5110 住友ゴム工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 960 | 962 | 958 | 959 | 343,000 | 959 |
| 2004-12-29 | 960 | 961 | 958 | 961 | 869,000 | 961 |
| 2004-12-28 | 959 | 964 | 956 | 962 | 503,000 | 962 |
| 2004-12-27 | 958 | 965 | 945 | 964 | 621,000 | 964 |
| 2004-12-24 | 959 | 966 | 955 | 962 | 892,000 | 962 |
| 2004-12-22 | 949 | 959 | 945 | 955 | 1,568,000 | 955 |
| 2004-12-21 | 940 | 955 | 937 | 955 | 1,638,000 | 955 |
| 2004-12-20 | 929 | 942 | 926 | 939 | 1,673,000 | 939 |
| 2004-12-17 | 916 | 924 | 916 | 921 | 1,082,000 | 921 |
| 2004-12-16 | 915 | 916 | 903 | 915 | 1,215,000 | 915 |
| 2004-12-15 | 913 | 919 | 910 | 918 | 1,306,000 | 918 |
| 2004-12-14 | 901 | 916 | 901 | 915 | 1,762,000 | 915 |
| 2004-12-13 | 897 | 903 | 895 | 901 | 1,447,000 | 901 |
| 2004-12-10 | 900 | 903 | 890 | 897 | 3,470,000 | 897 |
| 2004-12-09 | 881 | 888 | 876 | 884 | 4,769,000 | 884 |
| 2004-12-08 | 859 | 867 | 845 | 861 | 1,449,000 | 861 |
| 2004-12-07 | 840 | 861 | 840 | 854 | 1,943,000 | 854 |
| 2004-12-06 | 857 | 857 | 826 | 839 | 2,987,000 | 839 |
| 2004-12-03 | 861 | 863 | 853 | 857 | 1,078,000 | 857 |
| 2004-12-02 | 863 | 864 | 855 | 863 | 928,000 | 863 |
| 2004-12-01 | 861 | 861 | 845 | 850 | 1,052,000 | 850 |
| 2004-11-30 | 857 | 870 | 857 | 868 | 1,083,000 | 868 |
| 2004-11-29 | 861 | 875 | 857 | 860 | 1,482,000 | 860 |
| 2004-11-26 | 872 | 873 | 862 | 868 | 1,040,000 | 868 |
| 2004-11-25 | 865 | 869 | 861 | 864 | 670,000 | 864 |
| 2004-11-24 | 871 | 875 | 862 | 864 | 1,291,000 | 864 |
| 2004-11-22 | 881 | 884 | 865 | 871 | 1,661,000 | 871 |
| 2004-11-19 | 902 | 907 | 897 | 901 | 7,439,000 | 901 |
| 2004-11-18 | 930 | 930 | 896 | 910 | 3,136,000 | 910 |
| 2004-11-17 | 924 | 925 | 923 | 923 | 1,647,000 | 923 |
| 2004-11-16 | 923 | 927 | 918 | 924 | 1,464,000 | 924 |
| 2004-11-15 | 924 | 933 | 921 | 930 | 1,177,000 | 930 |
| 2004-11-12 | 915 | 921 | 909 | 921 | 2,529,000 | 921 |
| 2004-11-11 | 875 | 914 | 872 | 910 | 6,063,000 | 910 |
| 2004-11-10 | 872 | 883 | 871 | 872 | 2,183,000 | 872 |
| 2004-11-09 | 882 | 889 | 869 | 871 | 2,059,000 | 871 |
| 2004-11-08 | 912 | 912 | 889 | 892 | 1,425,000 | 892 |
| 2004-11-05 | 910 | 918 | 906 | 915 | 1,631,000 | 915 |
| 2004-11-04 | 900 | 914 | 897 | 910 | 1,469,000 | 910 |
| 2004-11-02 | 884 | 900 | 880 | 895 | 1,070,000 | 895 |
| 2004-11-01 | 899 | 899 | 883 | 884 | 1,152,000 | 884 |
| 2004-10-29 | 885 | 904 | 875 | 903 | 2,905,000 | 903 |
| 2004-10-28 | 937 | 954 | 929 | 951 | 1,198,000 | 951 |
| 2004-10-27 | 936 | 945 | 931 | 933 | 972,000 | 933 |
| 2004-10-26 | 938 | 944 | 923 | 930 | 1,032,000 | 930 |
| 2004-10-25 | 961 | 961 | 933 | 939 | 1,055,000 | 939 |
| 2004-10-22 | 975 | 980 | 945 | 968 | 2,046,000 | 968 |
| 2004-10-21 | 957 | 962 | 933 | 935 | 2,278,000 | 935 |
| 2004-10-20 | 971 | 982 | 957 | 971 | 1,019,000 | 971 |
| 2004-10-19 | 990 | 997 | 984 | 989 | 1,129,000 | 989 |
| 2004-10-18 | 1,005 | 1,010 | 976 | 990 | 945,000 | 990 |
| 2004-10-15 | 1,010 | 1,010 | 990 | 1,002 | 918,000 | 1,002 |
| 2004-10-14 | 1,030 | 1,030 | 1,010 | 1,015 | 951,000 | 1,015 |
| 2004-10-13 | 1,035 | 1,043 | 1,029 | 1,030 | 475,000 | 1,030 |
| 2004-10-12 | 1,053 | 1,053 | 1,033 | 1,037 | 1,015,000 | 1,037 |
| 2004-10-08 | 1,059 | 1,064 | 1,046 | 1,053 | 1,400,000 | 1,053 |
| 2004-10-07 | 1,074 | 1,084 | 1,069 | 1,069 | 547,000 | 1,069 |
| 2004-10-06 | 1,074 | 1,092 | 1,073 | 1,083 | 733,000 | 1,083 |
| 2004-10-05 | 1,060 | 1,088 | 1,060 | 1,073 | 998,000 | 1,073 |
| 2004-10-04 | 1,056 | 1,066 | 1,055 | 1,058 | 1,373,000 | 1,058 |
| 2004-10-01 | 1,047 | 1,073 | 1,045 | 1,069 | 1,288,000 | 1,069 |
| 2004-09-30 | 1,072 | 1,084 | 1,057 | 1,066 | 1,749,000 | 1,066 |
| 2004-09-29 | 1,063 | 1,072 | 1,030 | 1,033 | 1,269,000 | 1,033 |
| 2004-09-28 | 1,035 | 1,057 | 1,025 | 1,043 | 2,123,000 | 1,043 |
| 2004-09-27 | 1,014 | 1,035 | 1,008 | 1,026 | 1,103,000 | 1,026 |
| 2004-09-24 | 1,023 | 1,033 | 1,013 | 1,028 | 1,346,000 | 1,028 |
| 2004-09-22 | 1,030 | 1,030 | 1,012 | 1,023 | 1,282,000 | 1,023 |
| 2004-09-21 | 1,020 | 1,050 | 1,020 | 1,036 | 2,402,000 | 1,036 |
| 2004-09-17 | 1,003 | 1,013 | 998 | 1,004 | 913,000 | 1,004 |
| 2004-09-16 | 996 | 1,000 | 990 | 996 | 428,000 | 996 |
| 2004-09-15 | 1,001 | 1,006 | 993 | 995 | 575,000 | 995 |
| 2004-09-14 | 997 | 1,004 | 986 | 1,000 | 700,000 | 1,000 |
| 2004-09-13 | 988 | 989 | 978 | 983 | 515,000 | 983 |
| 2004-09-10 | 971 | 995 | 968 | 989 | 1,056,000 | 989 |
| 2004-09-09 | 1,002 | 1,002 | 991 | 991 | 208,000 | 991 |
| 2004-09-08 | 1,008 | 1,010 | 1,000 | 1,004 | 763,000 | 1,004 |
| 2004-09-07 | 1,004 | 1,007 | 982 | 1,002 | 970,000 | 1,002 |
| 2004-09-06 | 998 | 1,001 | 993 | 1,000 | 695,000 | 1,000 |
| 2004-09-03 | 1,003 | 1,003 | 992 | 996 | 882,000 | 996 |
| 2004-09-02 | 999 | 1,005 | 989 | 997 | 1,030,000 | 997 |
| 2004-09-01 | 980 | 1,004 | 976 | 1,000 | 1,479,000 | 1,000 |
| 2004-08-31 | 969 | 980 | 963 | 966 | 764,000 | 966 |
| 2004-08-30 | 982 | 993 | 982 | 989 | 432,000 | 989 |
| 2004-08-27 | 973 | 991 | 973 | 979 | 1,076,000 | 979 |
| 2004-08-26 | 976 | 979 | 970 | 971 | 737,000 | 971 |
| 2004-08-25 | 950 | 962 | 944 | 960 | 1,643,000 | 960 |
| 2004-08-24 | 969 | 970 | 942 | 942 | 1,189,000 | 942 |
| 2004-08-23 | 955 | 967 | 947 | 965 | 2,119,000 | 965 |
| 2004-08-20 | 919 | 935 | 915 | 925 | 888,000 | 925 |
| 2004-08-19 | 892 | 909 | 884 | 909 | 498,000 | 909 |
| 2004-08-18 | 898 | 908 | 869 | 877 | 1,022,000 | 877 |
| 2004-08-17 | 915 | 915 | 895 | 897 | 406,000 | 897 |
| 2004-08-16 | 900 | 910 | 886 | 905 | 616,000 | 905 |
| 2004-08-13 | 910 | 918 | 905 | 915 | 543,000 | 915 |
| 2004-08-12 | 930 | 945 | 926 | 937 | 912,000 | 937 |
| 2004-08-11 | 929 | 952 | 927 | 944 | 1,041,000 | 944 |
| 2004-08-10 | 905 | 912 | 897 | 903 | 885,000 | 903 |
| 2004-08-09 | 910 | 928 | 898 | 916 | 608,000 | 916 |
| 2004-08-06 | 929 | 938 | 915 | 930 | 655,000 | 930 |
| 2004-08-05 | 936 | 945 | 919 | 939 | 785,000 | 939 |
| 2004-08-04 | 960 | 960 | 922 | 926 | 1,180,000 | 926 |
| 2004-08-03 | 979 | 979 | 956 | 959 | 374,000 | 959 |
| 2004-08-02 | 978 | 988 | 973 | 976 | 606,000 | 976 |
| 2004-07-30 | 951 | 970 | 950 | 968 | 835,000 | 968 |
| 2004-07-29 | 972 | 978 | 953 | 961 | 792,000 | 961 |
| 2004-07-28 | 982 | 988 | 974 | 981 | 1,167,000 | 981 |
| 2004-07-27 | 1,002 | 1,003 | 980 | 990 | 1,140,000 | 990 |
| 2004-07-26 | 1,001 | 1,005 | 995 | 1,000 | 675,000 | 1,000 |
| 2004-07-23 | 1,022 | 1,022 | 1,005 | 1,009 | 341,000 | 1,009 |
| 2004-07-22 | 1,021 | 1,035 | 1,013 | 1,023 | 588,000 | 1,023 |
| 2004-07-21 | 1,030 | 1,037 | 1,011 | 1,037 | 398,000 | 1,037 |
| 2004-07-20 | 1,022 | 1,027 | 1,010 | 1,012 | 669,000 | 1,012 |
| 2004-07-16 | 1,011 | 1,034 | 1,011 | 1,029 | 589,000 | 1,029 |
| 2004-07-15 | 1,028 | 1,040 | 1,001 | 1,024 | 1,114,000 | 1,024 |
| 2004-07-14 | 1,029 | 1,055 | 1,028 | 1,048 | 2,309,000 | 1,048 |
| 2004-07-13 | 983 | 1,023 | 983 | 1,007 | 1,362,000 | 1,007 |
| 2004-07-12 | 980 | 995 | 980 | 990 | 1,276,000 | 990 |
| 2004-07-09 | 968 | 979 | 961 | 973 | 1,162,000 | 973 |
| 2004-07-08 | 951 | 966 | 950 | 959 | 1,035,000 | 959 |
| 2004-07-07 | 957 | 961 | 948 | 959 | 844,000 | 959 |
| 2004-07-06 | 985 | 986 | 970 | 977 | 599,000 | 977 |
| 2004-07-05 | 989 | 989 | 967 | 975 | 478,000 | 975 |
| 2004-07-02 | 970 | 994 | 964 | 990 | 905,000 | 990 |
| 2004-07-01 | 990 | 998 | 983 | 994 | 872,000 | 994 |
| 2004-06-30 | 978 | 990 | 957 | 979 | 1,177,000 | 979 |
| 2004-06-29 | 955 | 975 | 950 | 973 | 1,666,000 | 973 |
| 2004-06-28 | 954 | 962 | 947 | 955 | 698,000 | 955 |
| 2004-06-25 | 960 | 960 | 939 | 947 | 829,000 | 947 |
| 2004-06-24 | 961 | 965 | 954 | 960 | 897,000 | 960 |
| 2004-06-23 | 955 | 970 | 951 | 960 | 1,134,000 | 960 |
| 2004-06-22 | 960 | 963 | 948 | 954 | 974,000 | 954 |
| 2004-06-21 | 960 | 989 | 957 | 960 | 1,313,000 | 960 |
| 2004-06-18 | 950 | 962 | 943 | 952 | 795,000 | 952 |
| 2004-06-17 | 947 | 951 | 929 | 946 | 1,521,000 | 946 |
| 2004-06-16 | 963 | 977 | 945 | 946 | 2,346,000 | 946 |
| 2004-06-15 | 948 | 962 | 948 | 951 | 615,000 | 951 |
| 2004-06-14 | 962 | 971 | 955 | 958 | 637,000 | 958 |
| 2004-06-11 | 955 | 962 | 948 | 961 | 1,060,000 | 961 |
| 2004-06-10 | 960 | 960 | 945 | 950 | 1,154,000 | 950 |
| 2004-06-09 | 954 | 957 | 950 | 953 | 493,000 | 953 |
| 2004-06-08 | 963 | 969 | 942 | 955 | 877,000 | 955 |
| 2004-06-07 | 949 | 962 | 947 | 958 | 2,168,000 | 958 |
| 2004-06-04 | 945 | 945 | 930 | 935 | 1,107,000 | 935 |
| 2004-06-03 | 945 | 949 | 928 | 935 | 1,374,000 | 935 |
| 2004-06-02 | 915 | 942 | 912 | 928 | 1,925,000 | 928 |
| 2004-06-01 | 906 | 912 | 905 | 910 | 866,000 | 910 |
| 2004-05-31 | 915 | 919 | 904 | 906 | 1,402,000 | 906 |
| 2004-05-28 | 911 | 918 | 904 | 918 | 1,228,000 | 918 |
| 2004-05-27 | 904 | 920 | 899 | 910 | 1,861,000 | 910 |
| 2004-05-26 | 892 | 901 | 887 | 894 | 883,000 | 894 |
| 2004-05-25 | 890 | 893 | 870 | 891 | 960,000 | 891 |
| 2004-05-24 | 901 | 904 | 889 | 889 | 880,000 | 889 |
| 2004-05-21 | 903 | 910 | 885 | 904 | 1,818,000 | 904 |
| 2004-05-20 | 882 | 917 | 880 | 902 | 1,829,000 | 902 |
| 2004-05-19 | 850 | 884 | 835 | 856 | 1,416,000 | 856 |
| 2004-05-18 | 832 | 870 | 821 | 850 | 1,670,000 | 850 |
| 2004-05-17 | 887 | 898 | 850 | 852 | 1,584,000 | 852 |
| 2004-05-14 | 890 | 907 | 883 | 906 | 1,864,000 | 906 |
| 2004-05-13 | 952 | 953 | 913 | 918 | 1,444,000 | 918 |
| 2004-05-12 | 933 | 983 | 933 | 972 | 3,334,000 | 972 |
| 2004-05-11 | 871 | 932 | 868 | 927 | 1,388,000 | 927 |
| 2004-05-10 | 910 | 931 | 887 | 891 | 1,927,000 | 891 |
| 2004-05-07 | 911 | 947 | 900 | 900 | 2,898,000 | 900 |
| 2004-05-06 | 950 | 955 | 883 | 883 | 2,195,000 | 883 |
| 2004-04-30 | 900 | 963 | 880 | 960 | 2,598,000 | 960 |
| 2004-04-28 | 860 | 910 | 859 | 892 | 2,111,000 | 892 |
| 2004-04-27 | 864 | 864 | 838 | 844 | 482,000 | 844 |
| 2004-04-26 | 865 | 873 | 845 | 846 | 1,013,000 | 846 |
| 2004-04-23 | 855 | 869 | 851 | 865 | 842,000 | 865 |
| 2004-04-22 | 850 | 855 | 840 | 851 | 836,000 | 851 |
| 2004-04-21 | 825 | 849 | 821 | 844 | 1,704,000 | 844 |
| 2004-04-20 | 780 | 821 | 780 | 815 | 1,448,000 | 815 |
| 2004-04-19 | 794 | 798 | 771 | 775 | 371,000 | 775 |
| 2004-04-16 | 794 | 798 | 785 | 787 | 659,000 | 787 |
| 2004-04-15 | 801 | 807 | 779 | 787 | 521,000 | 787 |
| 2004-04-14 | 811 | 813 | 800 | 805 | 678,000 | 805 |
| 2004-04-13 | 790 | 820 | 786 | 811 | 1,228,000 | 811 |
| 2004-04-12 | 784 | 790 | 782 | 782 | 628,000 | 782 |
| 2004-04-09 | 769 | 787 | 769 | 777 | 1,055,000 | 777 |
| 2004-04-08 | 744 | 778 | 744 | 769 | 1,066,000 | 769 |
| 2004-04-07 | 764 | 783 | 763 | 774 | 610,000 | 774 |
| 2004-04-06 | 778 | 786 | 754 | 773 | 651,000 | 773 |
| 2004-04-05 | 780 | 793 | 773 | 781 | 877,000 | 781 |
| 2004-04-02 | 769 | 781 | 768 | 777 | 597,000 | 777 |
| 2004-04-01 | 782 | 790 | 767 | 767 | 414,000 | 767 |
| 2004-03-31 | 785 | 794 | 769 | 782 | 540,000 | 782 |
| 2004-03-30 | 790 | 798 | 782 | 784 | 469,000 | 784 |
| 2004-03-29 | 777 | 786 | 775 | 782 | 472,000 | 782 |
| 2004-03-26 | 765 | 776 | 765 | 775 | 740,000 | 775 |
| 2004-03-25 | 763 | 767 | 750 | 760 | 928,000 | 760 |
| 2004-03-24 | 762 | 777 | 758 | 770 | 1,230,000 | 770 |
| 2004-03-23 | 730 | 769 | 730 | 762 | 1,552,000 | 762 |
| 2004-03-22 | 745 | 745 | 737 | 737 | 519,000 | 737 |
| 2004-03-19 | 749 | 749 | 741 | 747 | 619,000 | 747 |
| 2004-03-18 | 785 | 785 | 751 | 758 | 842,000 | 758 |
| 2004-03-17 | 788 | 788 | 778 | 780 | 742,000 | 780 |
| 2004-03-16 | 784 | 785 | 770 | 780 | 1,325,000 | 780 |
| 2004-03-15 | 786 | 791 | 766 | 774 | 1,728,000 | 774 |
| 2004-03-12 | 750 | 755 | 737 | 746 | 1,760,000 | 746 |
| 2004-03-11 | 740 | 754 | 735 | 745 | 1,180,000 | 745 |
| 2004-03-10 | 745 | 759 | 744 | 755 | 2,133,000 | 755 |
| 2004-03-09 | 725 | 740 | 723 | 735 | 1,751,000 | 735 |
| 2004-03-08 | 697 | 761 | 690 | 747 | 4,010,000 | 747 |
| 2004-03-05 | 665 | 683 | 663 | 677 | 1,554,000 | 677 |
| 2004-03-04 | 654 | 660 | 653 | 657 | 604,000 | 657 |
| 2004-03-03 | 661 | 661 | 651 | 656 | 675,000 | 656 |
| 2004-03-02 | 658 | 660 | 651 | 660 | 423,000 | 660 |
| 2004-03-01 | 650 | 662 | 648 | 656 | 977,000 | 656 |
| 2004-02-27 | 645 | 653 | 643 | 644 | 979,000 | 644 |
| 2004-02-26 | 631 | 639 | 631 | 639 | 328,000 | 639 |
| 2004-02-25 | 630 | 631 | 620 | 629 | 594,000 | 629 |
| 2004-02-24 | 630 | 639 | 615 | 630 | 1,246,000 | 630 |
| 2004-02-23 | 621 | 659 | 612 | 644 | 1,132,000 | 644 |
| 2004-02-20 | 610 | 624 | 610 | 620 | 320,000 | 620 |
| 2004-02-19 | 615 | 620 | 612 | 618 | 528,000 | 618 |
| 2004-02-18 | 613 | 618 | 610 | 610 | 498,000 | 610 |
| 2004-02-17 | 607 | 612 | 604 | 605 | 842,000 | 605 |
| 2004-02-16 | 610 | 619 | 604 | 615 | 254,000 | 615 |
| 2004-02-13 | 599 | 608 | 595 | 603 | 494,000 | 603 |
| 2004-02-12 | 593 | 608 | 593 | 598 | 594,000 | 598 |
| 2004-02-10 | 589 | 595 | 587 | 592 | 531,000 | 592 |
| 2004-02-09 | 607 | 612 | 597 | 599 | 468,000 | 599 |
| 2004-02-06 | 615 | 623 | 604 | 610 | 1,101,000 | 610 |
| 2004-02-05 | 597 | 612 | 596 | 605 | 473,000 | 605 |
| 2004-02-04 | 632 | 632 | 606 | 607 | 592,000 | 607 |
| 2004-02-03 | 640 | 640 | 622 | 632 | 421,000 | 632 |
| 2004-02-02 | 647 | 655 | 637 | 639 | 524,000 | 639 |
| 2004-01-30 | 636 | 649 | 627 | 649 | 1,010,000 | 649 |
| 2004-01-29 | 620 | 630 | 616 | 626 | 625,000 | 626 |
| 2004-01-28 | 630 | 635 | 622 | 626 | 1,203,000 | 626 |
| 2004-01-27 | 646 | 646 | 630 | 630 | 686,000 | 630 |
| 2004-01-26 | 630 | 649 | 627 | 644 | 436,000 | 644 |
| 2004-01-23 | 629 | 638 | 628 | 637 | 511,000 | 637 |
| 2004-01-22 | 630 | 633 | 624 | 628 | 697,000 | 628 |
| 2004-01-21 | 639 | 639 | 630 | 631 | 548,000 | 631 |
| 2004-01-20 | 628 | 636 | 624 | 631 | 700,000 | 631 |
| 2004-01-19 | 631 | 644 | 628 | 635 | 605,000 | 635 |
| 2004-01-16 | 625 | 634 | 622 | 626 | 966,000 | 626 |
| 2004-01-15 | 632 | 634 | 620 | 624 | 1,294,000 | 624 |
| 2004-01-14 | 650 | 657 | 635 | 635 | 1,712,000 | 635 |
| 2004-01-13 | 617 | 659 | 612 | 650 | 6,055,000 | 650 |
| 2004-01-09 | 605 | 619 | 600 | 612 | 1,682,000 | 612 |
| 2004-01-08 | 604 | 608 | 595 | 604 | 1,211,000 | 604 |
| 2004-01-07 | 595 | 608 | 594 | 602 | 1,969,000 | 602 |
| 2004-01-06 | 600 | 609 | 591 | 591 | 746,000 | 591 |
| 2004-01-05 | 596 | 596 | 588 | 593 | 352,000 | 593 |
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