5110 住友ゴム工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 760 | 780 | 753 | 778 | 870,000 | 778 |
| 2008-12-29 | 750 | 757 | 724 | 741 | 911,900 | 741 |
| 2008-12-26 | 715 | 756 | 713 | 747 | 1,553,600 | 747 |
| 2008-12-25 | 717 | 732 | 713 | 725 | 1,640,400 | 725 |
| 2008-12-24 | 753 | 760 | 710 | 714 | 3,178,000 | 714 |
| 2008-12-22 | 795 | 798 | 760 | 783 | 2,583,100 | 783 |
| 2008-12-19 | 810 | 834 | 801 | 805 | 2,617,200 | 805 |
| 2008-12-18 | 799 | 823 | 789 | 800 | 1,622,300 | 800 |
| 2008-12-17 | 790 | 809 | 773 | 809 | 2,879,600 | 809 |
| 2008-12-16 | 793 | 796 | 770 | 789 | 1,217,400 | 789 |
| 2008-12-15 | 794 | 809 | 781 | 806 | 1,002,100 | 806 |
| 2008-12-12 | 810 | 831 | 746 | 774 | 2,573,700 | 774 |
| 2008-12-11 | 838 | 854 | 816 | 846 | 1,865,300 | 846 |
| 2008-12-10 | 836 | 851 | 828 | 840 | 1,825,000 | 840 |
| 2008-12-09 | 811 | 835 | 809 | 826 | 1,835,900 | 826 |
| 2008-12-08 | 786 | 826 | 773 | 814 | 1,954,000 | 814 |
| 2008-12-05 | 772 | 774 | 747 | 764 | 1,569,900 | 764 |
| 2008-12-04 | 800 | 807 | 742 | 762 | 2,861,600 | 762 |
| 2008-12-03 | 801 | 829 | 776 | 796 | 1,960,800 | 796 |
| 2008-12-02 | 808 | 831 | 794 | 811 | 1,935,800 | 811 |
| 2008-12-01 | 859 | 859 | 823 | 827 | 1,540,200 | 827 |
| 2008-11-28 | 845 | 870 | 837 | 869 | 1,177,800 | 869 |
| 2008-11-27 | 842 | 846 | 827 | 835 | 1,220,200 | 835 |
| 2008-11-26 | 831 | 858 | 816 | 822 | 1,971,600 | 822 |
| 2008-11-25 | 869 | 883 | 826 | 858 | 2,331,000 | 858 |
| 2008-11-21 | 801 | 852 | 787 | 846 | 2,947,900 | 846 |
| 2008-11-20 | 831 | 832 | 784 | 818 | 1,942,000 | 818 |
| 2008-11-19 | 814 | 835 | 802 | 833 | 2,708,200 | 833 |
| 2008-11-18 | 804 | 837 | 793 | 827 | 4,335,400 | 827 |
| 2008-11-17 | 800 | 840 | 784 | 794 | 1,791,900 | 794 |
| 2008-11-14 | 843 | 845 | 777 | 785 | 2,012,400 | 785 |
| 2008-11-13 | 813 | 825 | 792 | 813 | 2,089,000 | 813 |
| 2008-11-12 | 790 | 843 | 779 | 833 | 3,811,200 | 833 |
| 2008-11-11 | 770 | 808 | 755 | 795 | 3,135,200 | 795 |
| 2008-11-10 | 740 | 774 | 730 | 760 | 2,181,100 | 760 |
| 2008-11-07 | 767 | 777 | 720 | 750 | 3,936,300 | 750 |
| 2008-11-06 | 802 | 819 | 777 | 797 | 2,599,000 | 797 |
| 2008-11-05 | 840 | 849 | 782 | 812 | 3,820,400 | 812 |
| 2008-11-04 | 854 | 874 | 824 | 836 | 2,816,300 | 836 |
| 2008-10-31 | 899 | 913 | 840 | 859 | 2,753,800 | 859 |
| 2008-10-30 | 878 | 913 | 839 | 892 | 2,726,300 | 892 |
| 2008-10-29 | 900 | 900 | 802 | 868 | 2,019,200 | 868 |
| 2008-10-28 | 704 | 843 | 687 | 840 | 3,421,300 | 840 |
| 2008-10-27 | 805 | 841 | 735 | 744 | 1,941,600 | 744 |
| 2008-10-24 | 846 | 876 | 816 | 825 | 2,379,900 | 825 |
| 2008-10-23 | 848 | 897 | 824 | 896 | 2,426,900 | 896 |
| 2008-10-22 | 930 | 938 | 863 | 868 | 2,344,900 | 868 |
| 2008-10-21 | 950 | 957 | 907 | 938 | 2,141,700 | 938 |
| 2008-10-20 | 850 | 935 | 838 | 925 | 3,608,400 | 925 |
| 2008-10-17 | 841 | 852 | 816 | 849 | 4,220,000 | 849 |
| 2008-10-16 | 730 | 832 | 706 | 811 | 4,350,600 | 811 |
| 2008-10-15 | 767 | 773 | 745 | 768 | 2,932,400 | 768 |
| 2008-10-14 | 791 | 791 | 755 | 777 | 1,496,900 | 777 |
| 2008-10-10 | 724 | 737 | 657 | 693 | 3,691,200 | 693 |
| 2008-10-09 | 770 | 816 | 733 | 744 | 2,663,300 | 744 |
| 2008-10-08 | 796 | 806 | 761 | 773 | 3,044,500 | 773 |
| 2008-10-07 | 825 | 839 | 796 | 818 | 3,761,200 | 818 |
| 2008-10-06 | 831 | 853 | 788 | 835 | 2,543,700 | 835 |
| 2008-10-03 | 898 | 913 | 841 | 861 | 2,314,800 | 861 |
| 2008-10-02 | 925 | 928 | 891 | 908 | 2,738,400 | 908 |
| 2008-10-01 | 918 | 930 | 888 | 915 | 1,661,400 | 915 |
| 2008-09-30 | 869 | 922 | 869 | 922 | 1,916,700 | 922 |
| 2008-09-29 | 956 | 965 | 911 | 919 | 1,323,800 | 919 |
| 2008-09-26 | 992 | 998 | 949 | 957 | 927,000 | 957 |
| 2008-09-25 | 939 | 987 | 928 | 982 | 1,576,500 | 982 |
| 2008-09-24 | 940 | 960 | 929 | 942 | 1,688,900 | 942 |
| 2008-09-22 | 962 | 962 | 910 | 943 | 2,507,700 | 943 |
| 2008-09-19 | 933 | 989 | 933 | 961 | 2,456,300 | 961 |
| 2008-09-18 | 915 | 957 | 905 | 951 | 3,153,600 | 951 |
| 2008-09-17 | 983 | 983 | 943 | 955 | 2,123,300 | 955 |
| 2008-09-16 | 934 | 976 | 919 | 973 | 3,681,800 | 973 |
| 2008-09-12 | 1,000 | 1,006 | 972 | 984 | 3,603,200 | 984 |
| 2008-09-11 | 990 | 995 | 968 | 982 | 2,878,300 | 982 |
| 2008-09-10 | 961 | 1,015 | 961 | 1,002 | 3,231,000 | 1,002 |
| 2008-09-09 | 997 | 997 | 971 | 980 | 2,089,700 | 980 |
| 2008-09-08 | 995 | 1,000 | 985 | 997 | 1,330,900 | 997 |
| 2008-09-05 | 976 | 1,005 | 972 | 985 | 3,788,800 | 985 |
| 2008-09-04 | 1,010 | 1,054 | 995 | 1,005 | 7,925,600 | 1,005 |
| 2008-09-03 | 967 | 1,006 | 957 | 1,002 | 8,009,100 | 1,002 |
| 2008-09-02 | 925 | 939 | 910 | 927 | 4,412,600 | 927 |
| 2008-09-01 | 872 | 877 | 855 | 875 | 1,114,800 | 875 |
| 2008-08-29 | 873 | 885 | 873 | 878 | 1,930,500 | 878 |
| 2008-08-28 | 888 | 888 | 855 | 862 | 2,481,700 | 862 |
| 2008-08-27 | 921 | 928 | 896 | 898 | 2,008,100 | 898 |
| 2008-08-26 | 878 | 937 | 868 | 927 | 3,149,600 | 927 |
| 2008-08-25 | 863 | 890 | 860 | 886 | 1,156,100 | 886 |
| 2008-08-22 | 846 | 856 | 836 | 843 | 1,044,200 | 843 |
| 2008-08-21 | 861 | 898 | 855 | 866 | 1,588,200 | 866 |
| 2008-08-20 | 854 | 860 | 818 | 852 | 1,804,500 | 852 |
| 2008-08-19 | 875 | 876 | 841 | 856 | 1,250,000 | 856 |
| 2008-08-18 | 886 | 895 | 875 | 882 | 1,185,600 | 882 |
| 2008-08-15 | 862 | 885 | 862 | 885 | 949,700 | 885 |
| 2008-08-14 | 865 | 884 | 855 | 869 | 1,242,700 | 869 |
| 2008-08-13 | 905 | 915 | 870 | 885 | 1,414,700 | 885 |
| 2008-08-12 | 921 | 921 | 875 | 882 | 2,286,100 | 882 |
| 2008-08-11 | 920 | 966 | 918 | 921 | 3,050,600 | 921 |
| 2008-08-08 | 863 | 878 | 844 | 866 | 1,065,100 | 866 |
| 2008-08-07 | 880 | 890 | 865 | 866 | 1,749,700 | 866 |
| 2008-08-06 | 856 | 878 | 847 | 873 | 1,871,000 | 873 |
| 2008-08-05 | 802 | 828 | 801 | 821 | 1,129,300 | 821 |
| 2008-08-04 | 811 | 818 | 784 | 789 | 936,200 | 789 |
| 2008-08-01 | 865 | 865 | 816 | 820 | 1,394,200 | 820 |
| 2008-07-31 | 868 | 871 | 841 | 865 | 808,800 | 865 |
| 2008-07-30 | 863 | 873 | 851 | 858 | 1,578,100 | 858 |
| 2008-07-29 | 844 | 852 | 832 | 852 | 800,000 | 852 |
| 2008-07-28 | 857 | 877 | 856 | 864 | 541,500 | 864 |
| 2008-07-25 | 884 | 885 | 851 | 856 | 1,180,500 | 856 |
| 2008-07-24 | 856 | 896 | 852 | 889 | 1,518,600 | 889 |
| 2008-07-23 | 844 | 864 | 838 | 855 | 1,402,900 | 855 |
| 2008-07-22 | 796 | 820 | 788 | 820 | 1,307,700 | 820 |
| 2008-07-18 | 779 | 786 | 756 | 776 | 1,447,700 | 776 |
| 2008-07-17 | 773 | 778 | 760 | 769 | 688,200 | 769 |
| 2008-07-16 | 764 | 778 | 755 | 763 | 854,800 | 763 |
| 2008-07-15 | 777 | 777 | 758 | 767 | 819,300 | 767 |
| 2008-07-14 | 788 | 813 | 777 | 785 | 941,900 | 785 |
| 2008-07-11 | 793 | 807 | 771 | 786 | 1,225,000 | 786 |
| 2008-07-10 | 760 | 802 | 756 | 798 | 1,687,900 | 798 |
| 2008-07-09 | 760 | 781 | 760 | 768 | 1,373,800 | 768 |
| 2008-07-08 | 758 | 767 | 743 | 756 | 2,230,300 | 756 |
| 2008-07-07 | 751 | 767 | 719 | 756 | 1,558,300 | 756 |
| 2008-07-04 | 775 | 776 | 748 | 760 | 869,700 | 760 |
| 2008-07-03 | 756 | 771 | 734 | 768 | 1,764,800 | 768 |
| 2008-07-02 | 799 | 800 | 761 | 766 | 1,114,700 | 766 |
| 2008-07-01 | 801 | 819 | 794 | 803 | 1,018,900 | 803 |
| 2008-06-30 | 805 | 815 | 789 | 792 | 1,211,700 | 792 |
| 2008-06-27 | 795 | 797 | 784 | 795 | 1,671,800 | 795 |
| 2008-06-26 | 842 | 852 | 829 | 836 | 876,800 | 836 |
| 2008-06-25 | 842 | 842 | 803 | 826 | 1,304,700 | 826 |
| 2008-06-24 | 853 | 864 | 841 | 851 | 762,600 | 851 |
| 2008-06-23 | 836 | 857 | 826 | 852 | 1,241,700 | 852 |
| 2008-06-20 | 882 | 895 | 858 | 859 | 1,498,100 | 859 |
| 2008-06-19 | 897 | 900 | 877 | 880 | 595,400 | 880 |
| 2008-06-18 | 909 | 919 | 893 | 907 | 982,600 | 907 |
| 2008-06-17 | 910 | 919 | 899 | 905 | 1,004,500 | 905 |
| 2008-06-16 | 895 | 931 | 888 | 922 | 1,929,300 | 922 |
| 2008-06-13 | 876 | 885 | 861 | 881 | 1,705,200 | 881 |
| 2008-06-12 | 865 | 865 | 842 | 856 | 1,133,600 | 856 |
| 2008-06-11 | 870 | 874 | 853 | 868 | 835,400 | 868 |
| 2008-06-10 | 881 | 884 | 854 | 860 | 850,400 | 860 |
| 2008-06-09 | 893 | 899 | 864 | 868 | 1,633,800 | 868 |
| 2008-06-06 | 947 | 948 | 911 | 913 | 1,138,300 | 913 |
| 2008-06-05 | 899 | 923 | 894 | 921 | 1,744,000 | 921 |
| 2008-06-04 | 870 | 897 | 865 | 885 | 1,891,100 | 885 |
| 2008-06-03 | 871 | 876 | 854 | 854 | 888,000 | 854 |
| 2008-06-02 | 868 | 886 | 860 | 876 | 1,146,800 | 876 |
| 2008-05-30 | 834 | 876 | 834 | 870 | 1,478,700 | 870 |
| 2008-05-29 | 833 | 843 | 816 | 838 | 1,769,600 | 838 |
| 2008-05-28 | 839 | 840 | 795 | 805 | 2,120,300 | 805 |
| 2008-05-27 | 843 | 859 | 837 | 846 | 1,063,200 | 846 |
| 2008-05-26 | 875 | 876 | 827 | 842 | 2,156,900 | 842 |
| 2008-05-23 | 875 | 899 | 871 | 887 | 1,204,100 | 887 |
| 2008-05-22 | 869 | 892 | 855 | 878 | 1,948,300 | 878 |
| 2008-05-21 | 866 | 872 | 850 | 859 | 1,529,100 | 859 |
| 2008-05-20 | 887 | 889 | 866 | 873 | 949,900 | 873 |
| 2008-05-19 | 866 | 892 | 860 | 884 | 1,304,000 | 884 |
| 2008-05-16 | 860 | 872 | 851 | 865 | 942,400 | 865 |
| 2008-05-15 | 846 | 865 | 842 | 859 | 1,009,500 | 859 |
| 2008-05-14 | 833 | 846 | 819 | 845 | 1,896,800 | 845 |
| 2008-05-13 | 832 | 834 | 812 | 832 | 1,476,400 | 832 |
| 2008-05-12 | 814 | 835 | 810 | 831 | 1,370,600 | 831 |
| 2008-05-09 | 835 | 842 | 814 | 836 | 2,734,700 | 836 |
| 2008-05-08 | 900 | 902 | 881 | 885 | 1,704,700 | 885 |
| 2008-05-07 | 900 | 928 | 897 | 914 | 1,274,300 | 914 |
| 2008-05-02 | 914 | 915 | 894 | 907 | 1,362,400 | 907 |
| 2008-05-01 | 904 | 904 | 864 | 874 | 1,918,300 | 874 |
| 2008-04-30 | 921 | 935 | 911 | 911 | 1,102,900 | 911 |
| 2008-04-28 | 907 | 940 | 907 | 928 | 1,518,300 | 928 |
| 2008-04-25 | 855 | 899 | 855 | 897 | 1,455,200 | 897 |
| 2008-04-24 | 854 | 864 | 850 | 854 | 683,200 | 854 |
| 2008-04-23 | 822 | 855 | 821 | 845 | 1,226,600 | 845 |
| 2008-04-22 | 843 | 852 | 831 | 852 | 1,407,700 | 852 |
| 2008-04-21 | 848 | 858 | 829 | 833 | 3,092,000 | 833 |
| 2008-04-18 | 820 | 837 | 820 | 835 | 740,400 | 835 |
| 2008-04-17 | 803 | 843 | 803 | 830 | 1,557,300 | 830 |
| 2008-04-16 | 804 | 804 | 785 | 793 | 1,232,200 | 793 |
| 2008-04-15 | 795 | 795 | 775 | 786 | 1,280,900 | 786 |
| 2008-04-14 | 790 | 792 | 775 | 785 | 779,200 | 785 |
| 2008-04-11 | 790 | 810 | 786 | 804 | 1,501,300 | 804 |
| 2008-04-10 | 798 | 798 | 775 | 780 | 1,166,300 | 780 |
| 2008-04-09 | 809 | 827 | 787 | 797 | 1,518,800 | 797 |
| 2008-04-08 | 832 | 832 | 815 | 819 | 1,282,500 | 819 |
| 2008-04-07 | 796 | 843 | 791 | 840 | 1,760,800 | 840 |
| 2008-04-04 | 834 | 834 | 799 | 799 | 1,151,200 | 799 |
| 2008-04-03 | 825 | 835 | 803 | 834 | 1,946,400 | 834 |
| 2008-04-02 | 799 | 807 | 795 | 805 | 1,460,200 | 805 |
| 2008-04-01 | 754 | 787 | 753 | 768 | 1,956,200 | 768 |
| 2008-03-31 | 791 | 791 | 746 | 764 | 1,707,600 | 764 |
| 2008-03-28 | 781 | 800 | 771 | 794 | 1,210,300 | 794 |
| 2008-03-27 | 798 | 798 | 768 | 771 | 1,417,600 | 771 |
| 2008-03-26 | 785 | 802 | 781 | 798 | 2,099,000 | 798 |
| 2008-03-25 | 785 | 792 | 768 | 784 | 2,464,200 | 784 |
| 2008-03-24 | 740 | 763 | 737 | 754 | 2,126,800 | 754 |
| 2008-03-21 | 703 | 743 | 685 | 739 | 3,428,500 | 739 |
| 2008-03-19 | 696 | 714 | 689 | 702 | 2,576,000 | 702 |
| 2008-03-18 | 667 | 687 | 660 | 686 | 2,666,000 | 686 |
| 2008-03-17 | 704 | 704 | 674 | 677 | 2,172,000 | 677 |
| 2008-03-14 | 731 | 735 | 698 | 703 | 3,743,900 | 703 |
| 2008-03-13 | 711 | 714 | 699 | 711 | 3,036,700 | 711 |
| 2008-03-12 | 738 | 738 | 705 | 710 | 4,575,600 | 710 |
| 2008-03-11 | 668 | 696 | 653 | 693 | 6,208,200 | 693 |
| 2008-03-10 | 711 | 724 | 683 | 685 | 3,359,500 | 685 |
| 2008-03-07 | 718 | 728 | 713 | 724 | 2,802,400 | 724 |
| 2008-03-06 | 753 | 771 | 739 | 748 | 2,367,000 | 748 |
| 2008-03-05 | 722 | 752 | 712 | 752 | 3,450,500 | 752 |
| 2008-03-04 | 782 | 783 | 743 | 752 | 2,186,300 | 752 |
| 2008-03-03 | 798 | 800 | 778 | 782 | 2,380,700 | 782 |
| 2008-02-29 | 839 | 844 | 814 | 815 | 2,785,600 | 815 |
| 2008-02-28 | 850 | 866 | 835 | 859 | 1,600,500 | 859 |
| 2008-02-27 | 855 | 875 | 846 | 860 | 2,327,900 | 860 |
| 2008-02-26 | 850 | 866 | 837 | 855 | 2,259,800 | 855 |
| 2008-02-25 | 835 | 848 | 821 | 840 | 2,202,200 | 840 |
| 2008-02-22 | 811 | 820 | 803 | 816 | 2,122,900 | 816 |
| 2008-02-21 | 814 | 831 | 807 | 816 | 2,192,900 | 816 |
| 2008-02-20 | 823 | 828 | 797 | 818 | 2,965,200 | 818 |
| 2008-02-19 | 864 | 865 | 833 | 833 | 2,694,300 | 833 |
| 2008-02-18 | 878 | 894 | 849 | 865 | 2,278,800 | 865 |
| 2008-02-15 | 851 | 873 | 839 | 869 | 3,373,200 | 869 |
| 2008-02-14 | 877 | 884 | 853 | 855 | 2,628,700 | 855 |
| 2008-02-13 | 876 | 899 | 845 | 857 | 1,847,300 | 857 |
| 2008-02-12 | 871 | 881 | 859 | 867 | 1,465,400 | 867 |
| 2008-02-08 | 888 | 913 | 870 | 870 | 950,800 | 870 |
| 2008-02-07 | 884 | 898 | 862 | 893 | 1,695,200 | 893 |
| 2008-02-06 | 921 | 921 | 885 | 891 | 1,561,100 | 891 |
| 2008-02-05 | 970 | 979 | 944 | 950 | 982,300 | 950 |
| 2008-02-04 | 950 | 973 | 936 | 969 | 1,072,100 | 969 |
| 2008-02-01 | 944 | 950 | 924 | 938 | 1,100,700 | 938 |
| 2008-01-31 | 901 | 936 | 883 | 935 | 1,765,100 | 935 |
| 2008-01-30 | 943 | 943 | 904 | 928 | 1,733,000 | 928 |
| 2008-01-29 | 950 | 960 | 908 | 946 | 1,621,800 | 946 |
| 2008-01-28 | 945 | 965 | 918 | 924 | 1,116,700 | 924 |
| 2008-01-25 | 906 | 951 | 899 | 951 | 1,839,100 | 951 |
| 2008-01-24 | 856 | 896 | 856 | 883 | 2,617,800 | 883 |
| 2008-01-23 | 814 | 864 | 814 | 855 | 2,269,200 | 855 |
| 2008-01-22 | 828 | 835 | 796 | 804 | 1,608,000 | 804 |
| 2008-01-21 | 889 | 893 | 866 | 878 | 2,217,400 | 878 |
| 2008-01-18 | 847 | 888 | 830 | 882 | 2,150,300 | 882 |
| 2008-01-17 | 829 | 862 | 825 | 857 | 3,096,200 | 857 |
| 2008-01-16 | 815 | 832 | 794 | 799 | 2,375,800 | 799 |
| 2008-01-15 | 878 | 881 | 823 | 841 | 1,610,100 | 841 |
| 2008-01-11 | 900 | 905 | 865 | 875 | 1,744,400 | 875 |
| 2008-01-10 | 921 | 931 | 900 | 905 | 1,472,600 | 905 |
| 2008-01-09 | 900 | 935 | 891 | 931 | 1,435,300 | 931 |
| 2008-01-08 | 930 | 940 | 913 | 924 | 1,521,200 | 924 |
| 2008-01-07 | 933 | 939 | 918 | 920 | 1,110,700 | 920 |
| 2008-01-04 | 993 | 993 | 942 | 946 | 1,362,900 | 946 |
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