5110 住友ゴム工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,023	1,044	1,021	1,035	1,062,600	1,035
2012-12-27	1,030	1,031	1,020	1,021	790,200	1,021
2012-12-26	1,010	1,019	1,005	1,017	896,300	1,017
2012-12-25	1,036	1,038	1,011	1,015	794,600	1,015
2012-12-21	1,045	1,047	1,013	1,016	1,362,700	1,016
2012-12-20	1,043	1,050	1,031	1,041	1,494,400	1,041
2012-12-19	1,030	1,049	1,017	1,047	1,088,600	1,047
2012-12-18	1,013	1,024	1,012	1,016	613,400	1,016
2012-12-17	1,028	1,029	1,008	1,011	935,300	1,011
2012-12-14	1,005	1,022	999	1,015	1,617,100	1,015
2012-12-13	994	998	991	997	812,800	997
2012-12-12	983	993	981	984	688,200	984
2012-12-11	975	979	970	974	473,400	974
2012-12-10	969	976	964	975	551,600	975
2012-12-07	979	979	962	964	668,300	964
2012-12-06	983	986	972	975	772,500	975
2012-12-05	960	978	951	969	1,023,000	969
2012-12-04	970	979	955	963	1,824,000	963
2012-12-03	974	977	961	970	1,033,100	970
2012-11-30	979	979	962	972	1,365,100	972
2012-11-29	957	975	957	975	1,119,100	975
2012-11-28	950	965	950	957	1,250,300	957
2012-11-27	947	967	940	961	1,736,800	961
2012-11-26	958	971	950	950	1,452,400	950
2012-11-22	932	935	920	928	1,393,600	928
2012-11-21	910	930	905	922	1,313,500	922
2012-11-20	903	906	893	896	897,900	896
2012-11-19	893	911	891	899	2,055,300	899
2012-11-16	863	882	861	880	2,157,000	880
2012-11-15	843	852	839	850	1,176,800	850
2012-11-14	831	843	831	838	1,670,100	838
2012-11-13	839	858	837	857	1,464,400	857
2012-11-12	869	871	837	838	1,800,000	838
2012-11-09	911	911	867	868	3,012,800	868
2012-11-08	936	956	926	930	835,500	930
2012-11-07	977	977	941	951	697,000	951
2012-11-06	970	978	958	962	391,500	962
2012-11-05	969	980	965	973	1,020,600	973
2012-11-02	952	972	950	969	860,100	969
2012-11-01	940	943	929	939	697,000	939
2012-10-31	924	939	921	939	1,200,200	939
2012-10-30	907	932	906	917	1,355,700	917
2012-10-29	922	934	906	907	835,200	907
2012-10-26	941	947	924	925	1,345,100	925
2012-10-25	929	936	916	935	1,033,800	935
2012-10-24	910	924	909	918	1,070,300	918
2012-10-23	930	930	911	925	761,300	925
2012-10-22	910	926	907	924	703,100	924
2012-10-19	918	925	907	925	1,075,900	925
2012-10-18	922	928	917	921	997,500	921
2012-10-17	927	934	915	917	1,119,000	917
2012-10-16	919	920	907	917	863,500	917
2012-10-15	884	916	884	907	769,900	907
2012-10-12	873	897	873	884	906,100	884
2012-10-11	876	884	867	872	770,100	872
2012-10-10	892	895	880	887	973,900	887
2012-10-09	910	913	901	902	625,600	902
2012-10-05	918	925	903	912	560,300	912
2012-10-04	883	917	883	910	1,025,400	910
2012-10-03	888	897	883	886	1,257,700	886
2012-10-02	906	908	892	894	954,300	894
2012-10-01	900	910	890	899	1,279,000	899
2012-09-28	940	940	918	927	998,900	927
2012-09-27	920	942	919	941	848,900	941
2012-09-26	931	943	924	925	649,000	925
2012-09-25	923	941	918	940	1,189,600	940
2012-09-24	951	952	927	939	888,700	939
2012-09-21	960	963	953	955	710,300	955
2012-09-20	968	971	952	954	748,200	954
2012-09-19	961	972	952	971	1,129,900	971
2012-09-18	955	965	952	960	1,451,600	960
2012-09-14	953	959	949	954	1,242,400	954
2012-09-13	938	952	934	944	674,500	944
2012-09-12	935	950	932	946	872,600	946
2012-09-11	940	944	927	934	906,600	934
2012-09-10	955	956	944	949	905,800	949
2012-09-07	965	966	950	963	1,262,700	963
2012-09-06	937	938	918	937	1,310,200	937
2012-09-05	941	941	927	932	819,000	932
2012-09-04	947	949	940	945	1,016,900	945
2012-09-03	956	967	940	941	1,605,100	941
2012-08-31	960	967	955	955	1,016,800	955
2012-08-30	970	980	966	975	854,800	975
2012-08-29	970	980	964	974	781,900	974
2012-08-28	999	1,000	967	971	1,578,500	971
2012-08-27	1,005	1,006	998	998	759,700	998
2012-08-24	989	1,002	986	998	995,200	998
2012-08-23	1,000	1,014	997	1,010	729,900	1,010
2012-08-22	1,016	1,017	1,002	1,008	637,300	1,008
2012-08-21	1,008	1,021	1,004	1,012	1,252,300	1,012
2012-08-20	1,025	1,028	1,020	1,025	785,800	1,025
2012-08-17	1,017	1,020	1,006	1,016	843,400	1,016
2012-08-16	1,003	1,014	994	1,012	1,181,700	1,012
2012-08-15	1,013	1,016	997	1,007	861,700	1,007
2012-08-14	1,000	1,009	997	1,004	789,700	1,004
2012-08-13	999	1,000	988	998	728,200	998
2012-08-10	992	1,006	986	991	1,874,500	991
2012-08-09	989	994	977	993	1,850,500	993
2012-08-08	1,003	1,006	986	991	1,358,300	991
2012-08-07	984	991	975	988	1,044,200	988
2012-08-06	972	988	969	985	1,181,900	985
2012-08-03	943	955	941	951	1,024,600	951
2012-08-02	933	963	930	956	1,132,800	956
2012-08-01	939	947	900	938	1,292,900	938
2012-07-31	946	960	938	947	1,520,000	947
2012-07-30	953	961	949	959	1,280,500	959
2012-07-27	934	940	928	938	822,400	938
2012-07-26	912	920	905	916	998,400	916
2012-07-25	906	911	898	903	1,206,200	903
2012-07-24	917	926	911	921	987,400	921
2012-07-23	939	943	920	921	1,381,500	921
2012-07-20	958	968	955	958	966,800	958
2012-07-19	965	968	952	966	531,600	966
2012-07-18	954	969	950	952	699,800	952
2012-07-17	962	967	948	948	560,400	948
2012-07-13	954	972	954	963	1,197,200	963
2012-07-12	996	997	967	969	983,900	969
2012-07-11	994	1,002	987	1,002	641,400	1,002
2012-07-10	1,010	1,018	998	1,000	1,052,800	1,000
2012-07-09	1,014	1,019	1,005	1,005	774,400	1,005
2012-07-06	1,028	1,037	1,022	1,031	959,700	1,031
2012-07-05	1,035	1,039	1,023	1,028	743,400	1,028
2012-07-04	1,049	1,053	1,034	1,036	836,300	1,036
2012-07-03	1,026	1,049	1,026	1,044	694,500	1,044
2012-07-02	1,039	1,041	1,021	1,025	682,500	1,025
2012-06-29	1,001	1,031	999	1,030	1,100,000	1,030
2012-06-28	1,005	1,009	997	1,006	851,100	1,006
2012-06-27	1,005	1,006	983	992	1,038,600	992
2012-06-26	1,000	1,011	994	1,008	1,350,500	1,008
2012-06-25	1,010	1,013	1,001	1,004	742,300	1,004
2012-06-22	990	1,005	990	997	790,700	997
2012-06-21	1,001	1,016	999	1,011	835,200	1,011
2012-06-20	994	1,003	983	1,000	893,300	1,000
2012-06-19	993	994	977	982	688,500	982
2012-06-18	983	998	983	992	623,900	992
2012-06-15	981	981	959	962	632,900	962
2012-06-14	982	982	956	968	779,200	968
2012-06-13	973	980	966	979	1,051,100	979
2012-06-12	941	967	937	965	1,261,800	965
2012-06-11	959	974	955	963	802,600	963
2012-06-08	966	966	941	944	1,070,400	944
2012-06-07	979	989	963	970	1,333,900	970
2012-06-06	935	961	923	952	1,255,400	952
2012-06-05	906	926	899	926	1,675,500	926
2012-06-04	920	920	897	905	1,366,700	905
2012-06-01	935	947	932	936	969,400	936
2012-05-31	943	955	933	950	1,673,700	950
2012-05-30	955	959	938	953	683,000	953
2012-05-29	950	957	933	956	1,060,900	956
2012-05-28	965	974	950	954	588,100	954
2012-05-25	957	973	957	964	861,900	964
2012-05-24	956	962	936	957	1,598,600	957
2012-05-23	980	980	957	958	1,303,200	958
2012-05-22	969	979	966	977	896,200	977
2012-05-21	963	971	952	967	1,121,400	967
2012-05-18	965	971	956	962	964,000	962
2012-05-17	970	996	963	990	1,132,000	990
2012-05-16	1,003	1,003	972	979	1,062,000	979
2012-05-15	998	1,006	985	1,002	1,781,800	1,002
2012-05-14	1,027	1,027	999	1,003	1,878,200	1,003
2012-05-11	1,024	1,037	1,021	1,027	1,834,300	1,027
2012-05-10	1,054	1,059	1,006	1,023	4,328,100	1,023
2012-05-09	1,071	1,096	1,068	1,084	1,920,600	1,084
2012-05-08	1,086	1,095	1,079	1,090	1,442,300	1,090
2012-05-07	1,059	1,080	1,047	1,068	1,477,100	1,068
2012-05-02	1,111	1,117	1,097	1,102	854,200	1,102
2012-05-01	1,100	1,116	1,095	1,107	1,375,500	1,107
2012-04-27	1,118	1,130	1,092	1,112	1,414,200	1,112
2012-04-26	1,127	1,129	1,116	1,120	1,185,900	1,120
2012-04-25	1,139	1,141	1,094	1,111	2,662,300	1,111
2012-04-24	1,112	1,124	1,103	1,109	1,343,200	1,109
2012-04-23	1,138	1,138	1,116	1,125	1,279,200	1,125
2012-04-20	1,147	1,150	1,121	1,141	1,905,000	1,141
2012-04-19	1,124	1,129	1,116	1,127	1,375,900	1,127
2012-04-18	1,101	1,130	1,100	1,124	2,435,400	1,124
2012-04-17	1,077	1,091	1,066	1,072	819,200	1,072
2012-04-16	1,069	1,077	1,069	1,071	1,084,200	1,071
2012-04-13	1,100	1,109	1,091	1,097	1,200,000	1,097
2012-04-12	1,082	1,088	1,067	1,084	615,600	1,084
2012-04-11	1,046	1,072	1,041	1,067	1,010,300	1,067
2012-04-10	1,076	1,081	1,059	1,063	806,800	1,063
2012-04-09	1,070	1,091	1,067	1,069	1,107,400	1,069
2012-04-06	1,098	1,102	1,085	1,091	757,300	1,091
2012-04-05	1,105	1,114	1,092	1,106	1,146,900	1,106
2012-04-04	1,131	1,141	1,112	1,114	1,337,600	1,114
2012-04-03	1,120	1,140	1,112	1,128	1,184,100	1,128
2012-04-02	1,118	1,147	1,109	1,133	1,417,200	1,133
2012-03-30	1,109	1,112	1,097	1,099	1,177,400	1,099
2012-03-29	1,105	1,113	1,100	1,109	766,200	1,109
2012-03-28	1,118	1,118	1,104	1,115	1,356,500	1,115
2012-03-27	1,113	1,116	1,102	1,114	1,517,100	1,114
2012-03-26	1,088	1,100	1,082	1,094	660,000	1,094
2012-03-23	1,080	1,089	1,071	1,083	795,500	1,083
2012-03-22	1,093	1,106	1,087	1,096	838,200	1,096
2012-03-21	1,100	1,100	1,085	1,092	1,121,200	1,092
2012-03-19	1,110	1,110	1,102	1,104	544,100	1,104
2012-03-16	1,108	1,118	1,103	1,114	1,229,000	1,114
2012-03-15	1,120	1,127	1,108	1,118	1,963,100	1,118
2012-03-14	1,116	1,118	1,099	1,110	1,759,000	1,110
2012-03-13	1,086	1,091	1,076	1,078	1,189,500	1,078
2012-03-12	1,100	1,103	1,083	1,092	2,097,000	1,092
2012-03-09	1,067	1,081	1,057	1,075	1,712,100	1,075
2012-03-08	1,035	1,062	1,030	1,059	2,366,300	1,059
2012-03-07	1,003	1,021	1,002	1,014	1,556,100	1,014
2012-03-06	1,032	1,043	1,006	1,019	2,468,000	1,019
2012-03-05	1,040	1,045	1,019	1,023	1,571,400	1,023
2012-03-02	1,032	1,043	1,025	1,042	2,303,800	1,042
2012-03-01	1,032	1,034	1,012	1,017	1,397,900	1,017
2012-02-29	1,035	1,035	1,018	1,023	1,437,800	1,023
2012-02-28	1,017	1,032	1,006	1,027	1,395,200	1,027
2012-02-27	1,035	1,039	1,018	1,020	1,797,200	1,020
2012-02-24	1,016	1,028	1,008	1,022	1,393,800	1,022
2012-02-23	1,013	1,025	1,002	1,012	1,929,800	1,012
2012-02-22	1,002	1,017	987	1,011	1,820,400	1,011
2012-02-21	1,010	1,019	1,001	1,005	991,900	1,005
2012-02-20	1,004	1,020	1,002	1,005	1,294,300	1,005
2012-02-17	986	1,003	981	983	1,597,900	983
2012-02-16	967	975	954	975	2,263,700	975
2012-02-15	981	981	962	962	2,516,900	962
2012-02-14	980	982	949	968	3,559,000	968
2012-02-13	948	960	944	951	921,000	951
2012-02-10	967	968	953	956	703,500	956
2012-02-09	966	969	960	966	947,900	966
2012-02-08	962	972	961	971	693,400	971
2012-02-07	966	971	956	964	915,000	964
2012-02-06	960	972	959	960	987,700	960
2012-02-03	946	952	934	936	663,500	936
2012-02-02	946	958	940	954	2,358,800	954
2012-02-01	915	933	910	931	1,193,000	931
2012-01-31	913	924	906	906	1,114,800	906
2012-01-30	913	919	904	913	897,700	913
2012-01-27	912	924	909	913	759,700	913
2012-01-26	918	926	915	915	1,376,000	915
2012-01-25	913	934	907	933	1,673,000	933
2012-01-24	900	909	897	904	1,283,600	904
2012-01-23	915	915	897	901	1,274,600	901
2012-01-20	922	926	909	922	1,585,300	922
2012-01-19	920	926	907	908	1,402,100	908
2012-01-18	929	930	910	918	1,051,800	918
2012-01-17	930	933	921	927	777,100	927
2012-01-16	923	932	913	932	645,900	932
2012-01-13	930	940	925	938	1,122,900	938
2012-01-12	927	927	910	920	1,201,200	920
2012-01-11	916	924	896	917	1,455,900	917
2012-01-10	927	932	918	923	896,200	923
2012-01-06	921	929	920	927	1,216,100	927
2012-01-05	931	936	925	925	519,100	925
2012-01-04	938	946	927	931	911,300	931

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