1. HOME >
  2. 株価時系列 >
  3. 5110 >
  4. 2019年

5110 住友ゴム工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3401,3471,3291,337521,4001,337
2019-12-271,3531,3561,3401,345684,9001,345
2019-12-261,3671,3811,3661,376805,1001,376
2019-12-251,3821,3841,3701,370349,3001,370
2019-12-241,3851,3901,3801,381469,9001,381
2019-12-231,4011,4011,3841,385617,0001,385
2019-12-201,4061,4131,4001,401590,9001,401
2019-12-191,3981,4061,3931,401769,1001,401
2019-12-181,4251,4251,4021,403844,9001,403
2019-12-171,4341,4351,4161,419645,1001,419
2019-12-161,4321,4361,4191,419567,1001,419
2019-12-131,4371,4521,4281,4321,126,1001,432
2019-12-121,4201,4251,4101,410537,5001,410
2019-12-111,4251,4291,4161,422422,5001,422
2019-12-101,4101,4251,4091,420520,0001,420
2019-12-091,4211,4231,4121,417481,3001,417
2019-12-061,4201,4201,4021,404615,7001,404
2019-12-051,3941,4151,3931,406560,0001,406
2019-12-041,3861,3941,3791,392536,0001,392
2019-12-031,3951,4021,3891,394508,8001,394
2019-12-021,4021,4211,4011,412515,8001,412
2019-11-291,4001,4091,3891,391591,8001,391
2019-11-281,4091,4161,4021,408393,2001,408
2019-11-271,4071,4211,4071,414595,6001,414
2019-11-261,4051,4081,3931,393664,8001,393
2019-11-251,3951,3961,3831,387417,0001,387
2019-11-221,3891,3931,3801,386493,2001,386
2019-11-211,3811,3911,3611,381816,3001,381
2019-11-201,3821,4051,3821,388859,2001,388
2019-11-191,3941,3961,3801,385616,8001,385
2019-11-181,4051,4091,3971,403438,0001,403
2019-11-151,3961,4171,3951,404512,8001,404
2019-11-141,4111,4141,3921,393629,7001,393
2019-11-131,4171,4331,4151,422810,6001,422
2019-11-121,4251,4481,4231,447659,0001,447
2019-11-111,4151,4361,4131,431918,3001,431
2019-11-081,4211,4341,4071,4121,293,2001,412
2019-11-071,4081,4351,3801,4131,823,7001,413
2019-11-061,4771,4781,4531,4681,149,1001,468
2019-11-051,4581,4591,4381,4501,032,9001,450
2019-11-011,4201,4361,4141,436633,0001,436
2019-10-311,4391,4491,4221,443770,4001,443
2019-10-301,4501,4531,4371,452961,6001,452
2019-10-291,4481,4591,4381,455945,8001,455
2019-10-281,4301,4411,4121,4311,427,7001,431
2019-10-251,3791,3901,3691,385624,8001,385
2019-10-241,3751,3791,3661,376503,9001,376
2019-10-231,3651,3721,3441,370758,2001,370
2019-10-211,3611,3661,3551,357471,4001,357
2019-10-181,3561,3631,3451,355515,8001,355
2019-10-171,3601,3651,3531,356789,0001,356
2019-10-161,3601,3711,3581,364857,4001,364
2019-10-151,3351,3551,3351,343907,7001,343
2019-10-111,2991,3151,2941,310748,5001,310
2019-10-101,2741,2781,2591,278642,4001,278
2019-10-091,2501,2641,2441,262857,9001,262
2019-10-081,2741,2841,2671,272558,1001,272
2019-10-071,2811,2841,2571,264412,8001,264
2019-10-041,2751,2861,2681,277546,0001,277
2019-10-031,2891,2911,2671,276656,9001,276
2019-10-021,3011,3211,2991,315857,7001,315
2019-10-011,2921,3201,2921,318620,9001,318
2019-09-301,2951,2961,2761,282691,2001,282
2019-09-271,3121,3131,2861,301647,9001,301
2019-09-261,3151,3211,2991,303692,5001,303
2019-09-251,2851,2961,2761,294564,5001,294
2019-09-241,2921,3031,2901,298615,8001,298
2019-09-201,3001,3001,2831,294729,2001,294
2019-09-191,2841,3061,2831,287754,2001,287
2019-09-181,2901,2931,2641,278697,9001,278
2019-09-171,2991,3081,2921,297740,7001,297
2019-09-131,2941,3021,2791,3011,002,1001,301
2019-09-121,3001,3051,2891,2921,048,8001,292
2019-09-111,2621,2921,2581,2921,192,8001,292
2019-09-101,2431,2621,2411,261929,2001,261
2019-09-091,2361,2391,2191,238656,5001,238
2019-09-061,2221,2381,2181,231874,1001,231
2019-09-051,1851,2081,1831,205665,6001,205
2019-09-041,1841,1871,1711,174498,6001,174
2019-09-031,1891,1981,1841,193439,2001,193
2019-09-021,1991,2021,1881,192487,1001,192
2019-08-301,1911,1991,1811,199756,6001,199
2019-08-291,1791,1801,1631,173615,7001,173
2019-08-281,1781,1831,1721,179467,7001,179
2019-08-271,1751,1871,1721,181761,8001,181
2019-08-261,1341,1611,1331,154892,7001,154
2019-08-231,1731,1741,1661,171597,0001,171
2019-08-221,1641,1671,1551,166582,2001,166
2019-08-211,1441,1581,1361,153702,0001,153
2019-08-201,1441,1621,1421,162777,3001,162
2019-08-191,1501,1571,1401,1461,150,3001,146
2019-08-161,1351,1471,1301,1381,062,6001,138
2019-08-151,1361,1531,1331,153851,4001,153
2019-08-141,1631,1771,1611,172981,1001,172
2019-08-131,1441,1581,1271,1541,372,8001,154
2019-08-091,1451,1701,1371,1651,827,1001,165
2019-08-081,1131,1501,1111,1382,417,8001,138
2019-08-071,1001,1041,0851,0871,128,8001,087
2019-08-061,0911,1131,0761,1101,208,3001,110
2019-08-051,1331,1381,1051,117965,6001,117
2019-08-021,1731,1751,1401,1491,449,8001,149
2019-08-011,1901,2031,1871,194618,2001,194
2019-07-311,2121,2171,1911,1931,192,3001,193
2019-07-301,2091,2211,2071,218871,1001,218
2019-07-291,2261,2281,2011,203723,6001,203
2019-07-261,2361,2431,2291,235922,4001,235
2019-07-251,2501,2521,2381,249983,4001,249
2019-07-241,2351,2411,2261,228987,9001,228
2019-07-231,2021,2241,1991,221785,5001,221
2019-07-221,2041,2141,1991,205814,7001,205
2019-07-191,1731,2021,1701,1991,545,1001,199
2019-07-181,2321,2381,2021,203956,5001,203
2019-07-171,2361,2481,2291,2331,045,2001,233
2019-07-161,2351,2451,2341,235671,6001,235
2019-07-121,2341,2411,2311,233537,0001,233
2019-07-111,2351,2461,2321,240791,7001,240
2019-07-101,2291,2351,2231,232783,2001,232
2019-07-091,2381,2531,2251,228915,6001,228
2019-07-081,2441,2461,2331,237655,4001,237
2019-07-051,2351,2481,2331,248883,9001,248
2019-07-041,2401,2431,2261,237997,1001,237
2019-07-031,2371,2451,2291,235987,1001,235
2019-07-021,2651,2701,2601,2651,036,7001,265
2019-07-011,2531,2631,2371,2631,241,4001,263
2019-06-281,2501,2511,2361,2461,166,7001,246
2019-06-271,2281,2441,2161,2421,026,5001,242
2019-06-261,2091,2381,2091,229999,9001,229
2019-06-251,2501,2591,2461,2471,307,6001,247
2019-06-241,2321,2571,2281,252855,0001,252
2019-06-211,2451,2581,2351,2411,802,8001,241
2019-06-201,2491,2541,2411,2451,019,1001,245
2019-06-191,2271,2471,2261,245827,1001,245
2019-06-181,2281,2461,2211,222743,0001,222
2019-06-171,2221,2341,2161,231748,4001,231
2019-06-141,2401,2531,2291,233996,3001,233
2019-06-131,2471,2551,2321,243810,4001,243
2019-06-121,2601,2741,2541,258815,5001,258
2019-06-111,2491,2741,2441,271875,5001,271
2019-06-101,2581,2631,2481,254596,9001,254
2019-06-071,2191,2461,2121,2371,178,2001,237
2019-06-061,2301,2571,2281,2471,440,7001,247
2019-06-051,2291,2361,2221,231795,1001,231
2019-06-041,1801,2061,1761,2021,008,5001,202
2019-06-031,1801,1871,1691,1791,219,6001,179
2019-05-311,2141,2161,2021,204959,2001,204
2019-05-301,2151,2291,2131,226457,3001,226
2019-05-291,2251,2271,2131,220727,1001,220
2019-05-281,2221,2431,2191,2361,376,3001,236
2019-05-271,2151,2241,2121,217691,7001,217
2019-05-241,2301,2371,2181,223943,6001,223
2019-05-231,2391,2461,2341,241578,4001,241
2019-05-221,2501,2581,2441,246711,6001,246
2019-05-211,2301,2541,2271,252746,7001,252
2019-05-201,2441,2481,2301,238582,6001,238
2019-05-171,2441,2511,2261,237784,5001,237
2019-05-161,2491,2491,2281,237677,2001,237
2019-05-151,2401,2511,2301,245996,3001,245
2019-05-141,2291,2541,2171,2481,226,9001,248
2019-05-131,2511,2771,2471,2471,139,9001,247
2019-05-101,2501,2901,2361,2622,353,0001,262
2019-05-091,3191,3231,3001,3001,313,6001,300
2019-05-081,3221,3341,3141,3191,033,5001,319
2019-05-071,3921,3941,3441,3451,197,9001,345
2019-04-261,3521,3711,3391,367993,6001,367
2019-04-251,3671,3731,3551,361853,8001,361
2019-04-241,4171,4191,3761,384885,5001,384
2019-04-231,4461,4461,4221,425899,8001,425
2019-04-221,4531,4531,4361,441689,5001,441
2019-04-191,4351,4521,4281,442723,7001,442
2019-04-181,4231,4341,4201,424843,1001,424
2019-04-171,3971,4171,3921,409812,9001,409
2019-04-161,3871,3991,3781,383743,3001,383
2019-04-151,3971,4101,3921,395675,6001,395
2019-04-121,3871,3901,3741,381487,9001,381
2019-04-111,3861,3871,3741,380509,7001,380
2019-04-101,3681,3881,3621,384547,0001,384
2019-04-091,3751,3861,3651,384574,5001,384
2019-04-081,3981,3981,3761,377696,4001,377
2019-04-051,3861,3981,3821,397499,1001,397
2019-04-041,3511,3761,3481,370874,4001,370
2019-04-031,3771,3821,3671,382647,2001,382
2019-04-021,3801,3801,3621,374599,9001,374
2019-04-011,3451,3741,3441,359810,5001,359
2019-03-291,3261,3341,3131,328961,5001,328
2019-03-281,3431,3471,3211,322886,7001,322
2019-03-271,3711,3711,3561,367858,5001,367
2019-03-261,3341,3681,3241,3591,154,5001,359
2019-03-251,3371,3371,3081,322987,8001,322
2019-03-221,3711,3711,3551,365585,2001,365
2019-03-201,3621,3631,3541,357547,8001,357
2019-03-191,3601,3681,3511,351680,8001,351
2019-03-181,3521,3571,3401,349629,2001,349
2019-03-151,3191,3401,3171,3331,046,0001,333
2019-03-141,3271,3361,3151,318991,5001,318
2019-03-131,3301,3491,3191,324975,9001,324
2019-03-121,3301,3451,3191,339864,4001,339
2019-03-111,3021,3141,2991,309636,8001,309
2019-03-081,3131,3211,2971,3011,262,8001,301
2019-03-071,3641,3711,3231,3231,350,8001,323
2019-03-061,3671,3741,3551,3631,184,8001,363
2019-03-051,3991,4121,3891,3891,233,4001,389
2019-03-041,4181,4221,4021,406854,6001,406
2019-03-011,4351,4411,4231,429996,0001,429
2019-02-281,4221,4341,4161,4311,421,0001,431
2019-02-271,4231,4361,4221,4331,059,0001,433
2019-02-261,4151,4241,4091,417794,1001,417
2019-02-251,4081,4191,3981,407928,4001,407
2019-02-221,4011,4101,3941,3951,129,1001,395
2019-02-211,4201,4221,4011,402997,6001,402
2019-02-201,4201,4351,4131,4251,028,6001,425
2019-02-191,4271,4311,4111,412686,8001,412
2019-02-181,4311,4461,4221,427818,8001,427
2019-02-151,4101,4161,3871,3981,078,9001,398
2019-02-141,3861,4381,3811,4182,732,5001,418
2019-02-131,4871,5251,4851,5161,250,6001,516
2019-02-121,4631,4931,4601,4821,197,3001,482
2019-02-081,4841,4931,4601,462756,7001,462
2019-02-071,5241,5281,5061,512751,7001,512
2019-02-061,5051,5231,5051,517632,0001,517
2019-02-051,5141,5201,5051,509589,8001,509
2019-02-041,4901,5121,4901,506615,8001,506
2019-02-011,5191,5191,4821,486755,2001,486
2019-01-311,4991,5241,4971,5091,923,1001,509
2019-01-301,4861,4931,4741,476823,6001,476
2019-01-291,4761,4841,4701,477914,4001,477
2019-01-281,4851,4941,4761,480844,4001,480
2019-01-251,4731,4851,4641,4851,550,8001,485
2019-01-241,4281,4531,4231,453855,3001,453
2019-01-231,4151,4411,4151,4371,201,1001,437
2019-01-221,4421,4451,4261,430829,6001,430
2019-01-211,4301,4381,4191,4381,241,1001,438
2019-01-181,3801,4011,3801,393921,7001,393
2019-01-171,3631,3711,3521,355610,6001,355
2019-01-161,3601,3671,3411,358866,7001,358
2019-01-151,3541,3761,3481,373789,8001,373
2019-01-111,3511,3581,3451,358545,9001,358
2019-01-101,3541,3611,3421,351639,5001,351
2019-01-091,3521,3671,3481,362847,7001,362
2019-01-081,3341,3521,3321,3411,070,5001,341
2019-01-071,3191,3421,3061,3341,008,3001,334
2019-01-041,2631,3051,2591,2951,423,8001,295

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