5110 住友ゴム工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,836	1,861	1,821	1,856	940,700	1,856
2016-12-29	1,880	1,888	1,852	1,857	788,000	1,857
2016-12-28	1,878	1,895	1,866	1,889	718,600	1,889
2016-12-27	1,894	1,924	1,888	1,917	835,700	1,917
2016-12-26	1,918	1,918	1,892	1,894	646,400	1,894
2016-12-22	1,920	1,933	1,911	1,919	918,300	1,919
2016-12-21	1,935	1,944	1,903	1,906	1,160,900	1,906
2016-12-20	1,928	1,936	1,915	1,927	1,352,600	1,927
2016-12-19	1,934	1,944	1,916	1,943	1,123,700	1,943
2016-12-16	1,960	1,968	1,934	1,940	942,500	1,940
2016-12-15	1,926	1,964	1,926	1,937	1,401,200	1,937
2016-12-14	1,902	1,919	1,895	1,905	1,064,800	1,905
2016-12-13	1,853	1,898	1,852	1,898	1,282,700	1,898
2016-12-12	1,890	1,908	1,877	1,890	1,249,400	1,890
2016-12-09	1,893	1,909	1,887	1,895	1,479,100	1,895
2016-12-08	1,870	1,890	1,867	1,888	993,300	1,888
2016-12-07	1,862	1,870	1,847	1,855	1,006,100	1,855
2016-12-06	1,857	1,867	1,833	1,842	1,550,800	1,842
2016-12-05	1,833	1,864	1,817	1,844	1,206,600	1,844
2016-12-02	1,867	1,874	1,851	1,853	1,596,900	1,853
2016-12-01	1,860	1,891	1,805	1,867	2,706,500	1,867
2016-11-30	1,896	1,913	1,883	1,889	1,777,000	1,889
2016-11-29	1,879	1,898	1,873	1,897	950,200	1,897
2016-11-28	1,869	1,897	1,863	1,895	1,003,500	1,895
2016-11-25	1,858	1,889	1,852	1,875	1,103,100	1,875
2016-11-24	1,878	1,878	1,852	1,857	1,601,200	1,857
2016-11-22	1,859	1,870	1,851	1,853	1,220,100	1,853
2016-11-21	1,866	1,879	1,853	1,859	990,300	1,859
2016-11-18	1,841	1,862	1,823	1,853	1,451,000	1,853
2016-11-17	1,814	1,830	1,802	1,830	886,600	1,830
2016-11-16	1,827	1,846	1,820	1,826	892,400	1,826
2016-11-15	1,801	1,816	1,791	1,812	723,100	1,812
2016-11-14	1,779	1,809	1,766	1,808	1,069,900	1,808
2016-11-11	1,765	1,793	1,748	1,757	1,492,800	1,757
2016-11-10	1,775	1,785	1,736	1,752	1,504,600	1,752
2016-11-09	1,758	1,764	1,637	1,667	2,102,100	1,667
2016-11-08	1,800	1,800	1,722	1,747	1,910,100	1,747
2016-11-07	1,760	1,775	1,721	1,724	1,504,900	1,724
2016-11-04	1,728	1,749	1,719	1,741	986,000	1,741
2016-11-02	1,739	1,763	1,729	1,749	1,079,500	1,749
2016-11-01	1,758	1,769	1,745	1,766	1,210,400	1,766
2016-10-31	1,732	1,758	1,726	1,758	1,573,700	1,758
2016-10-28	1,732	1,747	1,721	1,747	1,278,400	1,747
2016-10-27	1,709	1,725	1,703	1,720	1,198,400	1,720
2016-10-26	1,710	1,717	1,700	1,709	1,381,500	1,709
2016-10-25	1,695	1,726	1,692	1,722	1,420,500	1,722
2016-10-24	1,656	1,684	1,645	1,684	1,361,500	1,684
2016-10-21	1,661	1,674	1,650	1,667	1,120,200	1,667
2016-10-20	1,626	1,657	1,613	1,657	1,146,800	1,657
2016-10-19	1,614	1,630	1,599	1,627	988,000	1,627
2016-10-17	1,605	1,609	1,593	1,604	993,100	1,604
2016-10-13	1,598	1,614	1,587	1,591	1,224,200	1,591
2016-10-12	1,620	1,633	1,609	1,610	1,193,000	1,610
2016-10-11	1,621	1,645	1,617	1,636	1,426,900	1,636
2016-10-07	1,577	1,619	1,575	1,619	1,409,400	1,619
2016-10-06	1,599	1,605	1,568	1,572	1,710,500	1,572
2016-10-05	1,567	1,592	1,560	1,582	1,420,800	1,582
2016-10-04	1,542	1,552	1,534	1,551	813,600	1,551
2016-10-03	1,537	1,546	1,524	1,535	978,400	1,535
2016-09-30	1,507	1,523	1,498	1,518	1,045,200	1,518
2016-09-29	1,558	1,560	1,539	1,542	792,200	1,542
2016-09-28	1,531	1,542	1,519	1,537	754,700	1,537
2016-09-27	1,502	1,544	1,502	1,544	898,100	1,544
2016-09-26	1,537	1,564	1,532	1,533	698,600	1,533
2016-09-23	1,552	1,570	1,533	1,566	892,000	1,566
2016-09-21	1,530	1,575	1,501	1,574	1,180,500	1,574
2016-09-20	1,516	1,553	1,512	1,547	1,208,900	1,547
2016-09-16	1,527	1,529	1,509	1,526	821,500	1,526
2016-09-15	1,517	1,532	1,510	1,527	986,800	1,527
2016-09-14	1,557	1,558	1,537	1,540	943,800	1,540
2016-09-13	1,563	1,581	1,555	1,566	805,800	1,566
2016-09-12	1,551	1,562	1,539	1,555	947,300	1,555
2016-09-09	1,573	1,600	1,570	1,591	1,174,200	1,591
2016-09-08	1,554	1,574	1,550	1,573	865,800	1,573
2016-09-07	1,548	1,557	1,532	1,550	918,800	1,550
2016-09-06	1,578	1,584	1,560	1,583	889,200	1,583
2016-09-05	1,550	1,589	1,546	1,578	2,207,400	1,578
2016-09-02	1,523	1,526	1,493	1,520	1,080,200	1,520
2016-09-01	1,538	1,549	1,520	1,525	1,166,600	1,525
2016-08-31	1,531	1,548	1,523	1,534	1,265,300	1,534
2016-08-30	1,506	1,517	1,498	1,512	890,800	1,512
2016-08-29	1,517	1,538	1,512	1,526	1,020,800	1,526
2016-08-26	1,500	1,500	1,483	1,488	941,100	1,488
2016-08-25	1,505	1,521	1,504	1,517	707,500	1,517
2016-08-24	1,516	1,530	1,507	1,515	1,006,000	1,515
2016-08-23	1,510	1,510	1,474	1,500	1,563,100	1,500
2016-08-22	1,525	1,542	1,502	1,540	1,154,800	1,540
2016-08-19	1,505	1,523	1,492	1,514	963,400	1,514
2016-08-18	1,487	1,524	1,487	1,499	1,015,100	1,499
2016-08-17	1,479	1,512	1,475	1,506	757,200	1,506
2016-08-16	1,498	1,512	1,480	1,481	901,500	1,481
2016-08-15	1,480	1,518	1,478	1,502	1,214,000	1,502
2016-08-12	1,503	1,507	1,479	1,481	1,231,200	1,481
2016-08-10	1,477	1,505	1,450	1,488	2,201,000	1,488
2016-08-09	1,472	1,546	1,467	1,480	1,888,300	1,480
2016-08-08	1,478	1,498	1,460	1,495	1,143,700	1,495
2016-08-05	1,459	1,470	1,445	1,451	715,200	1,451
2016-08-04	1,407	1,464	1,401	1,459	1,098,100	1,459
2016-08-03	1,400	1,419	1,393	1,406	922,600	1,406
2016-08-02	1,442	1,467	1,435	1,439	848,100	1,439
2016-08-01	1,425	1,479	1,420	1,478	1,076,500	1,478
2016-07-29	1,429	1,465	1,419	1,464	1,317,200	1,464
2016-07-28	1,439	1,446	1,426	1,441	827,400	1,441
2016-07-27	1,450	1,462	1,431	1,439	1,904,800	1,439
2016-07-26	1,460	1,464	1,426	1,436	804,400	1,436
2016-07-25	1,450	1,471	1,438	1,468	930,400	1,468
2016-07-22	1,439	1,450	1,430	1,440	678,600	1,440
2016-07-21	1,469	1,477	1,453	1,468	948,600	1,468
2016-07-20	1,442	1,452	1,424	1,447	756,400	1,447
2016-07-19	1,456	1,464	1,437	1,453	1,014,100	1,453
2016-07-15	1,459	1,477	1,453	1,466	992,900	1,466
2016-07-14	1,443	1,454	1,426	1,454	951,800	1,454
2016-07-13	1,433	1,452	1,411	1,431	1,091,600	1,431
2016-07-12	1,385	1,427	1,383	1,403	906,000	1,403
2016-07-11	1,328	1,365	1,325	1,360	1,208,900	1,360
2016-07-08	1,299	1,321	1,296	1,300	1,073,600	1,300
2016-07-07	1,303	1,322	1,286	1,308	1,596,700	1,308
2016-07-06	1,317	1,330	1,292	1,318	1,419,700	1,318
2016-07-05	1,355	1,358	1,329	1,355	942,800	1,355
2016-07-04	1,345	1,361	1,329	1,361	878,700	1,361
2016-07-01	1,363	1,378	1,338	1,353	1,683,500	1,353
2016-06-30	1,378	1,386	1,362	1,363	945,400	1,363
2016-06-29	1,360	1,371	1,330	1,360	1,533,600	1,360
2016-06-28	1,334	1,350	1,300	1,340	1,580,400	1,340
2016-06-27	1,365	1,394	1,358	1,391	2,399,000	1,391
2016-06-24	1,480	1,483	1,342	1,355	2,170,500	1,355
2016-06-23	1,471	1,478	1,452	1,472	1,085,600	1,472
2016-06-22	1,467	1,478	1,456	1,467	751,800	1,467
2016-06-21	1,487	1,487	1,455	1,478	1,627,900	1,478
2016-06-20	1,470	1,490	1,460	1,476	1,448,000	1,476
2016-06-17	1,438	1,459	1,432	1,440	1,592,500	1,440
2016-06-16	1,470	1,471	1,396	1,408	3,098,300	1,408
2016-06-15	1,475	1,499	1,458	1,487	1,697,600	1,487
2016-06-14	1,505	1,506	1,466	1,484	1,582,000	1,484
2016-06-13	1,539	1,541	1,508	1,509	1,064,100	1,509
2016-06-10	1,604	1,604	1,553	1,565	1,233,300	1,565
2016-06-09	1,572	1,589	1,569	1,581	1,736,900	1,581
2016-06-08	1,570	1,581	1,557	1,579	1,067,400	1,579
2016-06-07	1,568	1,574	1,553	1,566	684,200	1,566
2016-06-06	1,543	1,572	1,533	1,563	756,600	1,563
2016-06-03	1,576	1,591	1,561	1,569	573,500	1,569
2016-06-02	1,578	1,583	1,564	1,573	1,054,400	1,573
2016-06-01	1,613	1,617	1,596	1,604	1,619,600	1,604
2016-05-31	1,636	1,637	1,608	1,630	1,663,000	1,630
2016-05-30	1,619	1,624	1,597	1,613	777,500	1,613
2016-05-27	1,612	1,612	1,592	1,600	732,400	1,600
2016-05-26	1,600	1,617	1,589	1,601	1,141,100	1,601
2016-05-25	1,602	1,604	1,570	1,576	1,186,800	1,576
2016-05-24	1,554	1,594	1,554	1,564	2,074,300	1,564
2016-05-23	1,547	1,552	1,533	1,552	866,900	1,552
2016-05-20	1,527	1,566	1,527	1,559	1,744,300	1,559
2016-05-19	1,540	1,563	1,527	1,540	1,485,600	1,540
2016-05-18	1,524	1,529	1,500	1,520	1,999,500	1,520
2016-05-17	1,520	1,543	1,518	1,534	1,359,500	1,534
2016-05-16	1,531	1,552	1,512	1,540	1,537,000	1,540
2016-05-13	1,585	1,588	1,550	1,550	2,022,800	1,550
2016-05-12	1,612	1,626	1,552	1,581	3,044,700	1,581
2016-05-11	1,677	1,702	1,651	1,671	2,872,300	1,671
2016-05-10	1,673	1,734	1,654	1,717	1,619,800	1,717
2016-05-09	1,671	1,683	1,648	1,661	1,024,500	1,661
2016-05-06	1,652	1,677	1,644	1,652	1,714,700	1,652
2016-05-02	1,620	1,640	1,604	1,632	1,370,800	1,632
2016-04-28	1,774	1,782	1,684	1,700	1,528,800	1,700
2016-04-27	1,757	1,769	1,742	1,758	1,052,900	1,758
2016-04-26	1,755	1,760	1,728	1,748	913,800	1,748
2016-04-25	1,755	1,773	1,732	1,763	1,479,600	1,763
2016-04-22	1,684	1,741	1,684	1,738	880,000	1,738
2016-04-21	1,719	1,723	1,697	1,717	1,199,600	1,717
2016-04-20	1,714	1,722	1,690	1,694	1,041,300	1,694
2016-04-19	1,681	1,704	1,676	1,702	1,072,100	1,702
2016-04-18	1,623	1,642	1,616	1,630	808,500	1,630
2016-04-15	1,674	1,694	1,666	1,676	594,700	1,676
2016-04-14	1,692	1,702	1,663	1,702	949,100	1,702
2016-04-13	1,626	1,666	1,626	1,659	1,046,800	1,659
2016-04-12	1,570	1,613	1,551	1,606	1,709,900	1,606
2016-04-11	1,573	1,587	1,548	1,567	1,075,500	1,567
2016-04-08	1,548	1,610	1,546	1,592	1,145,300	1,592
2016-04-07	1,585	1,604	1,570	1,588	1,074,800	1,588
2016-04-06	1,606	1,622	1,583	1,591	1,794,500	1,591
2016-04-05	1,616	1,636	1,604	1,605	1,601,700	1,605
2016-04-04	1,673	1,674	1,640	1,650	1,421,000	1,650
2016-04-01	1,721	1,724	1,677	1,691	1,728,500	1,691
2016-03-31	1,750	1,759	1,723	1,739	1,457,200	1,739
2016-03-30	1,738	1,770	1,723	1,753	2,284,800	1,753
2016-03-29	1,714	1,730	1,696	1,729	981,200	1,729
2016-03-28	1,734	1,749	1,697	1,728	1,166,600	1,728
2016-03-25	1,690	1,734	1,679	1,726	1,206,400	1,726
2016-03-24	1,680	1,695	1,648	1,684	1,145,300	1,684
2016-03-23	1,698	1,720	1,688	1,693	1,116,500	1,693
2016-03-22	1,683	1,723	1,674	1,697	1,248,100	1,697
2016-03-18	1,689	1,689	1,628	1,649	1,157,700	1,649
2016-03-17	1,668	1,704	1,666	1,675	1,378,200	1,675
2016-03-16	1,684	1,695	1,658	1,665	963,700	1,665
2016-03-15	1,700	1,711	1,678	1,695	1,149,300	1,695
2016-03-14	1,705	1,720	1,692	1,697	1,104,500	1,697
2016-03-11	1,669	1,698	1,652	1,696	1,721,800	1,696
2016-03-10	1,652	1,699	1,644	1,695	1,890,300	1,695
2016-03-09	1,658	1,659	1,612	1,620	2,050,400	1,620
2016-03-08	1,671	1,679	1,628	1,673	1,841,800	1,673
2016-03-07	1,661	1,689	1,630	1,678	1,155,200	1,678
2016-03-04	1,681	1,693	1,668	1,684	1,695,200	1,684
2016-03-03	1,659	1,679	1,649	1,678	1,407,200	1,678
2016-03-02	1,650	1,686	1,622	1,668	2,580,500	1,668
2016-03-01	1,628	1,648	1,593	1,602	2,163,500	1,602
2016-02-29	1,672	1,674	1,612	1,614	2,358,700	1,614
2016-02-26	1,680	1,693	1,643	1,663	1,734,500	1,663
2016-02-25	1,651	1,673	1,618	1,666	2,705,700	1,666
2016-02-24	1,642	1,653	1,616	1,651	2,036,100	1,651
2016-02-23	1,670	1,674	1,645	1,660	2,150,400	1,660
2016-02-22	1,654	1,697	1,621	1,657	3,239,000	1,657
2016-02-19	1,620	1,640	1,603	1,631	2,336,700	1,631
2016-02-18	1,590	1,651	1,590	1,637	3,186,000	1,637
2016-02-17	1,532	1,588	1,526	1,567	2,610,500	1,567
2016-02-16	1,485	1,579	1,477	1,554	3,278,500	1,554
2016-02-15	1,444	1,510	1,416	1,492	5,288,700	1,492
2016-02-12	1,267	1,300	1,240	1,265	2,731,500	1,265
2016-02-10	1,357	1,382	1,305	1,327	1,603,600	1,327
2016-02-09	1,398	1,416	1,356	1,363	1,504,300	1,363
2016-02-08	1,419	1,467	1,415	1,453	1,211,900	1,453
2016-02-05	1,428	1,447	1,408	1,433	1,059,600	1,433
2016-02-04	1,436	1,457	1,415	1,447	1,219,700	1,447
2016-02-03	1,476	1,487	1,453	1,462	1,100,000	1,462
2016-02-02	1,530	1,549	1,508	1,518	1,293,000	1,518
2016-02-01	1,552	1,554	1,541	1,543	1,569,000	1,543
2016-01-29	1,454	1,515	1,440	1,513	1,865,000	1,513
2016-01-28	1,452	1,466	1,429	1,445	1,186,300	1,445
2016-01-27	1,426	1,455	1,426	1,453	1,190,600	1,453
2016-01-26	1,417	1,421	1,399	1,404	1,028,500	1,404
2016-01-25	1,439	1,444	1,412	1,438	1,078,600	1,438
2016-01-22	1,388	1,419	1,378	1,417	1,503,500	1,417
2016-01-21	1,375	1,414	1,343	1,345	1,687,600	1,345
2016-01-20	1,424	1,432	1,373	1,378	1,597,700	1,378
2016-01-19	1,405	1,436	1,400	1,422	1,623,800	1,422
2016-01-18	1,372	1,411	1,368	1,406	1,736,800	1,406
2016-01-15	1,434	1,448	1,393	1,402	1,580,900	1,402
2016-01-14	1,415	1,420	1,390	1,413	1,785,800	1,413
2016-01-13	1,440	1,465	1,430	1,461	1,598,200	1,461
2016-01-12	1,445	1,451	1,404	1,410	1,825,400	1,410
2016-01-08	1,460	1,480	1,445	1,457	1,640,700	1,457
2016-01-07	1,480	1,496	1,460	1,463	2,009,600	1,463
2016-01-06	1,526	1,548	1,490	1,498	1,648,800	1,498
2016-01-05	1,518	1,540	1,510	1,518	1,460,200	1,518
2016-01-04	1,577	1,580	1,522	1,526	1,398,100	1,526

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