511 |
| 2002-07-22 | 499 | 510 | 492 | 509 | 216,000 | 509 |
| 2002-07-19 | 510 | 510 | 503 | 505 | 282,000 | 505 |
| 2002-07-18 | 496 | 511 | 491 | 503 | 279,000 | 503 |
| 2002-07-17 | 495 | 497 | 469 | 497 | 442,000 | 497 |
| 2002-07-16 | 490 | 512 | 487 | 494 | 752,000 | 494 |
| 2002-07-15 | 503 | 508 | 496 | 500 | 313,000 | 500 |
| 2002-07-12 | 500 | 513 | 500 | 501 | 242,000 | 501 |
| 2002-07-11 | 500 | 508 | 485 | 495 | 242,000 | 495 |
| 2002-07-10 | 502 | 510 | 502 | 506 | 366,000 | 506 |
| 2002-07-09 | 510 | 510 | 499 | 509 | 325,000 | 509 |
| 2002-07-08 | 515 | 518 | 500 | 500 | 393,000 | 500 |
| 2002-07-05 | 503 | 511 | 499 | 510 | 530,000 | 510 |
| 2002-07-04 | 504 | 507 | 493 | 493 | 257,000 | 493 |
| 2002-07-03 | 488 | 508 | 487 | 505 | 303,000 | 505 |
| 2002-07-02 | 479 | 489 | 475 | 488 | 240,000 | 488 |
| 2002-07-01 | 475 | 490 | 471 | 481 | 259,000 | 481 |
| 2002-06-28 | 467 | 473 | 463 | 473 | 659,000 | 473 |
| 2002-06-27 | 462 | 469 | 461 | 463 | 479,000 | 463 |
| 2002-06-26 | 478 | 480 | 463 | 467 | 351,000 | 467 |
| 2002-06-25 | 485 | 485 | 469 | 478 | 832,000 | 478 |
| 2002-06-24 | 468 | 484 | 443 | 484 | 500,000 | 484 |
| 2002-06-21 | 482 | 489 | 482 | 488 | 124,000 | 488 |
| 2002-06-20 | 489 | 493 | 481 | 492 | 256,000 | 492 |
| 2002-06-19 | 501 | 504 | 484 | 494 | 462,000 | 494 |
| 2002-06-18 | 490 | 506 | 490 | 500 | 377,000 | 500 |
| 2002-06-17 | 485 | 487 | 471 | 478 | 333,000 | 478 |
| 2002-06-14 | 494 | 500 | 490 | 490 | 946,000 | 490 |
| 2002-06-13 | 515 | 520 | 500 | 504 | 404,000 | 504 |
| 2002-06-12 | 530 | 530 | 517 | 525 | 174,000 | 525 |
| 2002-06-11 | 529 | 534 | 521 | 530 | 186,000 | 530 |
| 2002-06-10 | 530 | 533 | 522 | 522 | 195,000 | 522 |
| 2002-06-07 | 514 | 538 | 514 | 533 | 398,000 | 533 |
| 2002-06-06 | 560 | 560 | 538 | 540 | 306,000 | 540 |
| 2002-06-05 | 550 | 566 | 550 | 552 | 225,000 | 552 |
| 2002-06-04 | 565 | 569 | 560 | 560 | 430,000 | 560 |
| 2002-06-03 | 570 | 571 | 564 | 565 | 286,000 | 565 |
| 2002-05-31 | 570 | 571 | 570 | 570 | 226,000 | 570 |
| 2002-05-30 | 570 | 574 | 569 | 570 | 391,000 | 570 |
| 2002-05-29 | 580 | 580 | 568 | 570 | 245,000 | 570 |
| 2002-05-28 | 572 | 580 | 569 | 580 | 501,000 | 580 |
| 2002-05-27 | 565 | 581 | 565 | 581 | 505,000 | 581 |
| 2002-05-24 | 565 | 565 | 560 | 565 | 176,000 | 565 |
| 2002-05-23 | 561 | 564 | 559 | 560 | 667,000 | 560 |
| 2002-05-22 | 560 | 570 | 559 | 570 | 455,000 | 570 |
| 2002-05-21 | 560 | 564 | 555 | 561 | 445,000 | 561 |
| 2002-05-20 | 570 | 570 | 561 | 567 | 336,000 | 567 |
| 2002-05-17 | 572 | 575 | 555 | 561 | 746,000 | 561 |
| 2002-05-16 | 541 | 563 | 541 | 563 | 1,072,000 | 563 |
| 2002-05-15 | 539 | 546 | 536 | 538 | 541,000 | 538 |
| 2002-05-14 | 546 | 548 | 529 | 535 | 793,000 | 535 |
| 2002-05-13 | 548 | 560 | 538 | 556 | 1,841,000 | 556 |
| 2002-05-10 | 504 | 553 | 502 | 548 | 2,266,000 | 548 |
| 2002-05-09 | 500 | 504 | 490 | 496 | 329,000 | 496 |
| 2002-05-08 | 502 | 502 | 494 | 495 | 352,000 | 495 |
| 2002-05-07 | 501 | 503 | 488 | 503 | 199,000 | 503 |
| 2002-05-02 | 495 | 501 | 495 | 496 | 193,000 | 496 |
| 2002-05-01 | 491 | 500 | 490 | 496 | 137,000 | 496 |
| 2002-04-30 | 489 | 500 | 486 | 495 | 193,000 | 495 |
| 2002-04-26 | 495 | 497 | 482 | 483 | 314,000 | 483 |
| 2002-04-25 | 496 | 499 | 494 | 499 | 166,000 | 499 |
| 2002-04-24 | 504 | 506 | 491 | 491 | 259,000 | 491 |
| 2002-04-23 | 505 | 505 | 500 | 503 | 369,000 | 503 |
| 2002-04-22 | 495 | 500 | 487 | 500 | 392,000 | 500 |
| 2002-04-19 | 476 | 491 | 476 | 490 | 659,000 | 490 |
| 2002-04-18 | 477 | 484 | 477 | 481 | 535,000 | 481 |
| 2002-04-17 | 490 | 494 | 478 | 482 | 472,000 | 482 |
| 2002-04-16 | 467 | 480 | 462 | 480 | 492,000 | 480 |
| 2002-04-15 | 471 | 472 | 461 | 472 | 294,000 | 472 |
| 2002-04-12 | 480 | 487 | 473 | 478 | 399,000 | 478 |
| 2002-04-11 | 496 | 503 | 480 | 480 | 305,000 | 480 |
| 2002-04-10 | 491 | 491 | 487 | 490 | 445,000 | 490 |
| 2002-04-09 | 499 | 499 | 490 | 491 | 410,000 | 491 |
| 2002-04-08 | 505 | 505 | 495 | 499 | 340,000 | 499 |
| 2002-04-05 | 505 | 508 | 499 | 500 | 319,000 | 500 |
| 2002-04-04 | 496 | 508 | 496 | 505 | 318,000 | 505 |
| 2002-04-03 | 497 | 510 | 497 | 505 | 202,000 | 505 |
| 2002-04-02 | 492 | 505 | 491 | 504 | 178,000 | 504 |
| 2002-04-01 | 498 | 503 | 490 | 502 | 209,000 | 502 |
| 2002-03-29 | 510 | 510 | 491 | 493 | 190,000 | 493 |
| 2002-03-28 | 504 | 504 | 495 | 495 | 84,000 | 495 |
| 2002-03-27 | 497 | 505 | 495 | 499 | 304,000 | 499 |
| 2002-03-26 | 496 | 505 | 493 | 505 | 422,000 | 505 |
| 2002-03-25 | 490 | 493 | 485 | 491 | 333,000 | 491 |
| 2002-03-22 | 500 | 503 | 482 | 486 | 415,000 | 486 |
| 2002-03-20 | 498 | 515 | 498 | 512 | 945,000 | 512 |
| 2002-03-19 | 498 | 498 | 489 | 498 | 427,000 | 498 |
| 2002-03-18 | 486 | 498 | 480 | 496 | 737,000 | 496 |
| 2002-03-15 | 471 | 478 | 467 | 476 | 696,000 | 476 |
| 2002-03-14 | 475 | 475 | 466 | 466 | 727,000 | 466 |
| 2002-03-13 | 490 | 494 | 478 | 478 | 667,000 | 478 |
| 2002-03-12 | 480 | 500 | 472 | 500 | 998,000 | 500 |
| 2002-03-11 | 478 | 481 | 466 | 477 | 496,000 | 477 |
| 2002-03-08 | 462 | 484 | 460 | 472 | 1,263,000 | 472 |
| 2002-03-07 | 470 | 474 | 461 | 470 | 591,000 | 470 |
| 2002-03-06 | 469 | 470 | 460 | 460 | 760,000 | 460 |
| 2002-03-05 | 484 | 488 | 465 | 470 | 1,106,000 | 470 |
| 2002-03-04 | 480 | 500 | 477 | 484 | 1,675,000 | 484 |
| 2002-03-01 | 442 | 452 | 432 | 447 | 1,258,000 | 447 |
| 2002-02-28 | 446 | 458 | 445 | 450 | 909,000 | 450 |
| 2002-02-27 | 429 | 451 | 424 | 450 | 1,541,000 | 450 |
| 2002-02-26 | 411 | 430 | 411 | 430 | 815,000 | 430 |
| 2002-02-25 | 405 | 412 | 404 | 408 | 448,000 | 408 |
| 2002-02-22 | 408 | 409 | 401 | 403 | 497,000 | 403 |
| 2002-02-21 | 404 | 410 | 403 | 409 | 526,000 | 409 |
| 2002-02-20 | 403 | 406 | 401 | 403 | 349,000 | 403 |
| 2002-02-19 | 411 | 413 | 403 | 407 | 590,000 | 407 |
| 2002-02-18 | 405 | 412 | 404 | 410 | 396,000 | 410 |
| 2002-02-15 | 406 | 408 | 403 | 404 | 785,000 | 404 |
| 2002-02-14 | 415 | 419 | 407 | 408 | 655,000 | 408 |
| 2002-02-13 | 411 | 417 | 404 | 405 | 891,000 | 405 |
| 2002-02-12 | 421 | 425 | 410 | 416 | 502,000 | 416 |
| 2002-02-08 | 401 | 420 | 401 | 420 | 581,000 | 420 |
| 2002-02-07 | 401 | 410 | 401 | 406 | 435,000 | 406 |
| 2002-02-06 | 408 | 411 | 400 | 400 | 325,000 | 400 |
| 2002-02-05 | 417 | 417 | 406 | 413 | 433,000 | 413 |
| 2002-02-04 | 428 | 429 | 415 | 422 | 431,000 | 422 |
| 2002-02-01 | 443 | 443 | 430 | 430 | 284,000 | 430 |
| 2002-01-31 | 448 | 448 | 433 | 433 | 465,000 | 433 |
| 2002-01-30 | 432 | 455 | 432 | 455 | 447,000 | 455 |
| 2002-01-29 | 434 | 440 | 428 | 439 | 358,000 | 439 |
| 2002-01-28 | 439 | 442 | 426 | 429 | 766,000 | 429 |
| 2002-01-25 | 442 | 446 | 437 | 439 | 586,000 | 439 |
| 2002-01-24 | 441 | 447 | 440 | 442 | 465,000 | 442 |
| 2002-01-23 | 450 | 450 | 443 | 444 | 491,000 | 444 |
| 2002-01-22 | 455 | 457 | 450 | 450 | 517,000 | 450 |
| 2002-01-21 | 465 | 465 | 458 | 459 | 679,000 | 459 |
| 2002-01-18 | 461 | 469 | 456 | 469 | 676,000 | 469 |
| 2002-01-17 | 438 | 450 | 436 | 446 | 540,000 | 446 |
| 2002-01-16 | 431 | 443 | 430 | 439 | 545,000 | 439 |
| 2002-01-15 | 431 | 434 | 427 | 430 | 507,000 | 430 |
| 2002-01-11 | 439 | 443 | 430 | 430 | 472,000 | 430 |
| 2002-01-10 | 435 | 444 | 434 | 444 | 412,000 | 444 |
| 2002-01-09 | 450 | 451 | 424 | 430 | 798,000 | 430 |
| 2002-01-08 | 461 | 464 | 440 | 450 | 682,000 | 450 |
| 2002-01-07 | 471 | 471 | 465 | 465 | 301,000 | 465 |
| 2002-01-04 | 478 | 479 | 459 | 461 | 239,000 | 461 |
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