5110 住友ゴム工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	917	924	911	924	246,000	924
2011-12-29	905	915	902	914	345,100	914
2011-12-28	915	920	905	907	354,900	907
2011-12-27	919	925	918	923	531,300	923
2011-12-26	923	925	912	924	599,600	924
2011-12-22	902	909	900	908	636,000	908
2011-12-21	915	919	903	908	629,700	908
2011-12-20	893	909	893	906	838,500	906
2011-12-19	898	898	876	891	749,400	891
2011-12-16	889	894	875	886	1,254,300	886
2011-12-15	901	902	882	882	1,178,800	882
2011-12-14	916	920	905	910	1,327,500	910
2011-12-13	918	924	913	924	1,673,200	924
2011-12-12	933	942	929	937	836,600	937
2011-12-09	920	929	911	922	1,287,400	922
2011-12-08	932	933	918	919	973,900	919
2011-12-07	926	932	917	928	1,274,300	928
2011-12-06	926	929	916	922	1,113,000	922
2011-12-05	935	935	918	928	1,060,000	928
2011-12-02	909	926	903	925	826,800	925
2011-12-01	927	927	906	909	1,105,400	909
2011-11-30	902	914	898	912	1,448,400	912
2011-11-29	905	916	895	913	747,300	913
2011-11-28	889	900	886	897	540,200	897
2011-11-25	890	904	882	883	989,600	883
2011-11-24	885	905	878	902	2,016,800	902
2011-11-22	884	900	876	892	1,087,200	892
2011-11-21	872	880	868	878	744,800	878
2011-11-18	888	891	875	882	1,015,800	882
2011-11-17	901	911	888	900	890,200	900
2011-11-16	905	907	897	902	933,500	902
2011-11-15	923	927	911	913	1,469,700	913
2011-11-14	939	940	920	930	747,100	930
2011-11-11	913	932	913	927	1,046,600	927
2011-11-10	926	937	904	912	1,499,200	912
2011-11-09	982	982	946	957	1,252,300	957
2011-11-08	965	976	961	967	711,600	967
2011-11-07	978	981	966	975	763,800	975
2011-11-04	961	992	961	990	753,300	990
2011-11-02	950	954	942	946	548,200	946
2011-11-01	973	984	962	965	465,100	965
2011-10-31	985	1,017	984	988	1,031,400	988
2011-10-28	989	1,010	982	988	1,077,600	988
2011-10-27	954	979	954	974	583,700	974
2011-10-26	945	965	939	954	690,100	954
2011-10-25	964	966	952	955	588,500	955
2011-10-24	954	966	953	960	568,400	960
2011-10-21	957	958	933	939	763,000	939
2011-10-20	963	965	948	959	443,200	959
2011-10-19	976	978	954	960	493,200	960
2011-10-18	962	973	952	969	812,000	969
2011-10-17	986	990	975	986	384,900	986
2011-10-14	965	978	965	974	785,500	974
2011-10-13	978	985	973	976	798,000	976
2011-10-12	962	979	960	963	1,533,000	963
2011-10-11	933	959	933	952	1,118,900	952
2011-10-07	953	967	931	931	1,933,000	931
2011-10-06	948	960	944	950	666,700	950
2011-10-05	967	967	931	938	1,019,400	938
2011-10-04	948	956	939	954	952,500	954
2011-10-03	970	976	954	971	1,204,000	971
2011-09-30	1,006	1,007	988	998	1,364,500	998
2011-09-29	974	998	971	998	1,222,300	998
2011-09-28	951	983	941	975	1,264,000	975
2011-09-27	919	955	915	955	1,223,600	955
2011-09-26	932	932	892	899	1,314,200	899
2011-09-22	938	939	925	932	750,800	932
2011-09-21	965	965	946	947	1,471,700	947
2011-09-20	967	976	954	972	1,352,800	972
2011-09-16	958	972	952	971	788,200	971
2011-09-15	945	959	944	951	1,562,100	951
2011-09-14	940	947	920	929	1,141,000	929
2011-09-13	942	942	919	934	1,314,000	934
2011-09-12	958	958	929	941	1,988,700	941
2011-09-09	973	985	966	977	1,430,700	977
2011-09-08	970	978	953	963	854,700	963
2011-09-07	947	957	934	951	1,183,700	951
2011-09-06	929	937	915	924	1,086,100	924
2011-09-05	961	961	937	942	805,900	942
2011-09-02	964	970	957	969	615,400	969
2011-09-01	972	978	961	970	955,200	970
2011-08-31	957	971	952	962	1,376,300	962
2011-08-30	956	962	951	952	1,128,600	952
2011-08-29	963	969	937	945	1,860,700	945
2011-08-26	928	964	927	963	2,019,900	963
2011-08-25	906	931	901	920	1,540,700	920
2011-08-24	921	928	892	900	1,982,900	900
2011-08-23	909	923	895	920	1,641,400	920
2011-08-22	905	913	884	887	1,181,700	887
2011-08-19	903	914	893	912	1,363,100	912
2011-08-18	938	938	921	923	1,519,100	923
2011-08-17	930	945	926	938	1,878,600	938
2011-08-16	926	947	924	944	1,418,500	944
2011-08-15	908	926	902	923	1,605,800	923
2011-08-12	944	952	885	893	3,805,500	893
2011-08-11	922	958	919	943	4,298,800	943
2011-08-10	922	925	905	907	1,681,300	907
2011-08-09	891	913	882	912	2,181,500	912
2011-08-08	916	931	911	929	1,549,300	929
2011-08-05	934	949	922	927	2,210,300	927
2011-08-04	982	989	970	975	1,156,200	975
2011-08-03	990	999	985	990	866,900	990
2011-08-02	1,005	1,006	996	1,000	992,500	1,000
2011-08-01	1,011	1,030	1,007	1,013	1,772,500	1,013
2011-07-29	1,015	1,018	997	997	1,070,900	997
2011-07-28	1,010	1,018	1,007	1,010	2,690,200	1,010
2011-07-27	1,014	1,017	1,003	1,010	1,178,900	1,010
2011-07-26	1,023	1,027	1,011	1,015	1,447,900	1,015
2011-07-25	1,034	1,034	1,018	1,028	820,400	1,028
2011-07-22	1,033	1,037	1,023	1,033	699,900	1,033
2011-07-21	1,059	1,060	1,021	1,026	1,553,100	1,026
2011-07-20	1,045	1,060	1,042	1,055	913,600	1,055
2011-07-19	1,018	1,044	1,012	1,040	1,330,600	1,040
2011-07-15	1,027	1,034	1,023	1,026	494,200	1,026
2011-07-14	1,016	1,042	1,014	1,034	901,900	1,034
2011-07-13	1,010	1,023	1,008	1,021	589,400	1,021
2011-07-12	1,019	1,022	1,004	1,011	1,527,100	1,011
2011-07-11	1,020	1,029	1,019	1,023	755,100	1,023
2011-07-08	1,031	1,049	1,022	1,029	2,265,300	1,029
2011-07-07	1,025	1,025	1,011	1,016	1,190,600	1,016
2011-07-06	999	1,029	993	1,029	1,561,000	1,029
2011-07-05	1,002	1,002	988	1,000	898,700	1,000
2011-07-04	999	1,015	997	1,008	1,194,900	1,008
2011-07-01	980	995	980	985	1,373,800	985
2011-06-30	969	975	963	970	1,004,300	970
2011-06-29	965	970	960	965	1,217,900	965
2011-06-28	958	968	953	957	1,138,100	957
2011-06-27	942	957	941	953	742,500	953
2011-06-24	943	958	940	954	1,277,000	954
2011-06-23	956	956	944	947	1,208,600	947
2011-06-22	940	958	933	955	1,191,100	955
2011-06-21	940	945	931	945	821,000	945
2011-06-20	942	947	936	941	771,500	941
2011-06-17	956	957	935	942	1,287,700	942
2011-06-16	958	962	938	943	1,320,500	943
2011-06-15	964	968	950	966	1,255,500	966
2011-06-14	946	966	939	963	1,548,200	963
2011-06-13	965	965	942	961	1,701,300	961
2011-06-10	984	986	966	980	1,572,700	980
2011-06-09	980	994	971	987	1,307,800	987
2011-06-08	971	987	959	985	2,587,600	985
2011-06-07	936	962	926	962	2,286,400	962
2011-06-06	925	934	922	934	830,800	934
2011-06-03	932	936	917	924	846,000	924
2011-06-02	932	940	930	938	1,116,400	938
2011-06-01	940	944	927	941	1,357,700	941
2011-05-31	915	938	911	938	1,243,300	938
2011-05-30	913	922	904	919	656,000	919
2011-05-27	924	930	915	918	675,700	918
2011-05-26	910	930	902	925	1,920,100	925
2011-05-25	923	924	905	912	1,013,900	912
2011-05-24	922	936	911	923	970,100	923
2011-05-23	931	938	919	934	1,541,700	934
2011-05-20	932	953	931	932	1,365,600	932
2011-05-19	932	946	922	937	1,362,500	937
2011-05-18	927	933	920	923	1,553,300	923
2011-05-17	920	930	909	925	1,075,800	925
2011-05-16	920	933	919	924	879,100	924
2011-05-13	940	943	919	932	1,062,900	932
2011-05-12	934	950	929	940	2,006,100	940
2011-05-11	917	946	915	940	3,036,300	940
2011-05-10	910	912	886	896	1,796,400	896
2011-05-09	923	926	906	915	623,300	915
2011-05-06	901	920	900	920	696,800	920
2011-05-02	921	932	902	925	1,424,300	925
2011-04-28	886	906	886	905	991,300	905
2011-04-27	882	890	878	885	798,700	885
2011-04-26	860	882	854	881	1,740,700	881
2011-04-25	877	881	858	864	779,300	864
2011-04-22	861	880	858	876	942,800	876
2011-04-21	857	868	855	864	1,244,100	864
2011-04-20	848	853	841	851	1,066,200	851
2011-04-19	844	849	841	841	528,000	841
2011-04-18	846	851	839	848	361,900	848
2011-04-15	845	851	841	847	496,500	847
2011-04-14	843	856	837	853	671,600	853
2011-04-13	835	851	835	847	688,900	847
2011-04-12	840	848	836	840	671,000	840
2011-04-11	848	856	842	849	427,500	849
2011-04-08	841	858	840	855	662,000	855
2011-04-07	853	856	843	846	838,800	846
2011-04-06	856	859	837	840	840,400	840
2011-04-05	845	853	833	851	1,779,300	851
2011-04-04	838	842	832	834	1,557,900	834
2011-04-01	857	857	844	852	1,104,600	852
2011-03-31	860	861	835	850	2,600,900	850
2011-03-30	867	871	862	869	1,333,500	869
2011-03-29	858	866	845	861	1,179,100	861
2011-03-28	834	858	834	855	1,128,300	855
2011-03-25	850	853	839	847	1,376,700	847
2011-03-24	834	847	829	838	1,562,600	838
2011-03-23	842	842	817	832	1,355,400	832
2011-03-22	834	842	823	837	2,010,000	837
2011-03-18	830	850	807	812	1,615,700	812
2011-03-17	779	831	765	815	2,058,200	815
2011-03-16	858	871	794	809	4,569,200	809
2011-03-15	789	801	659	728	2,819,700	728
2011-03-14	836	864	809	809	3,669,400	809
2011-03-11	917	917	903	903	2,892,000	903
2011-03-10	916	917	900	910	1,362,000	910
2011-03-09	897	916	897	912	1,513,000	912
2011-03-08	884	889	877	882	713,000	882
2011-03-07	885	899	883	890	1,191,800	890
2011-03-04	901	903	888	894	1,228,300	894
2011-03-03	894	895	883	891	771,600	891
2011-03-02	888	889	878	882	1,289,900	882
2011-03-01	894	906	888	906	1,535,900	906
2011-02-28	870	883	854	882	1,070,000	882
2011-02-25	868	889	867	875	2,160,400	875
2011-02-24	870	889	870	871	1,813,200	871
2011-02-23	891	905	878	884	2,270,100	884
2011-02-22	915	920	899	906	1,513,400	906
2011-02-21	923	929	919	929	2,063,800	929
2011-02-18	901	907	897	907	1,586,000	907
2011-02-17	892	906	890	905	2,764,900	905
2011-02-16	875	892	873	891	2,137,100	891
2011-02-15	867	878	866	869	2,670,400	869
2011-02-14	880	887	877	883	1,431,800	883
2011-02-10	881	884	869	882	4,186,200	882
2011-02-09	874	878	865	865	1,354,800	865
2011-02-08	872	879	869	874	996,200	874
2011-02-07	873	880	869	876	994,200	876
2011-02-04	865	868	861	867	471,200	867
2011-02-03	858	862	848	859	998,900	859
2011-02-02	857	864	857	863	834,500	863
2011-02-01	862	867	854	856	1,578,000	856
2011-01-31	850	869	846	866	1,426,500	866
2011-01-28	860	874	855	865	2,026,900	865
2011-01-27	850	865	846	860	1,807,400	860
2011-01-26	838	848	831	844	932,200	844
2011-01-25	831	838	827	838	1,471,400	838
2011-01-24	830	837	824	831	1,461,200	831
2011-01-21	825	831	817	820	2,128,800	820
2011-01-20	823	832	820	829	1,875,000	829
2011-01-19	853	854	823	830	4,131,000	830
2011-01-18	844	855	842	849	1,395,100	849
2011-01-17	859	860	839	843	2,893,100	843
2011-01-14	873	874	858	859	1,380,800	859
2011-01-13	885	888	867	873	1,970,200	873
2011-01-12	897	898	883	883	1,275,100	883
2011-01-11	880	891	876	885	2,056,500	885
2011-01-07	860	872	854	867	1,741,500	867
2011-01-06	863	864	854	859	1,402,200	859
2011-01-05	860	864	852	857	1,461,600	857
2011-01-04	833	858	833	856	2,433,700	856

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