5110 住友ゴム工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,093	2,108	2,091	2,096	886,700	2,096
2017-12-28	2,094	2,106	2,083	2,089	1,093,700	2,089
2017-12-27	2,097	2,116	2,084	2,091	1,480,100	2,091
2017-12-26	2,160	2,165	2,144	2,149	1,412,000	2,149
2017-12-25	2,160	2,165	2,140	2,154	729,000	2,154
2017-12-22	2,142	2,163	2,140	2,154	1,062,100	2,154
2017-12-21	2,140	2,143	2,126	2,136	1,196,800	2,136
2017-12-20	2,086	2,143	2,076	2,143	1,502,200	2,143
2017-12-19	2,071	2,101	2,066	2,100	2,144,100	2,100
2017-12-18	2,035	2,053	2,027	2,052	1,188,600	2,052
2017-12-15	2,010	2,027	2,004	2,008	1,245,000	2,008
2017-12-14	2,005	2,025	2,003	2,021	1,067,800	2,021
2017-12-13	2,032	2,034	2,008	2,013	1,191,200	2,013
2017-12-12	2,037	2,051	2,030	2,042	1,039,000	2,042
2017-12-11	2,015	2,028	2,008	2,028	1,096,700	2,028
2017-12-08	1,966	1,998	1,966	1,998	1,502,800	1,998
2017-12-07	1,980	1,996	1,967	1,974	2,045,600	1,974
2017-12-06	1,996	2,013	1,981	1,989	2,190,000	1,989
2017-12-05	2,011	2,031	1,997	2,031	991,200	2,031
2017-12-04	2,038	2,044	2,024	2,027	1,167,800	2,027
2017-12-01	2,037	2,037	2,016	2,023	1,381,000	2,023
2017-11-30	2,042	2,046	2,018	2,040	2,298,900	2,040
2017-11-29	1,990	1,996	1,984	1,995	988,600	1,995
2017-11-28	1,990	1,995	1,972	1,980	1,218,800	1,980
2017-11-27	2,000	2,002	1,974	1,981	1,075,800	1,981
2017-11-24	1,979	1,996	1,960	1,983	1,546,000	1,983
2017-11-22	1,963	1,975	1,954	1,970	1,775,800	1,970
2017-11-21	1,937	1,945	1,928	1,944	1,001,600	1,944
2017-11-20	1,911	1,939	1,906	1,937	1,086,500	1,937
2017-11-17	1,946	1,950	1,912	1,925	2,052,500	1,925
2017-11-16	1,895	1,947	1,893	1,946	1,956,700	1,946
2017-11-15	1,906	1,915	1,890	1,898	1,663,500	1,898
2017-11-13	1,922	1,925	1,891	1,897	2,793,300	1,897
2017-11-10	1,963	1,967	1,916	1,918	4,518,700	1,918
2017-11-09	1,999	2,023	1,963	1,992	5,714,400	1,992
2017-11-08	2,172	2,172	2,107	2,147	2,282,600	2,147
2017-11-07	2,148	2,173	2,133	2,173	1,248,500	2,173
2017-11-06	2,209	2,209	2,158	2,163	1,282,000	2,163
2017-11-02	2,199	2,219	2,185	2,219	1,404,500	2,219
2017-11-01	2,171	2,193	2,156	2,191	1,617,000	2,191
2017-10-31	2,137	2,158	2,133	2,144	1,008,700	2,144
2017-10-30	2,161	2,165	2,150	2,159	1,011,500	2,159
2017-10-27	2,160	2,173	2,153	2,165	1,001,100	2,165
2017-10-26	2,133	2,147	2,130	2,145	643,500	2,145
2017-10-25	2,144	2,157	2,133	2,137	944,100	2,137
2017-10-24	2,147	2,147	2,122	2,137	1,165,800	2,137
2017-10-23	2,131	2,164	2,127	2,162	1,792,200	2,162
2017-10-20	2,102	2,106	2,072	2,096	1,106,700	2,096
2017-10-19	2,110	2,125	2,104	2,114	1,037,500	2,114
2017-10-18	2,100	2,119	2,092	2,096	1,138,200	2,096
2017-10-17	2,116	2,117	2,084	2,102	1,002,200	2,102
2017-10-16	2,103	2,130	2,096	2,107	1,020,200	2,107
2017-10-13	2,080	2,121	2,075	2,104	1,619,600	2,104
2017-10-12	2,096	2,107	2,077	2,083	1,372,900	2,083
2017-10-11	2,089	2,111	2,079	2,097	1,259,000	2,097
2017-10-10	2,078	2,094	2,066	2,094	1,207,300	2,094
2017-10-06	2,080	2,095	2,075	2,088	1,226,900	2,088
2017-10-05	2,071	2,084	2,065	2,067	807,300	2,067
2017-10-04	2,075	2,080	2,064	2,071	1,307,200	2,071
2017-10-03	2,094	2,099	2,072	2,080	1,411,400	2,080
2017-10-02	2,073	2,104	2,065	2,095	1,802,000	2,095
2017-09-29	2,085	2,092	2,056	2,062	1,072,900	2,062
2017-09-28	2,073	2,094	2,069	2,093	1,328,600	2,093
2017-09-27	2,070	2,073	2,052	2,067	1,022,700	2,067
2017-09-26	2,055	2,068	2,050	2,061	1,198,400	2,061
2017-09-25	2,036	2,059	2,034	2,048	1,440,700	2,048
2017-09-22	2,009	2,025	2,002	2,017	1,246,600	2,017
2017-09-21	1,999	2,024	1,993	2,005	1,139,700	2,005
2017-09-20	1,984	1,994	1,976	1,991	1,011,700	1,991
2017-09-19	1,971	1,994	1,966	1,985	1,422,300	1,985
2017-09-15	1,958	1,970	1,948	1,956	1,702,100	1,956
2017-09-14	1,955	1,981	1,955	1,961	1,152,100	1,961
2017-09-13	1,945	1,958	1,943	1,943	984,300	1,943
2017-09-12	1,924	1,939	1,917	1,933	1,411,300	1,933
2017-09-11	1,868	1,920	1,868	1,905	1,430,700	1,905
2017-09-08	1,862	1,868	1,848	1,857	1,313,100	1,857
2017-09-07	1,829	1,864	1,824	1,863	1,562,800	1,863
2017-09-06	1,816	1,828	1,797	1,819	1,061,900	1,819
2017-09-05	1,831	1,836	1,819	1,829	1,050,200	1,829
2017-09-04	1,835	1,836	1,815	1,824	697,700	1,824
2017-09-01	1,836	1,840	1,816	1,839	969,100	1,839
2017-08-31	1,838	1,838	1,810	1,823	1,754,200	1,823
2017-08-30	1,808	1,835	1,790	1,834	3,208,300	1,834
2017-08-29	1,759	1,780	1,742	1,771	950,400	1,771
2017-08-28	1,774	1,782	1,765	1,776	811,000	1,776
2017-08-25	1,791	1,802	1,774	1,784	665,500	1,784
2017-08-24	1,780	1,795	1,776	1,783	1,035,700	1,783
2017-08-23	1,827	1,827	1,793	1,794	986,400	1,794
2017-08-22	1,785	1,809	1,783	1,808	833,600	1,808
2017-08-21	1,815	1,815	1,785	1,797	860,900	1,797
2017-08-18	1,791	1,807	1,783	1,807	854,400	1,807
2017-08-17	1,823	1,823	1,803	1,813	887,600	1,813
2017-08-16	1,810	1,834	1,800	1,831	1,150,500	1,831
2017-08-15	1,826	1,848	1,813	1,814	1,109,800	1,814
2017-08-14	1,820	1,827	1,794	1,796	1,085,200	1,796
2017-08-10	1,857	1,866	1,812	1,840	1,785,100	1,840
2017-08-09	1,905	1,909	1,836	1,850	2,722,000	1,850
2017-08-08	1,950	1,953	1,915	1,929	916,100	1,929
2017-08-07	1,950	1,950	1,932	1,938	771,900	1,938
2017-08-04	1,933	1,938	1,910	1,933	847,100	1,933
2017-08-03	1,927	1,941	1,917	1,934	642,400	1,934
2017-08-02	1,928	1,937	1,913	1,928	846,400	1,928
2017-08-01	1,921	1,926	1,902	1,921	666,400	1,921
2017-07-31	1,913	1,925	1,896	1,916	856,400	1,916
2017-07-28	1,927	1,932	1,912	1,923	496,900	1,923
2017-07-27	1,935	1,947	1,918	1,930	791,700	1,930
2017-07-26	1,979	1,987	1,933	1,935	806,400	1,935
2017-07-25	1,966	1,966	1,936	1,942	610,500	1,942
2017-07-24	1,964	1,967	1,946	1,963	605,400	1,963
2017-07-21	1,977	1,990	1,968	1,983	697,300	1,983
2017-07-20	1,972	1,988	1,965	1,980	652,100	1,980
2017-07-19	1,993	2,003	1,968	1,972	749,700	1,972
2017-07-18	1,981	2,002	1,968	1,992	1,349,800	1,992
2017-07-14	2,015	2,021	1,994	1,999	1,174,600	1,999
2017-07-13	1,960	2,035	1,960	2,020	2,286,500	2,020
2017-07-12	2,030	2,044	2,018	2,042	1,070,300	2,042
2017-07-11	2,012	2,040	2,007	2,037	769,300	2,037
2017-07-10	2,015	2,036	2,008	2,012	1,022,300	2,012
2017-07-07	1,960	1,995	1,956	1,994	1,265,700	1,994
2017-07-06	1,965	1,979	1,960	1,977	2,084,500	1,977
2017-07-05	1,940	1,968	1,930	1,966	2,137,500	1,966
2017-07-04	1,938	1,952	1,907	1,915	829,800	1,915
2017-07-03	1,895	1,917	1,890	1,908	1,041,400	1,908
2017-06-30	1,907	1,917	1,887	1,896	1,271,900	1,896
2017-06-29	1,919	1,937	1,917	1,929	1,222,300	1,929
2017-06-28	1,908	1,918	1,901	1,912	1,354,000	1,912
2017-06-27	1,922	1,936	1,919	1,933	774,000	1,933
2017-06-26	1,912	1,924	1,906	1,906	669,100	1,906
2017-06-23	1,910	1,928	1,899	1,916	1,235,000	1,916
2017-06-22	1,900	1,909	1,892	1,895	747,200	1,895
2017-06-21	1,881	1,895	1,881	1,892	1,368,000	1,892
2017-06-20	1,880	1,891	1,871	1,874	970,800	1,874
2017-06-19	1,852	1,866	1,836	1,863	903,400	1,863
2017-06-16	1,869	1,881	1,842	1,865	3,180,900	1,865
2017-06-15	1,969	1,970	1,881	1,883	3,853,000	1,883
2017-06-14	1,981	2,017	1,966	1,996	1,781,700	1,996
2017-06-13	1,940	1,960	1,939	1,957	1,087,400	1,957
2017-06-12	1,930	1,950	1,928	1,945	907,800	1,945
2017-06-09	1,955	1,964	1,934	1,938	1,174,600	1,938
2017-06-08	1,977	1,994	1,955	1,955	1,352,100	1,955
2017-06-07	1,931	1,958	1,928	1,956	1,033,900	1,956
2017-06-06	1,949	1,966	1,936	1,936	1,041,300	1,936
2017-06-05	1,975	1,986	1,947	1,972	1,549,800	1,972
2017-06-02	1,928	1,971	1,925	1,965	1,668,600	1,965
2017-06-01	1,883	1,935	1,881	1,915	1,545,400	1,915
2017-05-31	1,900	1,904	1,884	1,888	2,919,300	1,888
2017-05-30	1,910	1,911	1,895	1,905	1,037,000	1,905
2017-05-29	1,920	1,927	1,904	1,908	846,900	1,908
2017-05-26	1,958	1,959	1,915	1,917	1,050,200	1,917
2017-05-25	1,955	1,958	1,937	1,953	954,200	1,953
2017-05-24	1,955	1,961	1,936	1,947	1,137,400	1,947
2017-05-23	1,948	1,963	1,938	1,939	973,900	1,939
2017-05-22	1,974	1,978	1,948	1,949	937,500	1,949
2017-05-19	1,964	1,968	1,943	1,953	1,053,800	1,953
2017-05-18	1,979	1,989	1,957	1,959	2,034,100	1,959
2017-05-17	2,019	2,030	2,005	2,016	967,000	2,016
2017-05-16	2,049	2,062	2,020	2,025	1,274,200	2,025
2017-05-15	2,023	2,039	2,007	2,027	1,683,000	2,027
2017-05-12	2,079	2,081	2,046	2,053	1,507,100	2,053
2017-05-11	2,100	2,141	2,076	2,092	2,032,000	2,092
2017-05-10	2,073	2,085	2,066	2,067	1,540,400	2,067
2017-05-09	2,072	2,072	2,052	2,072	1,275,400	2,072
2017-05-08	2,075	2,085	2,067	2,081	1,131,000	2,081
2017-05-02	2,025	2,045	2,020	2,040	1,025,700	2,040
2017-05-01	2,006	2,027	1,993	2,022	1,014,800	2,022
2017-04-28	2,020	2,025	1,985	2,004	1,302,100	2,004
2017-04-27	1,996	2,025	1,992	2,017	1,256,200	2,017
2017-04-26	1,973	2,004	1,966	2,004	1,409,000	2,004
2017-04-25	1,933	1,969	1,933	1,959	1,298,800	1,959
2017-04-24	1,936	1,941	1,917	1,932	1,153,800	1,932
2017-04-21	1,903	1,920	1,899	1,918	1,307,200	1,918
2017-04-20	1,884	1,912	1,873	1,880	2,727,800	1,880
2017-04-19	1,825	1,846	1,820	1,836	861,100	1,836
2017-04-18	1,850	1,865	1,833	1,834	800,100	1,834
2017-04-17	1,816	1,839	1,814	1,832	1,162,900	1,832
2017-04-14	1,839	1,848	1,829	1,837	850,300	1,837
2017-04-13	1,836	1,854	1,828	1,850	1,410,300	1,850
2017-04-12	1,858	1,859	1,840	1,851	1,112,000	1,851
2017-04-11	1,868	1,878	1,853	1,878	1,241,200	1,878
2017-04-10	1,903	1,917	1,871	1,873	1,682,600	1,873
2017-04-07	1,909	1,922	1,880	1,889	2,062,300	1,889
2017-04-06	1,919	1,931	1,898	1,899	1,624,200	1,899
2017-04-05	1,931	1,945	1,918	1,930	2,130,700	1,930
2017-04-04	1,895	1,923	1,893	1,920	1,558,900	1,920
2017-04-03	1,904	1,924	1,902	1,913	1,077,600	1,913
2017-03-31	1,920	1,924	1,897	1,897	1,272,300	1,897
2017-03-30	1,899	1,918	1,897	1,904	890,500	1,904
2017-03-29	1,912	1,926	1,896	1,899	863,000	1,899
2017-03-28	1,872	1,896	1,867	1,893	957,800	1,893
2017-03-27	1,845	1,859	1,838	1,849	1,298,300	1,849
2017-03-24	1,871	1,893	1,864	1,885	670,500	1,885
2017-03-23	1,870	1,880	1,860	1,869	709,700	1,869
2017-03-22	1,874	1,892	1,871	1,873	905,400	1,873
2017-03-21	1,915	1,933	1,908	1,925	891,900	1,925
2017-03-17	1,928	1,936	1,917	1,923	1,318,600	1,923
2017-03-16	1,927	1,952	1,923	1,949	980,400	1,949
2017-03-15	1,928	1,956	1,926	1,950	903,600	1,950
2017-03-14	1,913	1,945	1,910	1,937	1,100,500	1,937
2017-03-13	1,930	1,945	1,923	1,940	732,800	1,940
2017-03-10	1,932	1,940	1,924	1,929	1,273,400	1,929
2017-03-09	1,892	1,918	1,889	1,911	1,089,000	1,911
2017-03-08	1,881	1,888	1,866	1,878	1,840,500	1,878
2017-03-07	1,907	1,915	1,891	1,897	820,700	1,897
2017-03-06	1,910	1,913	1,889	1,904	654,500	1,904
2017-03-03	1,902	1,918	1,892	1,905	1,364,200	1,905
2017-03-02	1,932	1,935	1,914	1,915	1,535,000	1,915
2017-03-01	1,873	1,896	1,859	1,892	1,394,100	1,892
2017-02-28	1,859	1,887	1,848	1,854	1,479,900	1,854
2017-02-27	1,836	1,850	1,827	1,842	812,400	1,842
2017-02-24	1,835	1,860	1,829	1,855	1,050,100	1,855
2017-02-23	1,832	1,844	1,820	1,842	780,400	1,842
2017-02-22	1,850	1,859	1,819	1,838	1,969,400	1,838
2017-02-21	1,799	1,862	1,799	1,859	1,597,000	1,859
2017-02-20	1,816	1,825	1,788	1,811	1,964,100	1,811
2017-02-17	1,816	1,820	1,786	1,812	1,527,500	1,812
2017-02-16	1,774	1,822	1,773	1,821	2,828,200	1,821
2017-02-15	1,750	1,783	1,732	1,769	5,647,400	1,769
2017-02-14	1,872	1,897	1,870	1,889	2,235,300	1,889
2017-02-13	1,843	1,845	1,815	1,841	1,021,500	1,841
2017-02-10	1,775	1,819	1,767	1,818	1,163,600	1,818
2017-02-09	1,759	1,763	1,737	1,742	1,103,700	1,742
2017-02-08	1,759	1,786	1,754	1,785	1,195,800	1,785
2017-02-07	1,728	1,765	1,723	1,758	1,165,600	1,758
2017-02-06	1,745	1,760	1,734	1,748	1,248,100	1,748
2017-02-03	1,745	1,754	1,724	1,728	1,647,600	1,728
2017-02-02	1,795	1,796	1,747	1,751	1,436,600	1,751
2017-02-01	1,757	1,781	1,741	1,777	937,200	1,777
2017-01-31	1,772	1,788	1,759	1,765	1,098,500	1,765
2017-01-30	1,794	1,801	1,775	1,789	728,000	1,789
2017-01-27	1,803	1,808	1,788	1,794	723,900	1,794
2017-01-26	1,785	1,796	1,769	1,787	1,203,900	1,787
2017-01-25	1,775	1,800	1,762	1,769	1,087,000	1,769
2017-01-24	1,771	1,789	1,758	1,761	999,900	1,761
2017-01-23	1,785	1,795	1,777	1,779	1,221,500	1,779
2017-01-20	1,807	1,819	1,800	1,804	1,064,100	1,804
2017-01-19	1,813	1,837	1,784	1,807	1,147,200	1,807
2017-01-18	1,772	1,785	1,737	1,780	2,523,000	1,780
2017-01-17	1,799	1,817	1,786	1,795	1,570,600	1,795
2017-01-16	1,848	1,849	1,825	1,829	1,137,600	1,829
2017-01-13	1,835	1,870	1,833	1,868	1,220,100	1,868
2017-01-12	1,854	1,864	1,827	1,837	1,292,100	1,837
2017-01-11	1,888	1,893	1,866	1,879	1,053,900	1,879
2017-01-10	1,881	1,893	1,874	1,886	1,363,400	1,886
2017-01-06	1,888	1,908	1,881	1,901	1,034,800	1,901
2017-01-05	1,930	1,931	1,902	1,911	994,800	1,911
2017-01-04	1,881	1,912	1,867	1,912	1,382,700	1,912

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31