住友ゴム工業(5110)の株価時系列情報
住友ゴム工業(5110)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,636 | 1,641 | 1,608 | 1,620 | 2,008,600 |
| 2025/06/12 | 1,688 | 1,697 | 1,652 | 1,654 | 1,157,000 |
| 2025/06/11 | 1,669 | 1,688 | 1,668 | 1,687 | 952,100 |
| 2025/06/10 | 1,680 | 1,682 | 1,657 | 1,668 | 1,285,300 |
| 2025/06/09 | 1,647 | 1,661 | 1,643 | 1,646 | 992,100 |
| 2025/06/06 | 1,643 | 1,654 | 1,625 | 1,642 | 1,616,700 |
| 2025/06/05 | 1,660 | 1,670 | 1,646 | 1,655 | 2,514,000 |
| 2025/06/04 | 1,718 | 1,723 | 1,687 | 1,698 | 2,052,500 |
| 2025/06/03 | 1,733 | 1,744 | 1,718 | 1,718 | 1,559,400 |
| 2025/06/02 | 1,766 | 1,776 | 1,730 | 1,735 | 1,822,800 |
| 2025/05/30 | 1,795 | 1,812 | 1,780 | 1,801 | 1,262,100 |
| 2025/05/29 | 1,790 | 1,795 | 1,782 | 1,790 | 742,700 |
| 2025/05/28 | 1,774 | 1,786 | 1,767 | 1,775 | 918,200 |
| 2025/05/27 | 1,736 | 1,756 | 1,734 | 1,756 | 692,300 |
| 2025/05/26 | 1,754 | 1,763 | 1,736 | 1,736 | 1,108,900 |
| 2025/05/23 | 1,758 | 1,777 | 1,753 | 1,765 | 937,400 |
| 2025/05/22 | 1,751 | 1,768 | 1,745 | 1,753 | 868,400 |
| 2025/05/21 | 1,780 | 1,794 | 1,770 | 1,781 | 830,400 |
| 2025/05/20 | 1,800 | 1,812 | 1,761 | 1,768 | 1,130,600 |
| 2025/05/19 | 1,758 | 1,798 | 1,757 | 1,789 | 1,230,000 |
| 2025/05/16 | 1,785 | 1,786 | 1,723 | 1,773 | 3,176,700 |
| 2025/05/15 | 1,890 | 1,916 | 1,871 | 1,894 | 1,459,700 |
| 2025/05/14 | 1,951 | 1,953 | 1,899 | 1,911 | 1,147,200 |
| 2025/05/13 | 1,924 | 1,949 | 1,900 | 1,932 | 1,696,000 |
| 2025/05/12 | 1,890 | 1,897 | 1,877 | 1,890 | 973,200 |
| 2025/05/09 | 1,880 | 1,898 | 1,875 | 1,890 | 754,600 |
| 2025/05/08 | 1,840 | 1,859 | 1,834 | 1,858 | 865,700 |
| 2025/05/07 | 1,845 | 1,852 | 1,821 | 1,841 | 930,100 |
| 2025/05/02 | 1,830 | 1,860 | 1,828 | 1,853 | 900,100 |
| 2025/05/01 | 1,790 | 1,830 | 1,783 | 1,827 | 1,266,900 |
| 2025/04/30 | 1,801 | 1,808 | 1,771 | 1,800 | 1,779,500 |
| 2025/04/28 | 1,805 | 1,816 | 1,783 | 1,791 | 1,023,400 |
| 2025/04/25 | 1,785 | 1,793 | 1,766 | 1,775 | 1,551,700 |
| 2025/04/24 | 1,807 | 1,827 | 1,775 | 1,775 | 1,588,500 |
| 2025/04/23 | 1,781 | 1,800 | 1,759 | 1,800 | 2,278,400 |
| 2025/04/22 | 1,700 | 1,744 | 1,696 | 1,736 | 1,963,900 |
| 2025/04/21 | 1,701 | 1,714 | 1,695 | 1,696 | 2,102,600 |
| 2025/04/18 | 1,684 | 1,702 | 1,664 | 1,700 | 1,320,600 |
| 2025/04/17 | 1,622 | 1,675 | 1,610 | 1,665 | 1,930,600 |
| 2025/04/16 | 1,626 | 1,637 | 1,603 | 1,621 | 2,182,400 |
| 2025/04/15 | 1,567 | 1,628 | 1,565 | 1,603 | 3,308,200 |
| 2025/04/14 | 1,561 | 1,562 | 1,523 | 1,527 | 1,953,700 |
| 2025/04/11 | 1,457 | 1,539 | 1,443 | 1,528 | 2,209,600 |
| 2025/04/10 | 1,642 | 1,642 | 1,505 | 1,561 | 3,728,200 |
| 2025/04/09 | 1,437 | 1,448 | 1,401 | 1,416 | 2,488,900 |
| 2025/04/08 | 1,411 | 1,475 | 1,410 | 1,467 | 3,130,300 |
| 2025/04/07 | 1,329 | 1,392 | 1,285 | 1,370 | 3,746,600 |
| 2025/04/04 | 1,537 | 1,547 | 1,437 | 1,477 | 4,889,100 |
| 2025/04/03 | 1,719 | 1,722 | 1,584 | 1,606 | 7,296,000 |
| 2025/04/02 | 1,852 | 1,854 | 1,817 | 1,826 | 1,765,900 |
| 2025/04/01 | 1,860 | 1,870 | 1,842 | 1,860 | 2,700,700 |
| 2025/03/31 | 1,906 | 1,908 | 1,865 | 1,883 | 1,506,900 |
| 2025/03/28 | 1,975 | 1,980 | 1,931 | 1,946 | 2,121,000 |
| 2025/03/27 | 1,950 | 1,988 | 1,945 | 1,985 | 2,752,900 |
| 2025/03/26 | 1,989 | 1,990 | 1,957 | 1,986 | 1,808,800 |
| 2025/03/25 | 1,960 | 1,969 | 1,944 | 1,950 | 959,400 |
| 2025/03/24 | 1,963 | 1,975 | 1,930 | 1,953 | 1,994,100 |
| 2025/03/21 | 1,933 | 1,990 | 1,932 | 1,970 | 2,412,900 |
| 2025/03/19 | 1,917 | 1,949 | 1,917 | 1,939 | 947,500 |
| 2025/03/18 | 1,926 | 1,949 | 1,917 | 1,917 | 1,884,600 |
| 2025/03/17 | 1,888 | 1,910 | 1,884 | 1,900 | 1,819,100 |
| 2025/03/14 | 1,880 | 1,898 | 1,873 | 1,887 | 1,271,700 |
| 2025/03/13 | 1,881 | 1,932 | 1,878 | 1,891 | 1,616,000 |
| 2025/03/12 | 1,843 | 1,902 | 1,840 | 1,892 | 2,230,800 |
| 2025/03/11 | 1,855 | 1,859 | 1,824 | 1,850 | 1,397,900 |
| 2025/03/10 | 1,920 | 1,933 | 1,850 | 1,856 | 1,873,100 |
| 2025/03/07 | 1,780 | 1,844 | 1,780 | 1,840 | 1,715,900 |
| 2025/03/06 | 1,782 | 1,799 | 1,780 | 1,789 | 1,135,300 |
| 2025/03/05 | 1,786 | 1,795 | 1,761 | 1,781 | 937,300 |
| 2025/03/04 | 1,775 | 1,805 | 1,754 | 1,782 | 1,812,000 |
| 2025/03/03 | 1,757 | 1,804 | 1,755 | 1,790 | 1,821,800 |
| 2025/02/28 | 1,742 | 1,749 | 1,726 | 1,736 | 1,158,600 |
| 2025/02/27 | 1,740 | 1,760 | 1,738 | 1,752 | 809,400 |
| 2025/02/26 | 1,790 | 1,796 | 1,739 | 1,745 | 1,312,200 |
| 2025/02/25 | 1,735 | 1,810 | 1,734 | 1,798 | 1,870,200 |
| 2025/02/21 | 1,715 | 1,752 | 1,713 | 1,752 | 1,748,400 |
| 2025/02/20 | 1,731 | 1,740 | 1,700 | 1,710 | 1,047,900 |
| 2025/02/19 | 1,742 | 1,758 | 1,732 | 1,739 | 939,500 |
| 2025/02/18 | 1,752 | 1,767 | 1,737 | 1,759 | 855,200 |
| 2025/02/17 | 1,756 | 1,782 | 1,749 | 1,755 | 1,382,700 |
| 2025/02/14 | 1,795 | 1,836 | 1,718 | 1,735 | 1,947,400 |
| 2025/02/13 | 1,770 | 1,796 | 1,698 | 1,740 | 5,217,600 |
| 2025/02/12 | 1,798 | 1,799 | 1,753 | 1,768 | 1,467,500 |
| 2025/02/10 | 1,799 | 1,799 | 1,777 | 1,798 | 551,600 |
| 2025/02/07 | 1,772 | 1,790 | 1,764 | 1,786 | 626,900 |
| 2025/02/06 | 1,765 | 1,776 | 1,757 | 1,770 | 584,200 |
| 2025/02/05 | 1,762 | 1,774 | 1,747 | 1,762 | 1,106,900 |
| 2025/02/04 | 1,765 | 1,779 | 1,754 | 1,760 | 689,300 |
| 2025/02/03 | 1,776 | 1,789 | 1,748 | 1,748 | 1,176,000 |
| 2025/01/31 | 1,820 | 1,823 | 1,806 | 1,816 | 1,025,200 |
| 2025/01/30 | 1,788 | 1,814 | 1,780 | 1,812 | 1,203,400 |
| 2025/01/29 | 1,778 | 1,803 | 1,769 | 1,795 | 1,098,200 |
| 2025/01/28 | 1,762 | 1,785 | 1,756 | 1,769 | 1,104,800 |
| 2025/01/27 | 1,779 | 1,791 | 1,771 | 1,787 | 850,000 |
| 2025/01/24 | 1,790 | 1,795 | 1,765 | 1,769 | 1,161,900 |
| 2025/01/23 | 1,770 | 1,792 | 1,757 | 1,787 | 1,147,500 |
| 2025/01/22 | 1,769 | 1,797 | 1,766 | 1,786 | 1,099,400 |
| 2025/01/21 | 1,772 | 1,777 | 1,747 | 1,764 | 1,095,200 |
| 2025/01/20 | 1,753 | 1,786 | 1,741 | 1,768 | 1,270,300 |
| 2025/01/17 | 1,721 | 1,724 | 1,694 | 1,713 | 1,110,600 |
| 2025/01/16 | 1,730 | 1,733 | 1,708 | 1,716 | 832,000 |
| 2025/01/15 | 1,733 | 1,739 | 1,720 | 1,725 | 946,500 |
| 2025/01/14 | 1,738 | 1,743 | 1,710 | 1,733 | 947,100 |
| 2025/01/10 | 1,730 | 1,750 | 1,726 | 1,732 | 856,600 |
| 2025/01/09 | 1,811 | 1,825 | 1,757 | 1,758 | 3,089,500 |
| 2025/01/08 | 1,720 | 1,830 | 1,706 | 1,770 | 6,697,600 |
| 2025/01/07 | 1,753 | 1,753 | 1,733 | 1,749 | 843,000 |
| 2025/01/06 | 1,772 | 1,780 | 1,744 | 1,752 | 1,068,600 |
| 2024/12/30 | 1,780 | 1,784 | 1,768 | 1,784 | 592,700 |
| 2024/12/27 | 1,765 | 1,778 | 1,753 | 1,776 | 1,301,100 |
| 2024/12/26 | 1,786 | 1,796 | 1,775 | 1,794 | 1,130,400 |
| 2024/12/25 | 1,775 | 1,786 | 1,757 | 1,786 | 757,700 |
| 2024/12/24 | 1,771 | 1,785 | 1,761 | 1,770 | 815,600 |
| 2024/12/23 | 1,761 | 1,774 | 1,743 | 1,769 | 833,900 |
| 2024/12/20 | 1,753 | 1,767 | 1,752 | 1,757 | 1,079,200 |
| 2024/12/19 | 1,750 | 1,766 | 1,745 | 1,752 | 989,300 |
| 2024/12/18 | 1,764 | 1,795 | 1,764 | 1,786 | 1,434,700 |
| 2024/12/17 | 1,792 | 1,800 | 1,762 | 1,762 | 962,400 |
| 2024/12/16 | 1,803 | 1,842 | 1,803 | 1,804 | 1,479,800 |
| 2024/12/13 | 1,729 | 1,811 | 1,713 | 1,785 | 1,905,000 |
| 2024/12/12 | 1,735 | 1,750 | 1,731 | 1,738 | 1,063,400 |
| 2024/12/11 | 1,733 | 1,738 | 1,718 | 1,725 | 930,100 |
| 2024/12/10 | 1,739 | 1,741 | 1,717 | 1,719 | 767,300 |
| 2024/12/09 | 1,715 | 1,745 | 1,715 | 1,719 | 2,076,500 |
| 2024/12/06 | 1,690 | 1,707 | 1,681 | 1,701 | 1,317,800 |
| 2024/12/05 | 1,669 | 1,680 | 1,657 | 1,680 | 1,120,300 |
| 2024/12/04 | 1,665 | 1,671 | 1,648 | 1,652 | 693,000 |
| 2024/12/03 | 1,643 | 1,667 | 1,643 | 1,666 | 1,219,400 |
| 2024/12/02 | 1,648 | 1,666 | 1,641 | 1,643 | 1,068,200 |
| 2024/11/29 | 1,674 | 1,674 | 1,640 | 1,648 | 1,326,400 |
| 2024/11/28 | 1,681 | 1,695 | 1,673 | 1,688 | 1,440,900 |
| 2024/11/27 | 1,720 | 1,727 | 1,682 | 1,697 | 1,360,200 |
| 2024/11/26 | 1,745 | 1,756 | 1,714 | 1,741 | 1,181,400 |
| 2024/11/25 | 1,784 | 1,784 | 1,750 | 1,755 | 1,408,800 |
| 2024/11/22 | 1,775 | 1,790 | 1,763 | 1,774 | 804,300 |
| 2024/11/21 | 1,783 | 1,794 | 1,764 | 1,773 | 1,214,400 |
| 2024/11/20 | 1,790 | 1,806 | 1,781 | 1,796 | 1,120,900 |
| 2024/11/19 | 1,770 | 1,795 | 1,768 | 1,781 | 1,687,500 |
| 2024/11/18 | 1,767 | 1,793 | 1,765 | 1,774 | 1,014,400 |
| 2024/11/15 | 1,750 | 1,792 | 1,740 | 1,779 | 1,392,000 |
| 2024/11/14 | 1,768 | 1,794 | 1,748 | 1,748 | 1,586,300 |
| 2024/11/13 | 1,779 | 1,808 | 1,768 | 1,769 | 2,682,300 |
| 2024/11/12 | 1,724 | 1,754 | 1,704 | 1,744 | 2,419,000 |
| 2024/11/11 | 1,637 | 1,728 | 1,634 | 1,708 | 3,237,500 |
| 2024/11/08 | 1,658 | 1,710 | 1,601 | 1,661 | 6,299,000 |
| 2024/11/07 | 1,573 | 1,596 | 1,568 | 1,578 | 1,480,900 |
| 2024/11/06 | 1,572 | 1,599 | 1,567 | 1,574 | 1,629,200 |
| 2024/11/05 | 1,555 | 1,572 | 1,550 | 1,567 | 878,900 |
| 2024/11/01 | 1,557 | 1,566 | 1,547 | 1,549 | 765,300 |
| 2024/10/31 | 1,590 | 1,593 | 1,566 | 1,578 | 768,400 |
| 2024/10/30 | 1,599 | 1,599 | 1,579 | 1,579 | 1,220,600 |
| 2024/10/29 | 1,588 | 1,597 | 1,577 | 1,595 | 1,402,400 |
| 2024/10/28 | 1,537 | 1,580 | 1,534 | 1,574 | 1,393,100 |
| 2024/10/25 | 1,537 | 1,547 | 1,528 | 1,539 | 988,100 |
| 2024/10/24 | 1,530 | 1,548 | 1,515 | 1,535 | 992,700 |
| 2024/10/23 | 1,545 | 1,564 | 1,535 | 1,535 | 781,800 |
| 2024/10/22 | 1,548 | 1,548 | 1,530 | 1,541 | 1,123,500 |
| 2024/10/21 | 1,534 | 1,547 | 1,524 | 1,546 | 788,500 |
| 2024/10/18 | 1,551 | 1,553 | 1,519 | 1,525 | 888,800 |
| 2024/10/17 | 1,547 | 1,555 | 1,542 | 1,547 | 1,041,800 |
| 2024/10/16 | 1,534 | 1,553 | 1,521 | 1,538 | 868,800 |
| 2024/10/15 | 1,553 | 1,560 | 1,541 | 1,545 | 829,300 |
| 2024/10/11 | 1,568 | 1,570 | 1,544 | 1,553 | 865,000 |
| 2024/10/10 | 1,570 | 1,581 | 1,562 | 1,568 | 952,400 |
| 2024/10/09 | 1,575 | 1,577 | 1,543 | 1,550 | 940,600 |
| 2024/10/08 | 1,575 | 1,582 | 1,564 | 1,566 | 641,700 |
| 2024/10/07 | 1,605 | 1,605 | 1,585 | 1,590 | 711,800 |
| 2024/10/04 | 1,576 | 1,579 | 1,557 | 1,574 | 1,037,200 |
| 2024/10/03 | 1,590 | 1,590 | 1,565 | 1,576 | 1,384,900 |
| 2024/10/02 | 1,571 | 1,588 | 1,544 | 1,556 | 1,322,200 |
| 2024/10/01 | 1,586 | 1,595 | 1,575 | 1,590 | 1,204,200 |
| 2024/09/30 | 1,561 | 1,595 | 1,553 | 1,568 | 1,545,100 |
| 2024/09/27 | 1,629 | 1,642 | 1,622 | 1,640 | 1,208,900 |
| 2024/09/26 | 1,632 | 1,638 | 1,603 | 1,638 | 2,023,100 |
| 2024/09/25 | 1,607 | 1,625 | 1,602 | 1,625 | 1,423,800 |
| 2024/09/24 | 1,633 | 1,639 | 1,614 | 1,625 | 1,730,800 |
| 2024/09/20 | 1,607 | 1,637 | 1,592 | 1,606 | 2,648,700 |
| 2024/09/19 | 1,550 | 1,561 | 1,543 | 1,551 | 1,373,900 |
| 2024/09/18 | 1,507 | 1,524 | 1,502 | 1,524 | 1,241,100 |
| 2024/09/17 | 1,514 | 1,517 | 1,476 | 1,497 | 903,800 |
| 2024/09/13 | 1,493 | 1,506 | 1,485 | 1,496 | 893,500 |
| 2024/09/12 | 1,510 | 1,519 | 1,490 | 1,507 | 691,600 |
| 2024/09/11 | 1,498 | 1,509 | 1,462 | 1,473 | 918,000 |
| 2024/09/10 | 1,506 | 1,519 | 1,499 | 1,507 | 977,200 |
| 2024/09/09 | 1,490 | 1,498 | 1,461 | 1,497 | 1,034,800 |
| 2024/09/06 | 1,512 | 1,545 | 1,506 | 1,516 | 1,633,100 |
| 2024/09/05 | 1,461 | 1,535 | 1,455 | 1,518 | 2,140,500 |
| 2024/09/04 | 1,466 | 1,472 | 1,452 | 1,460 | 891,400 |
| 2024/09/03 | 1,504 | 1,510 | 1,490 | 1,497 | 465,500 |
| 2024/09/02 | 1,508 | 1,514 | 1,485 | 1,503 | 806,200 |
| 2024/08/30 | 1,489 | 1,492 | 1,476 | 1,487 | 749,400 |
| 2024/08/29 | 1,475 | 1,490 | 1,469 | 1,487 | 656,900 |
| 2024/08/28 | 1,460 | 1,477 | 1,453 | 1,471 | 621,900 |
| 2024/08/27 | 1,474 | 1,479 | 1,466 | 1,473 | 477,200 |
| 2024/08/26 | 1,473 | 1,480 | 1,450 | 1,465 | 605,300 |
| 2024/08/23 | 1,499 | 1,503 | 1,479 | 1,490 | 840,800 |
| 2024/08/22 | 1,490 | 1,491 | 1,473 | 1,477 | 707,800 |
| 2024/08/21 | 1,490 | 1,501 | 1,474 | 1,476 | 1,134,000 |
| 2024/08/20 | 1,503 | 1,505 | 1,480 | 1,494 | 597,200 |
| 2024/08/19 | 1,487 | 1,502 | 1,469 | 1,474 | 699,200 |