5110 住友ゴム工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	855	855	845	848	584,600	848
2010-12-29	850	859	845	857	997,900	857
2010-12-28	857	860	852	852	684,600	852
2010-12-27	862	872	862	864	1,227,500	864
2010-12-24	853	868	853	865	1,074,300	865
2010-12-22	845	876	842	856	4,294,700	856
2010-12-21	843	847	839	845	888,700	845
2010-12-20	844	848	837	841	957,400	841
2010-12-17	846	855	832	843	3,496,400	843
2010-12-16	866	866	853	855	2,289,700	855
2010-12-15	875	882	869	870	2,358,400	870
2010-12-14	897	899	868	871	3,063,600	871
2010-12-13	902	904	891	903	552,400	903
2010-12-10	894	900	893	897	1,122,700	897
2010-12-09	893	901	891	898	1,383,700	898
2010-12-08	890	906	888	906	1,724,400	906
2010-12-07	878	890	874	884	1,266,300	884
2010-12-06	879	885	876	884	645,800	884
2010-12-03	881	887	878	883	785,000	883
2010-12-02	878	883	871	875	1,234,900	875
2010-12-01	846	864	845	863	1,205,600	863
2010-11-30	866	867	848	849	1,179,000	849
2010-11-29	859	867	856	866	922,600	866
2010-11-26	853	860	847	851	709,900	851
2010-11-25	850	857	845	857	1,038,900	857
2010-11-24	840	849	837	844	1,642,300	844
2010-11-22	861	872	852	864	901,000	864
2010-11-19	870	874	854	855	1,366,900	855
2010-11-18	859	866	852	866	1,390,200	866
2010-11-17	835	859	835	859	1,192,800	859
2010-11-16	845	846	834	837	1,780,000	837
2010-11-15	847	849	838	848	889,200	848
2010-11-12	822	848	821	846	2,400,000	846
2010-11-11	841	845	833	837	1,638,100	837
2010-11-10	837	842	821	840	2,441,400	840
2010-11-09	858	865	846	852	1,584,700	852
2010-11-08	876	876	860	868	1,015,400	868
2010-11-05	862	872	858	868	1,081,300	868
2010-11-04	848	861	846	852	1,283,200	852
2010-11-02	850	852	836	840	1,806,400	840
2010-11-01	852	858	845	847	1,190,000	847
2010-10-29	852	867	848	867	2,160,300	867
2010-10-28	852	860	849	853	2,039,600	853
2010-10-27	840	849	834	848	1,516,100	848
2010-10-26	827	841	822	831	1,473,500	831
2010-10-25	833	840	828	836	1,545,600	836
2010-10-22	820	832	818	826	1,083,400	826
2010-10-21	820	822	807	814	794,200	814
2010-10-20	820	823	810	820	1,521,300	820
2010-10-19	818	826	817	821	1,289,000	821
2010-10-18	802	815	800	814	651,500	814
2010-10-15	804	804	794	799	1,531,700	799
2010-10-14	802	810	797	801	1,076,000	801
2010-10-13	811	812	791	793	1,359,600	793
2010-10-12	821	823	795	797	1,311,100	797
2010-10-08	802	818	802	815	984,800	815
2010-10-07	811	816	802	809	886,200	809
2010-10-06	811	826	803	814	1,180,100	814
2010-10-05	810	813	789	809	1,037,000	809
2010-10-04	817	822	806	808	732,900	808
2010-10-01	827	827	806	814	837,100	814
2010-09-30	832	841	814	815	1,119,000	815
2010-09-29	830	840	824	836	958,400	836
2010-09-28	837	837	827	831	792,200	831
2010-09-27	822	836	819	836	808,600	836
2010-09-24	835	838	815	819	1,090,200	819
2010-09-22	849	849	827	827	979,200	827
2010-09-21	859	859	848	849	588,100	849
2010-09-17	846	853	842	850	772,500	850
2010-09-16	842	843	824	836	1,023,700	836
2010-09-15	812	839	800	837	1,337,800	837
2010-09-14	811	819	804	809	913,300	809
2010-09-13	816	823	809	810	823,900	810
2010-09-10	821	825	809	812	1,323,100	812
2010-09-09	810	826	808	821	1,641,500	821
2010-09-08	801	802	790	797	1,329,600	797
2010-09-07	818	821	805	812	1,260,600	812
2010-09-06	810	833	807	829	1,752,800	829
2010-09-03	800	800	790	797	996,400	797
2010-09-02	799	800	780	791	919,500	791
2010-09-01	770	777	769	776	1,072,300	776
2010-08-31	781	785	762	762	1,301,500	762
2010-08-30	812	814	792	796	765,900	796
2010-08-27	776	802	774	796	1,422,800	796
2010-08-26	791	794	768	782	1,443,600	782
2010-08-25	790	798	779	782	1,456,200	782
2010-08-24	819	823	802	804	1,401,700	804
2010-08-23	832	832	811	822	1,466,900	822
2010-08-20	840	842	830	833	1,488,400	833
2010-08-19	845	859	836	855	1,347,000	855
2010-08-18	845	860	833	847	1,304,200	847
2010-08-17	816	841	816	837	1,222,100	837
2010-08-16	822	831	811	830	1,280,900	830
2010-08-13	822	838	814	833	1,569,400	833
2010-08-12	809	834	806	831	2,016,200	831
2010-08-11	862	862	832	834	1,357,500	834
2010-08-10	876	881	859	864	894,200	864
2010-08-09	866	883	865	877	1,516,600	877
2010-08-06	869	874	858	863	1,332,100	863
2010-08-05	890	893	875	882	1,149,000	882
2010-08-04	882	887	864	870	1,458,100	870
2010-08-03	893	899	884	889	1,446,700	889
2010-08-02	863	892	862	878	1,637,600	878
2010-07-30	893	893	853	857	2,220,000	857
2010-07-29	903	912	886	892	3,208,800	892
2010-07-28	846	858	844	858	1,277,800	858
2010-07-27	858	860	847	848	850,600	848
2010-07-26	870	873	850	854	1,585,300	854
2010-07-23	852	859	848	855	1,665,000	855
2010-07-22	825	845	821	831	2,057,200	831
2010-07-21	843	846	819	824	1,702,000	824
2010-07-20	839	854	834	840	748,700	840
2010-07-16	864	869	840	848	2,225,300	848
2010-07-15	867	880	865	871	1,808,700	871
2010-07-14	873	886	867	878	2,254,500	878
2010-07-13	839	854	839	849	2,247,700	849
2010-07-12	840	854	833	834	1,439,600	834
2010-07-09	846	860	840	847	1,522,400	847
2010-07-08	854	857	831	836	3,145,300	836
2010-07-07	862	862	833	842	1,485,700	842
2010-07-06	832	864	820	862	2,413,800	862
2010-07-05	831	839	824	831	1,097,800	831
2010-07-02	820	833	815	830	1,782,100	830
2010-07-01	800	833	787	817	4,723,000	817
2010-06-30	785	792	780	788	1,857,200	788
2010-06-29	821	829	804	807	854,100	807
2010-06-28	839	843	820	826	1,131,600	826
2010-06-25	835	846	834	837	1,922,500	837
2010-06-24	832	850	832	836	1,448,700	836
2010-06-23	837	841	825	838	1,473,500	838
2010-06-22	858	863	845	852	2,182,400	852
2010-06-21	869	884	864	873	3,079,700	873
2010-06-18	869	872	856	864	1,796,700	864
2010-06-17	866	879	856	867	2,842,900	867
2010-06-16	892	892	874	877	2,379,400	877
2010-06-15	887	897	879	883	1,111,900	883
2010-06-14	883	895	871	886	2,104,500	886
2010-06-11	863	872	857	868	2,051,700	868
2010-06-10	836	849	827	848	2,930,600	848
2010-06-09	823	839	810	836	3,353,000	836
2010-06-08	813	833	807	822	2,700,300	822
2010-06-07	824	828	811	812	2,700,400	812
2010-06-04	832	848	832	839	1,606,300	839
2010-06-03	835	844	824	839	1,817,600	839
2010-06-02	821	840	813	820	2,035,000	820
2010-06-01	807	836	803	832	2,224,500	832
2010-05-31	807	817	797	807	2,175,900	807
2010-05-28	816	820	798	813	2,498,300	813
2010-05-27	780	803	768	801	3,209,800	801
2010-05-26	793	804	778	795	2,427,200	795
2010-05-25	814	819	783	797	3,446,800	797
2010-05-24	837	843	815	829	2,728,600	829
2010-05-21	834	840	826	836	2,149,000	836
2010-05-20	863	872	846	849	2,512,800	849
2010-05-19	873	878	862	874	2,987,600	874
2010-05-18	879	892	863	879	2,099,400	879
2010-05-17	882	890	868	880	1,774,600	880
2010-05-14	903	913	887	897	2,599,100	897
2010-05-13	899	927	897	918	4,722,100	918
2010-05-12	879	909	872	884	3,606,600	884
2010-05-11	891	893	864	869	3,424,100	869
2010-05-10	832	886	823	876	5,083,200	876
2010-05-07	808	825	798	817	1,987,200	817
2010-05-06	829	835	814	823	1,556,600	823
2010-04-30	841	846	838	844	1,789,100	844
2010-04-28	821	841	811	837	1,629,400	837
2010-04-27	823	838	821	836	2,323,500	836
2010-04-26	811	817	810	816	1,416,200	816
2010-04-23	798	809	789	806	2,740,400	806
2010-04-22	783	800	780	796	2,226,400	796
2010-04-21	775	784	770	782	2,172,200	782
2010-04-20	760	787	756	772	2,466,000	772
2010-04-19	760	763	757	759	1,282,500	759
2010-04-16	780	783	764	766	1,875,400	766
2010-04-15	803	803	785	790	1,817,500	790
2010-04-14	791	805	787	803	1,941,000	803
2010-04-13	795	795	787	792	1,431,500	792
2010-04-12	800	806	796	796	2,391,300	796
2010-04-09	812	820	806	817	1,650,700	817
2010-04-08	839	840	825	827	1,092,500	827
2010-04-07	837	849	828	849	1,565,200	849
2010-04-06	847	847	826	830	1,086,700	830
2010-04-05	828	842	826	839	1,060,500	839
2010-04-02	830	830	812	820	914,700	820
2010-04-01	831	835	815	819	1,123,600	819
2010-03-31	837	841	821	824	1,476,100	824
2010-03-30	810	841	810	841	3,083,900	841
2010-03-29	790	808	790	807	892,300	807
2010-03-26	786	794	784	794	900,600	794
2010-03-25	794	796	783	786	969,700	786
2010-03-24	794	796	784	787	1,147,900	787
2010-03-23	780	789	780	781	730,400	781
2010-03-19	771	788	763	788	1,687,200	788
2010-03-18	768	775	762	763	911,000	763
2010-03-17	770	773	763	772	710,800	772
2010-03-16	770	773	760	767	838,200	767
2010-03-15	759	770	749	768	1,450,300	768
2010-03-12	742	753	738	751	1,169,800	751
2010-03-11	740	743	736	740	889,100	740
2010-03-10	750	754	744	746	998,100	746
2010-03-09	763	766	752	754	898,800	754
2010-03-08	758	764	751	759	960,000	759
2010-03-05	750	757	745	751	914,900	751
2010-03-04	740	746	733	743	1,451,500	743
2010-03-03	726	746	725	739	1,575,500	739
2010-03-02	734	745	734	741	1,096,800	741
2010-03-01	739	752	729	742	2,621,700	742
2010-02-26	712	728	707	724	2,266,000	724
2010-02-25	718	726	705	709	3,132,800	709
2010-02-24	709	712	700	712	3,209,700	712
2010-02-23	719	728	714	726	1,479,200	726
2010-02-22	715	737	712	727	1,744,800	727
2010-02-19	728	734	699	701	2,292,800	701
2010-02-18	724	727	719	722	1,173,600	722
2010-02-17	718	722	713	719	892,700	719
2010-02-16	710	714	705	709	665,400	709
2010-02-15	707	718	702	704	1,559,000	704
2010-02-12	723	723	712	717	1,627,400	717
2010-02-10	734	740	717	721	2,458,000	721
2010-02-09	710	742	706	733	3,460,000	733
2010-02-08	709	718	702	709	1,384,600	709
2010-02-05	695	728	695	720	1,762,500	720
2010-02-04	735	737	710	722	2,996,200	722
2010-02-03	718	732	718	726	1,268,600	726
2010-02-02	721	729	715	720	1,536,100	720
2010-02-01	710	711	697	710	1,607,000	710
2010-01-29	709	720	700	710	2,026,700	710
2010-01-28	706	716	693	710	1,357,700	710
2010-01-27	722	727	703	705	1,414,300	705
2010-01-26	730	745	719	727	2,074,500	727
2010-01-25	749	749	734	736	1,523,400	736
2010-01-22	767	767	751	757	2,147,600	757
2010-01-21	770	784	760	776	1,641,100	776
2010-01-20	772	789	771	781	1,547,600	781
2010-01-19	770	776	765	769	760,900	769
2010-01-18	766	776	765	776	1,187,300	776
2010-01-15	784	789	771	777	1,217,300	777
2010-01-14	765	778	761	775	1,788,600	775
2010-01-13	768	784	767	772	1,867,900	772
2010-01-12	775	796	769	791	2,075,800	791
2010-01-08	772	783	766	774	1,676,700	774
2010-01-07	792	795	777	779	1,280,400	779
2010-01-06	780	797	771	791	1,910,000	791
2010-01-05	794	800	755	766	2,250,700	766
2010-01-04	798	806	793	793	530,300	793

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