5110 住友ゴム工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	895	895	886	887	1,151,000	887
2020-12-29	888	900	887	900	1,960,000	900
2020-12-28	920	923	905	910	1,895,500	910
2020-12-25	915	922	915	921	506,300	921
2020-12-24	916	931	909	912	1,290,400	912
2020-12-23	925	925	902	905	1,657,400	905
2020-12-22	925	928	914	918	1,370,000	918
2020-12-21	931	937	919	928	1,539,600	928
2020-12-18	933	944	925	929	1,934,000	929
2020-12-17	942	944	929	935	1,228,200	935
2020-12-16	935	944	931	940	1,491,800	940
2020-12-15	922	930	919	927	1,307,200	927
2020-12-14	903	926	902	921	1,388,000	921
2020-12-11	902	908	893	904	2,471,300	904
2020-12-10	912	918	902	902	1,694,100	902
2020-12-09	908	923	900	909	1,624,400	909
2020-12-08	915	915	904	904	2,087,100	904
2020-12-07	934	941	918	918	1,630,700	918
2020-12-04	935	937	918	919	2,058,300	919
2020-12-03	937	946	930	930	1,832,300	930
2020-12-02	940	964	934	952	2,887,000	952
2020-12-01	921	938	910	935	2,403,700	935
2020-11-30	957	960	910	923	16,643,900	923
2020-11-27	962	975	951	970	2,529,300	970
2020-11-26	983	988	966	967	1,645,400	967
2020-11-25	1,025	1,037	995	998	2,154,000	998
2020-11-24	1,040	1,043	1,010	1,010	2,048,900	1,010
2020-11-20	998	1,027	998	1,018	1,312,100	1,018
2020-11-19	1,026	1,038	998	1,025	1,466,300	1,025
2020-11-18	1,040	1,044	1,019	1,025	1,338,200	1,025
2020-11-17	1,040	1,057	1,027	1,054	1,192,700	1,054
2020-11-16	1,009	1,044	1,008	1,039	1,362,500	1,039
2020-11-13	1,016	1,026	989	994	1,701,200	994
2020-11-12	1,041	1,061	1,015	1,022	1,507,100	1,022
2020-11-11	1,076	1,091	1,052	1,059	1,819,900	1,059
2020-11-10	1,028	1,049	1,015	1,046	2,228,400	1,046
2020-11-09	972	974	947	962	1,531,500	962
2020-11-06	938	966	929	958	2,699,400	958
2020-11-05	909	926	902	918	1,803,300	918
2020-11-04	979	984	938	938	1,209,100	938
2020-11-02	923	949	923	944	1,008,200	944
2020-10-30	945	945	906	913	993,700	913
2020-10-29	916	943	916	940	1,001,300	940
2020-10-28	955	957	927	938	1,230,300	938
2020-10-27	987	987	971	976	1,157,400	976
2020-10-26	995	999	989	998	1,278,500	998
2020-10-23	969	985	956	982	1,482,600	982
2020-10-22	952	958	944	954	975,500	954
2020-10-21	921	947	921	947	881,600	947
2020-10-20	928	935	922	925	932,500	925
2020-10-19	920	942	920	938	1,443,100	938
2020-10-16	911	920	900	900	1,140,500	900
2020-10-15	929	941	920	920	1,138,300	920
2020-10-14	946	951	935	936	1,175,800	936
2020-10-13	975	977	948	968	901,700	968
2020-10-12	980	982	962	971	715,100	971
2020-10-09	1,006	1,012	979	983	770,400	983
2020-10-08	1,025	1,027	1,001	1,002	974,400	1,002
2020-10-07	1,006	1,026	997	1,018	878,900	1,018
2020-10-06	1,006	1,027	1,004	1,022	943,600	1,022
2020-10-05	977	1,012	977	994	1,079,400	994
2020-10-02	982	1,005	969	973	1,735,900	973
2020-09-30	976	984	971	973	1,309,000	973
2020-09-29	984	989	972	983	794,100	983
2020-09-28	951	979	939	979	1,074,700	979
2020-09-25	950	957	937	943	953,000	943
2020-09-24	955	961	938	938	1,089,700	938
2020-09-23	961	969	948	956	1,049,900	956
2020-09-18	969	985	969	973	1,350,300	973
2020-09-17	975	985	963	966	1,284,300	966
2020-09-16	1,010	1,012	982	983	805,700	983
2020-09-15	1,023	1,024	1,011	1,014	747,300	1,014
2020-09-14	1,027	1,042	1,024	1,029	876,500	1,029
2020-09-11	1,025	1,031	1,014	1,031	759,000	1,031
2020-09-10	1,015	1,027	1,006	1,027	698,800	1,027
2020-09-09	994	1,010	991	1,009	1,084,000	1,009
2020-09-08	1,020	1,024	1,011	1,020	527,100	1,020
2020-09-07	1,014	1,025	1,012	1,020	517,700	1,020
2020-09-04	999	1,016	997	1,013	557,500	1,013
2020-09-03	1,028	1,029	1,010	1,011	496,900	1,011
2020-09-02	1,027	1,029	1,008	1,016	823,800	1,016
2020-09-01	1,021	1,026	1,013	1,017	573,200	1,017
2020-08-31	1,032	1,037	1,012	1,021	1,351,900	1,021
2020-08-28	1,042	1,045	992	1,003	2,024,700	1,003
2020-08-27	1,011	1,030	1,002	1,026	1,413,800	1,026
2020-08-26	981	999	981	999	671,700	999
2020-08-25	984	992	982	983	721,400	983
2020-08-24	986	991	963	968	599,800	968
2020-08-21	1,001	1,013	993	995	598,900	995
2020-08-20	985	998	980	988	857,000	988
2020-08-19	973	994	972	987	740,000	987
2020-08-18	990	1,001	977	986	807,500	986
2020-08-17	993	1,013	990	995	927,700	995
2020-08-14	1,023	1,034	1,018	1,023	811,000	1,023
2020-08-13	1,020	1,034	1,015	1,026	1,204,200	1,026
2020-08-12	997	1,024	997	1,019	1,070,800	1,019
2020-08-11	940	986	940	982	1,335,500	982
2020-08-07	906	925	905	915	1,119,700	915
2020-08-06	920	933	915	920	1,124,700	920
2020-08-05	910	917	900	911	874,100	911
2020-08-04	911	924	905	923	1,311,000	923
2020-08-03	890	903	887	893	1,014,200	893
2020-07-31	915	919	872	876	2,081,600	876
2020-07-30	957	962	934	941	1,039,700	941
2020-07-29	965	971	955	955	628,000	955
2020-07-28	978	987	971	979	573,200	979
2020-07-27	967	980	959	980	925,400	980
2020-07-22	984	998	979	980	1,182,200	980
2020-07-21	980	980	968	974	631,000	974
2020-07-20	983	985	971	981	695,800	981
2020-07-17	1,003	1,007	987	993	822,300	993
2020-07-16	993	1,017	993	1,004	1,510,900	1,004
2020-07-15	987	1,004	985	991	1,334,400	991
2020-07-14	986	986	968	980	1,069,200	980
2020-07-13	984	1,002	982	990	1,014,300	990
2020-07-10	987	989	964	964	880,600	964
2020-07-09	1,010	1,019	995	995	940,300	995
2020-07-08	1,025	1,037	1,016	1,016	722,900	1,016
2020-07-07	1,049	1,049	1,031	1,034	575,600	1,034
2020-07-06	1,020	1,048	1,006	1,048	886,700	1,048
2020-07-03	1,044	1,044	1,010	1,013	802,100	1,013
2020-07-02	1,050	1,052	1,023	1,034	1,367,300	1,034
2020-07-01	1,063	1,071	1,044	1,052	668,300	1,052
2020-06-30	1,072	1,086	1,059	1,062	723,100	1,062
2020-06-29	1,053	1,063	1,044	1,049	698,900	1,049
2020-06-26	1,091	1,100	1,080	1,085	772,300	1,085
2020-06-25	1,078	1,086	1,074	1,085	692,500	1,085
2020-06-24	1,092	1,110	1,083	1,106	910,000	1,106
2020-06-23	1,090	1,103	1,079	1,090	685,400	1,090
2020-06-22	1,084	1,098	1,074	1,083	934,600	1,083
2020-06-19	1,126	1,126	1,068	1,077	2,518,600	1,077
2020-06-18	1,134	1,134	1,115	1,125	630,000	1,125
2020-06-17	1,150	1,150	1,130	1,140	601,400	1,140
2020-06-16	1,126	1,154	1,116	1,145	1,103,800	1,145
2020-06-15	1,135	1,139	1,096	1,096	648,300	1,096
2020-06-12	1,135	1,143	1,112	1,136	987,700	1,136
2020-06-11	1,172	1,193	1,158	1,158	1,057,800	1,158
2020-06-10	1,173	1,201	1,170	1,191	815,000	1,191
2020-06-09	1,210	1,219	1,196	1,203	808,700	1,203
2020-06-08	1,199	1,205	1,188	1,204	739,800	1,204
2020-06-05	1,186	1,186	1,165	1,178	770,800	1,178
2020-06-04	1,181	1,184	1,156	1,169	1,146,100	1,169
2020-06-03	1,156	1,164	1,144	1,160	1,180,200	1,160
2020-06-02	1,105	1,137	1,105	1,126	870,300	1,126
2020-06-01	1,102	1,110	1,091	1,094	663,300	1,094
2020-05-29	1,116	1,131	1,096	1,096	1,779,700	1,096
2020-05-28	1,110	1,144	1,096	1,140	1,364,600	1,140
2020-05-27	1,093	1,110	1,085	1,102	1,459,200	1,102
2020-05-26	1,080	1,101	1,072	1,088	894,900	1,088
2020-05-25	1,061	1,072	1,052	1,065	850,200	1,065
2020-05-22	1,083	1,088	1,052	1,056	891,800	1,056
2020-05-21	1,108	1,108	1,083	1,090	863,300	1,090
2020-05-20	1,042	1,093	1,042	1,091	1,302,600	1,091
2020-05-19	1,055	1,094	1,051	1,057	1,396,800	1,057
2020-05-18	1,034	1,051	1,025	1,029	1,160,800	1,029
2020-05-15	1,042	1,044	1,006	1,020	930,900	1,020
2020-05-14	1,037	1,048	1,008	1,012	1,356,000	1,012
2020-05-13	1,020	1,050	1,019	1,049	1,041,100	1,049
2020-05-12	1,047	1,048	1,030	1,038	933,600	1,038
2020-05-11	1,037	1,059	1,031	1,054	622,600	1,054
2020-05-08	991	1,010	981	1,010	985,400	1,010
2020-05-07	988	993	974	984	1,303,100	984
2020-05-01	1,028	1,029	999	1,006	816,600	1,006
2020-04-30	1,070	1,070	1,046	1,053	1,049,200	1,053
2020-04-28	1,031	1,031	1,005	1,017	617,300	1,017
2020-04-27	998	1,015	988	1,014	676,400	1,014
2020-04-24	995	999	974	984	1,235,500	984
2020-04-23	971	1,004	971	1,001	721,900	1,001
2020-04-22	974	977	958	964	901,800	964
2020-04-21	975	980	965	977	1,019,600	977
2020-04-20	1,008	1,016	998	1,000	727,600	1,000
2020-04-17	981	1,029	980	1,009	1,013,000	1,009
2020-04-16	987	994	977	986	946,700	986
2020-04-15	997	1,017	992	1,001	1,174,900	1,001
2020-04-14	994	1,014	977	1,007	958,100	1,007
2020-04-13	1,008	1,017	986	989	735,100	989
2020-04-10	1,021	1,032	1,004	1,018	1,091,800	1,018
2020-04-09	1,009	1,034	995	1,030	801,000	1,030
2020-04-08	970	1,005	957	998	901,600	998
2020-04-07	973	976	939	963	835,200	963
2020-04-06	900	949	892	943	951,200	943
2020-04-03	936	949	911	915	842,400	915
2020-04-02	949	965	942	947	1,033,600	947
2020-04-01	1,006	1,026	965	974	1,520,500	974
2020-03-31	1,062	1,085	1,019	1,019	1,501,600	1,019
2020-03-30	1,053	1,069	1,016	1,069	1,370,300	1,069
2020-03-27	1,068	1,077	1,021	1,077	1,641,700	1,077
2020-03-26	1,021	1,048	996	1,028	1,479,600	1,028
2020-03-25	1,010	1,046	986	1,045	1,724,000	1,045
2020-03-24	971	973	940	959	1,503,800	959
2020-03-23	958	968	911	926	2,369,100	926
2020-03-19	942	978	927	943	2,263,300	943
2020-03-18	939	952	895	915	2,481,700	915
2020-03-17	870	959	850	943	2,676,300	943
2020-03-16	937	943	895	896	1,827,600	896
2020-03-13	957	973	909	940	3,155,400	940
2020-03-12	1,002	1,014	960	972	2,461,700	972
2020-03-11	1,007	1,027	1,002	1,021	2,111,200	1,021
2020-03-10	984	1,019	960	1,011	1,606,300	1,011
2020-03-09	1,023	1,033	988	1,000	1,177,800	1,000
2020-03-06	1,079	1,082	1,052	1,060	1,159,400	1,060
2020-03-05	1,120	1,120	1,096	1,107	848,500	1,107
2020-03-04	1,100	1,117	1,087	1,110	1,183,600	1,110
2020-03-03	1,156	1,156	1,106	1,108	1,448,100	1,108
2020-03-02	1,100	1,140	1,095	1,126	1,606,200	1,126
2020-02-28	1,127	1,140	1,109	1,123	1,661,100	1,123
2020-02-27	1,175	1,179	1,159	1,162	1,170,800	1,162
2020-02-26	1,190	1,192	1,170	1,192	1,303,500	1,192
2020-02-25	1,199	1,222	1,190	1,208	1,598,600	1,208
2020-02-21	1,241	1,264	1,238	1,258	1,154,800	1,258
2020-02-20	1,248	1,254	1,239	1,246	971,900	1,246
2020-02-19	1,235	1,247	1,223	1,237	855,700	1,237
2020-02-18	1,233	1,241	1,220	1,229	711,300	1,229
2020-02-17	1,220	1,232	1,207	1,230	817,700	1,230
2020-02-14	1,210	1,244	1,210	1,229	2,051,100	1,229
2020-02-13	1,215	1,220	1,193	1,202	991,300	1,202
2020-02-12	1,215	1,216	1,201	1,207	1,111,500	1,207
2020-02-10	1,232	1,239	1,216	1,219	886,400	1,219
2020-02-07	1,257	1,261	1,239	1,249	647,100	1,249
2020-02-06	1,255	1,267	1,250	1,252	1,358,800	1,252
2020-02-05	1,235	1,239	1,224	1,233	747,400	1,233
2020-02-04	1,202	1,220	1,202	1,214	749,000	1,214
2020-02-03	1,193	1,218	1,193	1,209	960,500	1,209
2020-01-31	1,193	1,219	1,193	1,215	2,518,000	1,215
2020-01-30	1,216	1,216	1,187	1,195	970,600	1,195
2020-01-29	1,190	1,207	1,186	1,207	1,264,300	1,207
2020-01-28	1,186	1,199	1,178	1,196	900,500	1,196
2020-01-27	1,209	1,213	1,200	1,202	876,000	1,202
2020-01-24	1,250	1,251	1,234	1,239	800,200	1,239
2020-01-23	1,262	1,268	1,256	1,257	524,600	1,257
2020-01-22	1,270	1,272	1,261	1,269	985,800	1,269
2020-01-21	1,303	1,306	1,285	1,287	410,900	1,287
2020-01-20	1,307	1,310	1,303	1,305	325,600	1,305
2020-01-17	1,290	1,301	1,283	1,301	493,300	1,301
2020-01-16	1,282	1,288	1,276	1,280	545,000	1,280
2020-01-15	1,283	1,298	1,279	1,288	845,400	1,288
2020-01-14	1,294	1,295	1,278	1,284	803,000	1,284
2020-01-10	1,309	1,315	1,289	1,289	692,900	1,289
2020-01-09	1,320	1,322	1,306	1,306	456,900	1,306
2020-01-08	1,307	1,316	1,297	1,303	660,600	1,303
2020-01-07	1,318	1,332	1,317	1,330	535,200	1,330
2020-01-06	1,317	1,319	1,306	1,311	762,000	1,311

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