1. HOME >
  2. 株価時系列 >
  3. 5110 >
  4. 2021年

5110 住友ゴム工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1541,1771,1511,1721,138,8001,172
2021-12-291,1761,1851,1531,1602,028,0001,160
2021-12-281,2081,2191,1981,2131,934,7001,213
2021-12-271,1971,2031,1931,202701,8001,202
2021-12-241,1851,1901,1821,190607,2001,190
2021-12-231,1781,1871,1751,182577,8001,182
2021-12-221,1621,1701,1561,1641,163,8001,164
2021-12-211,1521,1571,1481,1561,265,5001,156
2021-12-201,1741,1751,1361,1372,351,3001,137
2021-12-171,2081,2161,2011,2021,208,8001,202
2021-12-161,2181,2251,1981,2021,325,5001,202
2021-12-151,1951,2111,1921,2091,080,2001,209
2021-12-141,2131,2231,2031,2081,045,2001,208
2021-12-131,2331,2331,2181,221846,1001,221
2021-12-101,2251,2311,2091,213933,4001,213
2021-12-091,2301,2331,2141,2171,420,5001,217
2021-12-081,2251,2331,2191,2301,105,8001,230
2021-12-071,1911,2211,1901,218902,5001,218
2021-12-061,1851,2011,1811,1941,455,6001,194
2021-12-031,1601,1771,1491,1761,175,4001,176
2021-12-021,1301,1501,1221,1451,065,4001,145
2021-12-011,1371,1571,1371,1411,099,7001,141
2021-11-301,1801,1911,1361,1392,183,4001,139
2021-11-291,1701,1761,1551,1651,648,2001,165
2021-11-261,2231,2301,1921,1941,077,9001,194
2021-11-251,2201,2321,2161,224633,4001,224
2021-11-241,1881,2191,1871,2101,899,8001,210
2021-11-221,2071,2311,2011,2291,026,6001,229
2021-11-191,2221,2341,2141,232958,7001,232
2021-11-181,2421,2431,2211,2251,309,3001,225
2021-11-171,2711,2721,2531,2561,148,6001,256
2021-11-161,2691,2841,2611,2691,250,4001,269
2021-11-151,2611,2741,2571,2701,494,9001,270
2021-11-121,2581,2691,2431,2572,211,9001,257
2021-11-111,2491,2621,2281,2542,424,3001,254
2021-11-101,3201,3241,2381,2494,854,0001,249
2021-11-091,5031,5091,4351,4371,065,8001,437
2021-11-081,4751,4951,4751,493809,1001,493
2021-11-051,4501,4651,4471,456404,8001,456
2021-11-041,4481,4661,4141,4661,020,6001,466
2021-11-021,4531,4551,4171,418569,8001,418
2021-11-011,4251,4371,4131,437476,5001,437
2021-10-291,4111,4111,3861,401602,2001,401
2021-10-281,4001,4181,3971,417705,9001,417
2021-10-271,4211,4301,4061,415638,6001,415
2021-10-261,4321,4351,4211,426294,7001,426
2021-10-251,4341,4351,4101,410532,7001,410
2021-10-221,4431,4481,4261,433649,0001,433
2021-10-211,4601,4661,4461,449513,0001,449
2021-10-201,4661,4701,4441,446663,8001,446
2021-10-191,4731,4731,4501,462663,7001,462
2021-10-181,4711,4761,4581,460533,5001,460
2021-10-151,4591,4701,4491,470581,0001,470
2021-10-141,4531,4611,4461,450730,1001,450
2021-10-131,4661,4721,4501,450536,9001,450
2021-10-121,4501,4701,4411,466568,4001,466
2021-10-111,4281,4541,4281,454464,7001,454
2021-10-081,4271,4361,4141,414583,7001,414
2021-10-071,3991,4091,3851,401517,3001,401
2021-10-061,3941,4141,3801,399680,9001,399
2021-10-051,3701,3971,3651,390550,8001,390
2021-10-041,4071,4091,3851,392439,5001,392
2021-10-011,4101,4221,3891,394635,6001,394
2021-09-301,4751,4761,4241,424912,8001,424
2021-09-291,4331,4611,4321,4591,142,8001,459
2021-09-281,4331,4621,4191,460891,2001,460
2021-09-271,4281,4381,4221,430578,6001,430
2021-09-241,4151,4391,4151,424989,7001,424
2021-09-221,3971,4031,3741,376828,1001,376
2021-09-211,4011,4191,4001,406979,3001,406
2021-09-171,4091,4371,4011,4301,233,8001,430
2021-09-161,4091,4161,4031,414517,6001,414
2021-09-151,3931,4001,3861,399741,0001,399
2021-09-141,4001,4091,3991,408775,9001,408
2021-09-131,3881,3921,3721,391620,1001,391
2021-09-101,3761,3951,3681,385902,5001,385
2021-09-091,3801,3921,3611,366751,7001,366
2021-09-081,3601,3881,3601,3871,019,9001,387
2021-09-071,3741,3811,3651,378700,4001,378
2021-09-061,3771,3801,3621,377704,2001,377
2021-09-031,3321,3551,3221,351624,1001,351
2021-09-021,3421,3451,3191,329486,3001,329
2021-09-011,3231,3431,3231,343672,2001,343
2021-08-311,3131,3231,2901,3191,047,0001,319
2021-08-301,2941,3101,2941,310948,6001,310
2021-08-271,2931,3031,2891,291885,3001,291
2021-08-261,3231,3241,2971,3061,179,1001,306
2021-08-251,3641,3681,3341,3421,086,6001,342
2021-08-241,3501,3571,3391,348683,9001,348
2021-08-231,3301,3541,3281,3411,004,5001,341
2021-08-201,3391,3431,3161,3231,114,2001,323
2021-08-191,3671,3711,3421,344771,1001,344
2021-08-181,3791,3851,3661,373460,4001,373
2021-08-171,3601,3781,3601,370711,1001,370
2021-08-161,3701,3821,3661,374777,0001,374
2021-08-131,3981,4061,3931,399391,9001,399
2021-08-121,4151,4231,4041,408704,3001,408
2021-08-111,4101,4441,3991,4041,253,3001,404
2021-08-101,3701,4191,3701,3851,720,8001,385
2021-08-061,3221,3611,2871,3563,315,3001,356
2021-08-051,4701,4831,4611,4681,113,1001,468
2021-08-041,4651,4691,4421,457684,8001,457
2021-08-031,4601,4691,4501,464632,6001,464
2021-08-021,4651,4831,4611,4641,083,5001,464
2021-07-301,4801,4801,4601,467908,9001,467
2021-07-291,5051,5081,4791,489631,4001,489
2021-07-281,4881,5121,4861,495558,0001,495
2021-07-271,5091,5201,4951,506870,3001,506
2021-07-261,4901,5091,4831,5091,023,6001,509
2021-07-211,4801,4831,4511,457867,8001,457
2021-07-201,4351,4531,4241,450627,0001,450
2021-07-191,4461,4691,4411,455943,2001,455
2021-07-161,4501,4781,4461,471774,7001,471
2021-07-151,4731,4811,4341,4421,962,5001,442
2021-07-141,4771,4771,4421,4431,538,0001,443
2021-07-131,5001,5051,4911,498688,9001,498
2021-07-121,5391,5391,4981,500671,5001,500
2021-07-091,4901,5051,4641,4991,185,7001,499
2021-07-081,5191,5421,5141,517871,0001,517
2021-07-071,5151,5231,4981,5171,134,4001,517
2021-07-061,5551,5631,5431,544731,6001,544
2021-07-051,5401,5541,5301,549545,7001,549
2021-07-021,5301,5541,5241,550809,2001,550
2021-07-011,5261,5321,5061,5201,387,5001,520
2021-06-301,5351,5431,5291,533874,8001,533
2021-06-291,5621,5621,5121,5261,779,1001,526
2021-06-281,5901,6051,5691,5951,920,6001,595
2021-06-251,5591,5671,5521,566857,7001,566
2021-06-241,5301,5531,5301,540595,1001,540
2021-06-231,5291,5461,5191,525562,3001,525
2021-06-221,5281,5321,5111,5291,111,0001,529
2021-06-211,5011,5171,4761,4861,509,8001,486
2021-06-181,6011,6011,5761,5811,743,7001,581
2021-06-171,6101,6111,5811,5921,374,7001,592
2021-06-161,5451,5831,5421,5831,254,3001,583
2021-06-151,5421,5501,5221,527931,4001,527
2021-06-141,5221,5401,5191,524824,5001,524
2021-06-111,5021,5221,4821,5151,088,8001,515
2021-06-101,5181,5201,5051,506606,8001,506
2021-06-091,5101,5241,5101,517741,6001,517
2021-06-081,4881,5061,4841,503832,2001,503
2021-06-071,5001,5091,4781,5041,163,3001,504
2021-06-041,4901,4951,4761,488813,7001,488
2021-06-031,4701,4821,4681,473655,8001,473
2021-06-021,4401,4611,4331,460946,5001,460
2021-06-011,4221,4381,4181,434826,4001,434
2021-05-311,4221,4301,4071,416944,4001,416
2021-05-281,4401,4411,4171,4221,985,8001,422
2021-05-271,4271,4451,4251,4361,050,0001,436
2021-05-261,4341,4391,4181,426784,2001,426
2021-05-251,4461,4481,4291,436853,3001,436
2021-05-241,4531,4681,4441,460964,5001,460
2021-05-211,4361,4461,4271,440817,0001,440
2021-05-201,4351,4561,4351,450626,9001,450
2021-05-191,4411,4501,4311,435882,4001,435
2021-05-181,4401,4671,4341,4481,017,5001,448
2021-05-171,4351,4441,4151,4231,077,3001,423
2021-05-141,4501,4521,4131,4241,659,1001,424
2021-05-131,4171,4541,4011,4282,364,3001,428
2021-05-121,3971,4021,3631,3871,422,0001,387
2021-05-111,4131,4221,3951,4041,099,9001,404
2021-05-101,3951,4151,3921,408775,5001,408
2021-05-071,3801,3971,3761,392962,1001,392
2021-05-061,3931,4001,3701,3791,392,3001,379
2021-04-301,3551,3641,3451,3521,287,3001,352
2021-04-281,3441,3531,3371,348712,7001,348
2021-04-271,3321,3541,3261,344973,4001,344
2021-04-261,3571,3591,3311,340984,2001,340
2021-04-231,3431,3461,3371,346681,2001,346
2021-04-221,3561,3621,3331,343795,5001,343
2021-04-211,3231,3331,3071,3281,270,7001,328
2021-04-201,3661,3661,3441,3481,036,9001,348
2021-04-191,3511,3661,3451,366746,7001,366
2021-04-161,3421,3501,3391,349802,8001,349
2021-04-151,3341,3481,3341,342860,9001,342
2021-04-141,3481,3501,3261,3341,083,4001,334
2021-04-131,3371,3551,3341,3481,463,6001,348
2021-04-121,3751,3751,3221,3251,905,2001,325
2021-04-091,3251,3311,3131,3171,018,0001,317
2021-04-081,3131,3251,3101,3251,139,9001,325
2021-04-071,2821,3191,2821,3181,252,9001,318
2021-04-061,3001,3041,2621,2811,152,5001,281
2021-04-051,2781,2901,2651,289486,3001,289
2021-04-021,2801,2841,2521,2691,125,7001,269
2021-04-011,3061,3061,2701,2831,787,8001,283
2021-03-311,3191,3251,2931,3051,491,1001,305
2021-03-301,3061,3171,2851,3141,170,8001,314
2021-03-291,3191,3281,2891,3052,197,2001,305
2021-03-261,2931,2971,2831,2931,486,4001,293
2021-03-251,2551,2821,2471,2741,364,2001,274
2021-03-241,2301,2541,2211,2511,641,0001,251
2021-03-231,2301,2561,2301,2341,305,5001,234
2021-03-221,2301,2341,2151,2221,028,5001,222
2021-03-191,2171,2341,2101,2281,302,3001,228
2021-03-181,2001,2271,1951,2271,225,1001,227
2021-03-171,1811,2011,1671,1991,468,6001,199
2021-03-161,2191,2231,1991,202943,4001,202
2021-03-151,2101,2271,1981,2141,047,9001,214
2021-03-121,1881,2071,1811,2051,342,6001,205
2021-03-111,2051,2161,1881,1881,116,8001,188
2021-03-101,1901,2231,1841,2031,442,4001,203
2021-03-091,2021,2211,1931,2141,574,3001,214
2021-03-081,2131,2231,1961,2031,155,3001,203
2021-03-051,1861,2051,1661,2011,610,3001,201
2021-03-041,2041,2091,1681,1871,596,9001,187
2021-03-031,2181,2241,2001,2191,018,6001,219
2021-03-021,2251,2351,1891,200970,6001,200
2021-03-011,2111,2311,2011,2221,273,9001,222
2021-02-261,1971,2121,1851,1851,387,9001,185
2021-02-251,2101,2201,2011,210816,5001,210
2021-02-241,1821,2081,1791,1871,730,8001,187
2021-02-221,1831,2061,1721,1941,316,9001,194
2021-02-191,1551,1801,1521,1611,344,0001,161
2021-02-181,1651,1661,1411,1601,154,0001,160
2021-02-171,1431,1581,1351,1521,049,2001,152
2021-02-161,1561,1651,1451,150931,1001,150
2021-02-151,1661,1701,1331,1491,454,9001,149
2021-02-121,1771,1801,1451,1582,418,4001,158
2021-02-101,1011,1841,0981,1744,702,0001,174
2021-02-091,0481,0501,0111,0291,797,0001,029
2021-02-081,0321,0451,0251,045989,9001,045
2021-02-051,0331,0411,0171,0201,321,2001,020
2021-02-041,0061,0241,0041,0231,179,6001,023
2021-02-031,0021,0149971,002939,5001,002
2021-02-029851,001979993802,300993
2021-02-01961992960980964,900980
2021-01-299849889579601,404,300960
2021-01-289659909639811,534,100981
2021-01-27995998977980770,900980
2021-01-26992996982985793,300985
2021-01-251,0181,0209899941,448,700994
2021-01-221,0001,0199951,0171,436,9001,017
2021-01-219991,0139899991,961,500999
2021-01-209509899489892,642,600989
2021-01-199369649369461,025,300946
2021-01-189479559359351,073,900935
2021-01-159609649499561,294,900956
2021-01-149409769389682,193,500968
2021-01-139489549389471,298,100947
2021-01-129299429269401,001,500940
2021-01-089119399079382,136,300938
2021-01-079169299119182,196,100918
2021-01-068779058779031,668,800903
2021-01-058668798638741,754,000874
2021-01-048979038708741,908,400874

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