1. HOME >
  2. 株価時系列 >
  3. 5110 >
  4. 2013年

5110 住友ゴム工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4931,5081,4831,4941,299,0001,494
2013-12-271,4771,4891,4651,4881,050,6001,488
2013-12-261,4781,4861,4671,4701,323,2001,470
2013-12-251,4811,4841,4701,4841,096,3001,484
2013-12-241,4701,4831,4651,4781,544,1001,478
2013-12-201,4551,4641,4421,4531,382,4001,453
2013-12-191,4481,4571,4341,4551,620,7001,455
2013-12-181,4121,4411,4121,4371,016,4001,437
2013-12-171,4151,4221,4001,412738,6001,412
2013-12-161,4111,4231,4031,4061,122,0001,406
2013-12-131,4201,4351,4091,4191,423,4001,419
2013-12-121,4231,4271,4111,421986,2001,421
2013-12-111,4691,4701,4241,4411,483,5001,441
2013-12-101,4611,4791,4601,4671,741,8001,467
2013-12-091,4271,4561,4141,4551,947,8001,455
2013-12-061,3841,4011,3761,3971,257,6001,397
2013-12-051,4181,4291,3821,3821,683,3001,382
2013-12-041,4191,4311,3981,4181,748,4001,418
2013-12-031,4511,4621,4401,4421,913,3001,442
2013-12-021,4701,4901,4531,4622,103,6001,462
2013-11-291,4251,4541,4221,4462,168,5001,446
2013-11-281,4001,4191,3991,4191,416,0001,419
2013-11-271,3821,3981,3811,3921,114,2001,392
2013-11-261,3911,3971,3771,3911,271,1001,391
2013-11-251,3871,3951,3761,3921,322,1001,392
2013-11-221,3771,3841,3631,3701,118,6001,370
2013-11-211,3541,3681,3501,366755,6001,366
2013-11-201,3401,3541,3401,3481,197,3001,348
2013-11-191,3311,3591,3261,3362,354,1001,336
2013-11-181,3491,3521,3261,3321,294,5001,332
2013-11-151,3311,3401,3171,3301,746,0001,330
2013-11-141,3221,3421,3161,3211,204,2001,321
2013-11-131,3171,3301,3061,311991,6001,311
2013-11-121,3021,3191,2921,314944,4001,314
2013-11-111,3041,3081,2631,2941,387,9001,294
2013-11-081,2411,3001,2221,2973,928,8001,297
2013-11-071,3421,3531,3241,3301,379,0001,330
2013-11-061,3171,3331,3061,3271,227,3001,327
2013-11-051,3621,3631,3011,3121,998,6001,312
2013-11-011,3681,3791,3431,3481,299,1001,348
2013-10-311,3801,3871,3601,362860,2001,362
2013-10-301,3881,3981,3731,3791,658,8001,379
2013-10-291,3811,3861,3581,368957,4001,368
2013-10-281,3931,3971,3771,389615,9001,389
2013-10-251,4061,4061,3801,384702,2001,384
2013-10-241,3801,4101,3801,407875,8001,407
2013-10-231,4281,4411,3781,3791,396,4001,379
2013-10-221,4131,4251,4061,416751,9001,416
2013-10-211,4101,4351,4061,4121,139,8001,412
2013-10-181,4241,4261,3971,400852,7001,400
2013-10-171,4481,4621,4171,4281,508,5001,428
2013-10-161,4081,4241,4031,412694,6001,412
2013-10-151,4331,4361,4001,404832,1001,404
2013-10-111,4031,4321,4001,4251,367,2001,425
2013-10-101,3851,3981,3631,3821,668,4001,382
2013-10-091,3451,3801,3351,3801,404,2001,380
2013-10-081,3311,3621,3211,3601,922,5001,360
2013-10-071,3541,3651,3141,3262,092,6001,326
2013-10-041,3821,4131,3541,3562,915,9001,356
2013-10-031,4821,4901,4371,4421,884,2001,442
2013-10-021,5201,5231,4821,4901,886,0001,490
2013-10-011,5201,5421,5181,522809,1001,522
2013-09-301,5561,5561,5071,511899,2001,511
2013-09-271,5691,5941,5671,5761,082,0001,576
2013-09-261,5201,5481,5001,548437,4001,548
2013-09-251,5391,5431,5121,519620,5001,519
2013-09-241,5301,5481,5231,538677,2001,538
2013-09-201,5501,5591,5361,545688,5001,545
2013-09-191,5221,5431,4991,536947,2001,536
2013-09-181,4761,5091,4641,4841,308,1001,484
2013-09-171,4911,4981,4671,468435,3001,468
2013-09-131,4891,5071,4631,486954,9001,486
2013-09-121,5111,5191,4811,488483,9001,488
2013-09-111,5201,5391,5091,516969,6001,516
2013-09-101,4931,5091,4821,5031,012,4001,503
2013-09-091,5101,5151,4801,4851,151,3001,485
2013-09-061,4641,4701,4431,458839,0001,458
2013-09-051,4601,4811,4461,451950,7001,451
2013-09-041,4331,4451,4191,440716,0001,440
2013-09-031,4121,4501,4031,4341,363,8001,434
2013-09-021,3851,3891,3551,3771,239,7001,377
2013-08-301,4001,4081,3751,3851,212,7001,385
2013-08-291,3911,4001,3771,394735,4001,394
2013-08-281,3521,3991,3381,3922,047,2001,392
2013-08-271,4201,4231,3821,3872,186,0001,387
2013-08-261,4701,4741,4331,4401,168,3001,440
2013-08-231,4641,4831,4501,4671,356,5001,467
2013-08-221,4311,4591,4211,4391,388,7001,439
2013-08-211,4391,4571,4281,4471,308,0001,447
2013-08-201,4601,4731,4301,438901,9001,438
2013-08-191,4561,4851,4561,481676,8001,481
2013-08-161,4611,4771,4561,4621,093,2001,462
2013-08-151,4981,5051,4681,4761,276,9001,476
2013-08-141,5031,5061,4751,4951,218,9001,495
2013-08-131,5091,5251,4721,4911,704,3001,491
2013-08-121,4951,5001,4741,4831,758,5001,483
2013-08-091,5701,5881,4971,5052,340,4001,505
2013-08-081,5631,6001,5501,5704,175,8001,570
2013-08-071,6801,7031,6761,683701,8001,683
2013-08-061,7001,7271,6901,719624,7001,719
2013-08-051,7371,7471,6911,728604,2001,728
2013-08-021,7191,7451,7031,745935,9001,745
2013-08-011,6291,6861,6211,684842,4001,684
2013-07-311,6201,6641,5941,633964,9001,633
2013-07-301,5831,6341,5761,622882,7001,622
2013-07-291,6111,6451,5771,5821,010,8001,582
2013-07-261,7101,7151,6611,665968,2001,665
2013-07-251,7561,7601,7321,739853,9001,739
2013-07-241,7671,7781,7381,749697,8001,749
2013-07-231,7661,7871,7511,781731,0001,781
2013-07-221,7801,7901,7611,782608,0001,782
2013-07-191,7911,8301,7461,7582,345,3001,758
2013-07-181,7771,7931,7461,765957,4001,765
2013-07-171,7471,7771,7301,7751,038,1001,775
2013-07-161,7451,7561,7201,750823,5001,750
2013-07-121,7491,7561,7361,752727,9001,752
2013-07-111,7081,7511,7061,7481,034,0001,748
2013-07-101,7411,7481,7171,737848,6001,737
2013-07-091,7351,7491,7171,743836,1001,743
2013-07-081,7651,7691,7001,701726,5001,701
2013-07-051,7201,7321,7061,730583,6001,730
2013-07-041,7091,7211,6871,700782,9001,700
2013-07-031,7001,7421,6831,7311,620,4001,731
2013-07-021,6751,6831,6471,683871,7001,683
2013-07-011,6531,6651,6211,6571,044,7001,657
2013-06-281,6081,6521,6081,6221,463,6001,622
2013-06-271,4971,5781,4921,5691,563,2001,569
2013-06-261,5231,5251,4571,4781,017,7001,478
2013-06-251,5271,5521,5011,5231,036,2001,523
2013-06-241,5741,5741,5231,526855,0001,526
2013-06-211,5111,5601,4831,5492,075,2001,549
2013-06-201,5801,5891,5441,5511,004,0001,551
2013-06-191,6001,6201,5621,580865,0001,580
2013-06-181,5451,5681,5361,5601,314,0001,560
2013-06-171,4621,5381,4511,5341,419,1001,534
2013-06-141,5011,5191,4601,4632,581,1001,463
2013-06-131,4771,4771,4171,4271,424,3001,427
2013-06-121,4641,5091,4501,5021,619,2001,502
2013-06-111,5251,5531,4961,5211,965,5001,521
2013-06-101,5351,5631,5181,5611,068,1001,561
2013-06-071,4691,4971,4141,4632,178,0001,463
2013-06-061,5251,5681,5121,5231,646,3001,523
2013-06-051,5801,6071,5491,5612,145,6001,561
2013-06-041,5601,5801,5171,5672,184,3001,567
2013-06-031,5961,6101,5561,5672,011,8001,567
2013-05-311,6201,6401,5981,6182,235,1001,618
2013-05-301,5971,6221,5451,5572,217,6001,557
2013-05-291,6621,7011,6351,6572,025,4001,657
2013-05-281,6101,6451,5921,6332,242,2001,633
2013-05-271,6621,6801,6201,6331,439,6001,633
2013-05-241,7341,7681,6541,7022,445,5001,702
2013-05-231,8701,9081,7331,7341,621,9001,734
2013-05-221,8791,8861,8421,8611,053,5001,861
2013-05-211,8561,8951,8451,8701,466,2001,870
2013-05-201,8571,8981,8441,8781,310,3001,878
2013-05-171,8381,8461,8131,8301,141,2001,830
2013-05-161,8701,8801,8111,8371,359,7001,837
2013-05-151,8501,8641,8291,8601,993,0001,860
2013-05-141,8531,8641,8191,8261,790,6001,826
2013-05-131,8581,8651,7831,8432,371,7001,843
2013-05-101,8301,9011,8221,8772,089,1001,877
2013-05-091,8771,8801,7671,7802,344,3001,780
2013-05-081,8801,9191,8671,8761,762,2001,876
2013-05-071,8401,8931,8351,8862,086,0001,886
2013-05-021,7721,7981,7561,785858,9001,785
2013-05-011,8101,8101,7721,786886,1001,786
2013-04-301,8251,8401,7911,7971,745,1001,797
2013-04-261,8451,8591,8171,8281,043,8001,828
2013-04-251,8571,8621,8201,8441,262,8001,844
2013-04-241,8501,8661,8131,8451,731,2001,845
2013-04-231,8301,8311,8031,8101,485,2001,810
2013-04-221,8061,8251,8061,8211,580,7001,821
2013-04-191,7801,7901,7461,7681,626,9001,768
2013-04-181,7691,7991,7521,7731,737,6001,773
2013-04-171,7151,7691,7071,7651,634,9001,765
2013-04-161,6811,7141,6601,7031,932,9001,703
2013-04-151,7131,7431,7011,7211,124,1001,721
2013-04-121,7411,7581,7251,7481,140,1001,748
2013-04-111,7071,7691,7051,7651,895,0001,765
2013-04-101,6701,7011,6511,6991,600,3001,699
2013-04-091,6901,7021,6411,6591,926,2001,659
2013-04-081,7201,7371,6681,7071,555,0001,707
2013-04-051,6421,6841,6341,6783,166,0001,678
2013-04-041,5061,5771,4751,5771,341,5001,577
2013-04-031,5201,5531,5101,5421,223,4001,542
2013-04-021,4991,5051,4571,4921,104,7001,492
2013-04-011,6051,6051,5091,5091,474,7001,509
2013-03-291,6001,6121,5751,6031,083,9001,603
2013-03-281,5751,5791,5561,570795,3001,570
2013-03-271,5601,6321,5501,5752,299,4001,575
2013-03-261,5051,5261,4911,509913,5001,509
2013-03-251,5261,5341,4941,5241,283,1001,524
2013-03-221,5581,5581,5111,5251,375,1001,525
2013-03-211,5651,5901,5631,5891,092,3001,589
2013-03-191,5651,5661,5251,5511,278,5001,551
2013-03-181,5351,5441,5171,5291,027,2001,529
2013-03-151,5201,5731,5191,5731,995,1001,573
2013-03-141,4951,5101,4721,5071,109,5001,507
2013-03-131,5001,5251,4711,5011,068,2001,501
2013-03-121,5491,5491,5121,517879,3001,517
2013-03-111,5751,5751,5261,5391,326,7001,539
2013-03-081,4971,5491,4941,5431,869,3001,543
2013-03-071,4741,4971,4631,4791,246,9001,479
2013-03-061,4531,4541,4271,447704,1001,447
2013-03-051,4491,4601,4151,4311,060,3001,431
2013-03-041,4271,4481,4221,4411,104,7001,441
2013-03-011,4021,4181,3871,4161,763,7001,416
2013-02-281,4121,4481,4021,4441,753,2001,444
2013-02-271,3901,4021,3681,3851,663,3001,385
2013-02-261,3971,4201,3821,3871,290,0001,387
2013-02-251,4021,4271,3951,4101,580,0001,410
2013-02-221,3611,3881,3611,379984,5001,379
2013-02-211,4001,4121,3721,3831,502,4001,383
2013-02-201,4301,4351,3781,4001,902,4001,400
2013-02-191,4101,4471,3881,4122,405,6001,412
2013-02-181,3251,3801,3161,3641,991,8001,364
2013-02-151,2541,3251,2501,3242,962,3001,324
2013-02-141,2441,3351,2211,2863,389,2001,286
2013-02-131,2121,2351,2061,214978,1001,214
2013-02-121,2501,2551,2341,235990,5001,235
2013-02-081,2481,2561,2281,233899,7001,233
2013-02-071,2571,2691,2451,257876,6001,257
2013-02-061,2471,2711,2441,2641,355,9001,264
2013-02-051,2301,2381,2041,2061,453,9001,206
2013-02-041,2371,2701,2261,2641,466,9001,264
2013-02-011,2301,2401,2151,2201,112,0001,220
2013-01-311,1881,2191,1861,2192,327,2001,219
2013-01-301,1571,1851,1531,181932,6001,181
2013-01-291,1471,1691,1411,154999,6001,154
2013-01-281,1821,1971,1631,1651,168,9001,165
2013-01-251,1521,1651,1401,1631,185,9001,163
2013-01-241,1081,1341,1061,123958,8001,123
2013-01-231,1131,1251,1061,1081,494,5001,108
2013-01-221,1621,1621,1231,1351,686,0001,135
2013-01-211,1531,1691,1531,162826,3001,162
2013-01-181,1701,1701,1461,1691,860,5001,169
2013-01-171,1241,1431,1151,1431,507,2001,143
2013-01-161,1281,1451,1141,1161,231,8001,116
2013-01-151,1661,1731,1301,1372,025,4001,137
2013-01-111,1221,1581,1221,1522,435,4001,152
2013-01-101,0721,1121,0721,1042,268,1001,104
2013-01-091,0451,0621,0321,0551,674,9001,055
2013-01-081,0741,0801,0541,0571,101,7001,057
2013-01-071,1041,1101,0691,0751,383,6001,075
2013-01-041,0881,0911,0721,0851,212,4001,085

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