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
2002-12-30484484477477113,000477
2002-12-27489489478485228,000485
2002-12-26480493477492170,000492
2002-12-2548248247648078,000480
2002-12-24490490481482391,000482
2002-12-20478490473483360,000483
2002-12-19473488465488348,000488
2002-12-18485485475475379,000475
2002-12-17486492481485278,000485
2002-12-16470476465476391,000476
2002-12-134834884684741,199,000474
2002-12-12499500496498204,000498
2002-12-11494502494500118,000500
2002-12-10498503492503255,000503
2002-12-09504515499505143,000505
2002-12-06508512496499305,000499
2002-12-05521525518518296,000518
2002-12-04525527520521326,000521
2002-12-03520522515520575,000520
2002-12-02503509500500295,000500
2002-11-29510528510519451,000519
2002-11-28497505497502282,000502
2002-11-27472490472485179,000485
2002-11-26490495473477174,000477
2002-11-25479488479488254,000488
2002-11-22474477459464150,000464
2002-11-21461463452459182,000459
2002-11-20436458435450297,000450
2002-11-19457457435438195,000438
2002-11-18482482460462266,000462
2002-11-15476476461472314,000472
2002-11-14477478464466246,000466
2002-11-13485485475482127,000482
2002-11-12463489463484313,000484
2002-11-11500500478478388,000478
2002-11-08504508501503274,000503
2002-11-07509511505508126,000508
2002-11-06508510504505350,000505
2002-11-05524524505507487,000507
2002-11-01507508500508262,000508
2002-10-31525525507508275,000508
2002-10-30527533518519573,000519
2002-10-29537543532536155,000536
2002-10-2854054754054453,000544
2002-10-25535554535550255,000550
2002-10-24530546528545240,000545
2002-10-23530538530536194,000536
2002-10-22548548530530157,000530
2002-10-21546554536548145,000548
2002-10-18538544530536183,000536
2002-10-17540542534538122,000538
2002-10-16530544527534322,000534
2002-10-15518524516520342,000520
2002-10-11520520510518166,000518
2002-10-10509513493513424,000513
2002-10-09517520508510396,000510
2002-10-08523525513518398,000518
2002-10-07544546515517335,000517
2002-10-04524541521534295,000534
2002-10-03530535526527362,000527
2002-10-02560560527531531,000531
2002-10-01546550531544550,000544
2002-09-30544550525536453,000536
2002-09-27540541533535471,000535
2002-09-26533539529530452,000530
2002-09-25520530519523544,000523
2002-09-245425435115201,533,000520
2002-09-20575576557558808,000558
2002-09-19580593574577703,000577
2002-09-18575575565570718,000570
2002-09-17578589573578920,000578
2002-09-13569576565574974,000574
2002-09-12566579564573415,000573
2002-09-11563568560567491,000567
2002-09-10565577558566903,000566
2002-09-09550570550563631,000563
2002-09-06534553531544793,000544
2002-09-05525540524534301,000534
2002-09-04503523503523457,000523
2002-09-03533536515515347,000515
2002-09-02534545520541382,000541
2002-08-30519534517533309,000533
2002-08-29527527503506301,000506
2002-08-28525530522529176,000529
2002-08-27526527520522379,000522
2002-08-26517529515520761,000520
2002-08-23554559536537433,000537
2002-08-22524536516536315,000536
2002-08-21502519500508168,000508
2002-08-20515517508516243,000516
2002-08-19528529512513231,000513
2002-08-16539544535537133,000537
2002-08-15538538532534112,000534
2002-08-14541541526534214,000534
2002-08-13534547530539113,000539
2002-08-12546560544544166,000544
2002-08-09553558550556351,000556
2002-08-08553558543543381,000543
2002-08-07531553531549296,000549
2002-08-06549549529536293,000536
2002-08-05543556543548196,000548
2002-08-02543558537549962,000549
2002-08-01544545536541566,000541
2002-07-31543543525525342,000525
2002-07-30540540534536415,000536
2002-07-29515540515540533,000540
2002-07-26521525519520523,000520
2002-07-255415515295311,483,000531
2002-07-24518525511511489,000511
2002-07-23501514498511254,000511
2002-07-22499510492509216,000509
2002-07-19510510503505282,000505
2002-07-18496511491503279,000503
2002-07-17495497469497442,000497
2002-07-16490512487494752,000494
2002-07-15503508496500313,000500
2002-07-12500513500501242,000501
2002-07-11500508485495242,000495
2002-07-10502510502506366,000506
2002-07-09510510499509325,000509
2002-07-08515518500500393,000500
2002-07-05503511499510530,000510
2002-07-04504507493493257,000493
2002-07-03488508487505303,000505
2002-07-02479489475488240,000488
2002-07-01475490471481259,000481
2002-06-28467473463473659,000473
2002-06-27462469461463479,000463
2002-06-26478480463467351,000467
2002-06-25485485469478832,000478
2002-06-24468484443484500,000484
2002-06-21482489482488124,000488
2002-06-20489493481492256,000492
2002-06-19501504484494462,000494
2002-06-18490506490500377,000500
2002-06-17485487471478333,000478
2002-06-14494500490490946,000490
2002-06-13515520500504404,000504
2002-06-12530530517525174,000525
2002-06-11529534521530186,000530
2002-06-10530533522522195,000522
2002-06-07514538514533398,000533
2002-06-06560560538540306,000540
2002-06-05550566550552225,000552
2002-06-04565569560560430,000560
2002-06-03570571564565286,000565
2002-05-31570571570570226,000570
2002-05-30570574569570391,000570
2002-05-29580580568570245,000570
2002-05-28572580569580501,000580
2002-05-27565581565581505,000581
2002-05-24565565560565176,000565
2002-05-23561564559560667,000560
2002-05-22560570559570455,000570
2002-05-21560564555561445,000561
2002-05-20570570561567336,000567
2002-05-17572575555561746,000561
2002-05-165415635415631,072,000563
2002-05-15539546536538541,000538
2002-05-14546548529535793,000535
2002-05-135485605385561,841,000556
2002-05-105045535025482,266,000548
2002-05-09500504490496329,000496
2002-05-08502502494495352,000495
2002-05-07501503488503199,000503
2002-05-02495501495496193,000496
2002-05-01491500490496137,000496
2002-04-30489500486495193,000495
2002-04-26495497482483314,000483
2002-04-25496499494499166,000499
2002-04-24504506491491259,000491
2002-04-23505505500503369,000503
2002-04-22495500487500392,000500
2002-04-19476491476490659,000490
2002-04-18477484477481535,000481
2002-04-17490494478482472,000482
2002-04-16467480462480492,000480
2002-04-15471472461472294,000472
2002-04-12480487473478399,000478
2002-04-11496503480480305,000480
2002-04-10491491487490445,000490
2002-04-09499499490491410,000491
2002-04-08505505495499340,000499
2002-04-05505508499500319,000500
2002-04-04496508496505318,000505
2002-04-03497510497505202,000505
2002-04-02492505491504178,000504
2002-04-01498503490502209,000502
2002-03-29510510491493190,000493
2002-03-2850450449549584,000495
2002-03-27497505495499304,000499
2002-03-26496505493505422,000505
2002-03-25490493485491333,000491
2002-03-22500503482486415,000486
2002-03-20498515498512945,000512
2002-03-19498498489498427,000498
2002-03-18486498480496737,000496
2002-03-15471478467476696,000476
2002-03-14475475466466727,000466
2002-03-13490494478478667,000478
2002-03-12480500472500998,000500
2002-03-11478481466477496,000477
2002-03-084624844604721,263,000472
2002-03-07470474461470591,000470
2002-03-06469470460460760,000460
2002-03-054844884654701,106,000470
2002-03-044805004774841,675,000484
2002-03-014424524324471,258,000447
2002-02-28446458445450909,000450
2002-02-274294514244501,541,000450
2002-02-26411430411430815,000430
2002-02-25405412404408448,000408
2002-02-22408409401403497,000403
2002-02-21404410403409526,000409
2002-02-20403406401403349,000403
2002-02-19411413403407590,000407
2002-02-18405412404410396,000410
2002-02-15406408403404785,000404
2002-02-14415419407408655,000408
2002-02-13411417404405891,000405
2002-02-12421425410416502,000416
2002-02-08401420401420581,000420
2002-02-07401410401406435,000406
2002-02-06408411400400325,000400
2002-02-05417417406413433,000413
2002-02-04428429415422431,000422
2002-02-01443443430430284,000430
2002-01-31448448433433465,000433
2002-01-30432455432455447,000455
2002-01-29434440428439358,000439
2002-01-28439442426429766,000429
2002-01-25442446437439586,000439
2002-01-24441447440442465,000442
2002-01-23450450443444491,000444
2002-01-22455457450450517,000450
2002-01-21465465458459679,000459
2002-01-18461469456469676,000469
2002-01-17438450436446540,000446
2002-01-16431443430439545,000439
2002-01-15431434427430507,000430
2002-01-11439443430430472,000430
2002-01-10435444434444412,000444
2002-01-09450451424430798,000430
2002-01-08461464440450682,000450
2002-01-07471471465465301,000465
2002-01-04478479459461239,000461

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