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
2004-12-30960962958959343,000959
2004-12-29960961958961869,000961
2004-12-28959964956962503,000962
2004-12-27958965945964621,000964
2004-12-24959966955962892,000962
2004-12-229499599459551,568,000955
2004-12-219409559379551,638,000955
2004-12-209299429269391,673,000939
2004-12-179169249169211,082,000921
2004-12-169159169039151,215,000915
2004-12-159139199109181,306,000918
2004-12-149019169019151,762,000915
2004-12-138979038959011,447,000901
2004-12-109009038908973,470,000897
2004-12-098818888768844,769,000884
2004-12-088598678458611,449,000861
2004-12-078408618408541,943,000854
2004-12-068578578268392,987,000839
2004-12-038618638538571,078,000857
2004-12-02863864855863928,000863
2004-12-018618618458501,052,000850
2004-11-308578708578681,083,000868
2004-11-298618758578601,482,000860
2004-11-268728738628681,040,000868
2004-11-25865869861864670,000864
2004-11-248718758628641,291,000864
2004-11-228818848658711,661,000871
2004-11-199029078979017,439,000901
2004-11-189309308969103,136,000910
2004-11-179249259239231,647,000923
2004-11-169239279189241,464,000924
2004-11-159249339219301,177,000930
2004-11-129159219099212,529,000921
2004-11-118759148729106,063,000910
2004-11-108728838718722,183,000872
2004-11-098828898698712,059,000871
2004-11-089129128898921,425,000892
2004-11-059109189069151,631,000915
2004-11-049009148979101,469,000910
2004-11-028849008808951,070,000895
2004-11-018998998838841,152,000884
2004-10-298859048759032,905,000903
2004-10-289379549299511,198,000951
2004-10-27936945931933972,000933
2004-10-269389449239301,032,000930
2004-10-259619619339391,055,000939
2004-10-229759809459682,046,000968
2004-10-219579629339352,278,000935
2004-10-209719829579711,019,000971
2004-10-199909979849891,129,000989
2004-10-181,0051,010976990945,000990
2004-10-151,0101,0109901,002918,0001,002
2004-10-141,0301,0301,0101,015951,0001,015
2004-10-131,0351,0431,0291,030475,0001,030
2004-10-121,0531,0531,0331,0371,015,0001,037
2004-10-081,0591,0641,0461,0531,400,0001,053
2004-10-071,0741,0841,0691,069547,0001,069
2004-10-061,0741,0921,0731,083733,0001,083
2004-10-051,0601,0881,0601,073998,0001,073
2004-10-041,0561,0661,0551,0581,373,0001,058
2004-10-011,0471,0731,0451,0691,288,0001,069
2004-09-301,0721,0841,0571,0661,749,0001,066
2004-09-291,0631,0721,0301,0331,269,0001,033
2004-09-281,0351,0571,0251,0432,123,0001,043
2004-09-271,0141,0351,0081,0261,103,0001,026
2004-09-241,0231,0331,0131,0281,346,0001,028
2004-09-221,0301,0301,0121,0231,282,0001,023
2004-09-211,0201,0501,0201,0362,402,0001,036
2004-09-171,0031,0139981,004913,0001,004
2004-09-169961,000990996428,000996
2004-09-151,0011,006993995575,000995
2004-09-149971,0049861,000700,0001,000
2004-09-13988989978983515,000983
2004-09-109719959689891,056,000989
2004-09-091,0021,002991991208,000991
2004-09-081,0081,0101,0001,004763,0001,004
2004-09-071,0041,0079821,002970,0001,002
2004-09-069981,0019931,000695,0001,000
2004-09-031,0031,003992996882,000996
2004-09-029991,0059899971,030,000997
2004-09-019801,0049761,0001,479,0001,000
2004-08-31969980963966764,000966
2004-08-30982993982989432,000989
2004-08-279739919739791,076,000979
2004-08-26976979970971737,000971
2004-08-259509629449601,643,000960
2004-08-249699709429421,189,000942
2004-08-239559679479652,119,000965
2004-08-20919935915925888,000925
2004-08-19892909884909498,000909
2004-08-188989088698771,022,000877
2004-08-17915915895897406,000897
2004-08-16900910886905616,000905
2004-08-13910918905915543,000915
2004-08-12930945926937912,000937
2004-08-119299529279441,041,000944
2004-08-10905912897903885,000903
2004-08-09910928898916608,000916
2004-08-06929938915930655,000930
2004-08-05936945919939785,000939
2004-08-049609609229261,180,000926
2004-08-03979979956959374,000959
2004-08-02978988973976606,000976
2004-07-30951970950968835,000968
2004-07-29972978953961792,000961
2004-07-289829889749811,167,000981
2004-07-271,0021,0039809901,140,000990
2004-07-261,0011,0059951,000675,0001,000
2004-07-231,0221,0221,0051,009341,0001,009
2004-07-221,0211,0351,0131,023588,0001,023
2004-07-211,0301,0371,0111,037398,0001,037
2004-07-201,0221,0271,0101,012669,0001,012
2004-07-161,0111,0341,0111,029589,0001,029
2004-07-151,0281,0401,0011,0241,114,0001,024
2004-07-141,0291,0551,0281,0482,309,0001,048
2004-07-139831,0239831,0071,362,0001,007
2004-07-129809959809901,276,000990
2004-07-099689799619731,162,000973
2004-07-089519669509591,035,000959
2004-07-07957961948959844,000959
2004-07-06985986970977599,000977
2004-07-05989989967975478,000975
2004-07-02970994964990905,000990
2004-07-01990998983994872,000994
2004-06-309789909579791,177,000979
2004-06-299559759509731,666,000973
2004-06-28954962947955698,000955
2004-06-25960960939947829,000947
2004-06-24961965954960897,000960
2004-06-239559709519601,134,000960
2004-06-22960963948954974,000954
2004-06-219609899579601,313,000960
2004-06-18950962943952795,000952
2004-06-179479519299461,521,000946
2004-06-169639779459462,346,000946
2004-06-15948962948951615,000951
2004-06-14962971955958637,000958
2004-06-119559629489611,060,000961
2004-06-109609609459501,154,000950
2004-06-09954957950953493,000953
2004-06-08963969942955877,000955
2004-06-079499629479582,168,000958
2004-06-049459459309351,107,000935
2004-06-039459499289351,374,000935
2004-06-029159429129281,925,000928
2004-06-01906912905910866,000910
2004-05-319159199049061,402,000906
2004-05-289119189049181,228,000918
2004-05-279049208999101,861,000910
2004-05-26892901887894883,000894
2004-05-25890893870891960,000891
2004-05-24901904889889880,000889
2004-05-219039108859041,818,000904
2004-05-208829178809021,829,000902
2004-05-198508848358561,416,000856
2004-05-188328708218501,670,000850
2004-05-178878988508521,584,000852
2004-05-148909078839061,864,000906
2004-05-139529539139181,444,000918
2004-05-129339839339723,334,000972
2004-05-118719328689271,388,000927
2004-05-109109318878911,927,000891
2004-05-079119479009002,898,000900
2004-05-069509558838832,195,000883
2004-04-309009638809602,598,000960
2004-04-288609108598922,111,000892
2004-04-27864864838844482,000844
2004-04-268658738458461,013,000846
2004-04-23855869851865842,000865
2004-04-22850855840851836,000851
2004-04-218258498218441,704,000844
2004-04-207808217808151,448,000815
2004-04-19794798771775371,000775
2004-04-16794798785787659,000787
2004-04-15801807779787521,000787
2004-04-14811813800805678,000805
2004-04-137908207868111,228,000811
2004-04-12784790782782628,000782
2004-04-097697877697771,055,000777
2004-04-087447787447691,066,000769
2004-04-07764783763774610,000774
2004-04-06778786754773651,000773
2004-04-05780793773781877,000781
2004-04-02769781768777597,000777
2004-04-01782790767767414,000767
2004-03-31785794769782540,000782
2004-03-30790798782784469,000784
2004-03-29777786775782472,000782
2004-03-26765776765775740,000775
2004-03-25763767750760928,000760
2004-03-247627777587701,230,000770
2004-03-237307697307621,552,000762
2004-03-22745745737737519,000737
2004-03-19749749741747619,000747
2004-03-18785785751758842,000758
2004-03-17788788778780742,000780
2004-03-167847857707801,325,000780
2004-03-157867917667741,728,000774
2004-03-127507557377461,760,000746
2004-03-117407547357451,180,000745
2004-03-107457597447552,133,000755
2004-03-097257407237351,751,000735
2004-03-086977616907474,010,000747
2004-03-056656836636771,554,000677
2004-03-04654660653657604,000657
2004-03-03661661651656675,000656
2004-03-02658660651660423,000660
2004-03-01650662648656977,000656
2004-02-27645653643644979,000644
2004-02-26631639631639328,000639
2004-02-25630631620629594,000629
2004-02-246306396156301,246,000630
2004-02-236216596126441,132,000644
2004-02-20610624610620320,000620
2004-02-19615620612618528,000618
2004-02-18613618610610498,000610
2004-02-17607612604605842,000605
2004-02-16610619604615254,000615
2004-02-13599608595603494,000603
2004-02-12593608593598594,000598
2004-02-10589595587592531,000592
2004-02-09607612597599468,000599
2004-02-066156236046101,101,000610
2004-02-05597612596605473,000605
2004-02-04632632606607592,000607
2004-02-03640640622632421,000632
2004-02-02647655637639524,000639
2004-01-306366496276491,010,000649
2004-01-29620630616626625,000626
2004-01-286306356226261,203,000626
2004-01-27646646630630686,000630
2004-01-26630649627644436,000644
2004-01-23629638628637511,000637
2004-01-22630633624628697,000628
2004-01-21639639630631548,000631
2004-01-20628636624631700,000631
2004-01-19631644628635605,000635
2004-01-16625634622626966,000626
2004-01-156326346206241,294,000624
2004-01-146506576356351,712,000635
2004-01-136176596126506,055,000650
2004-01-096056196006121,682,000612
2004-01-086046085956041,211,000604
2004-01-075956085946021,969,000602
2004-01-06600609591591746,000591
2004-01-05596596588593352,000593

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