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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,539 | 1,551 | 1,527 | 1,529 | 992,900 |
| 2024/07/25 | 1,540 | 1,546 | 1,510 | 1,517 | 1,276,800 |
| 2024/07/24 | 1,579 | 1,579 | 1,546 | 1,546 | 729,700 |
| 2024/07/23 | 1,572 | 1,586 | 1,558 | 1,579 | 1,024,900 |
| 2024/07/22 | 1,560 | 1,563 | 1,543 | 1,546 | 682,000 |
| 2024/07/19 | 1,581 | 1,582 | 1,559 | 1,566 | 815,000 |
| 2024/07/18 | 1,598 | 1,602 | 1,587 | 1,592 | 585,900 |
| 2024/07/17 | 1,595 | 1,623 | 1,590 | 1,607 | 1,093,900 |
| 2024/07/16 | 1,595 | 1,596 | 1,577 | 1,581 | 953,900 |
| 2024/07/12 | 1,602 | 1,613 | 1,591 | 1,602 | 740,400 |
| 2024/07/11 | 1,620 | 1,641 | 1,600 | 1,611 | 1,744,200 |
| 2024/07/10 | 1,548 | 1,576 | 1,545 | 1,574 | 1,898,300 |
| 2024/07/09 | 1,570 | 1,570 | 1,536 | 1,556 | 1,369,900 |
| 2024/07/08 | 1,570 | 1,571 | 1,541 | 1,565 | 1,073,100 |
| 2024/07/05 | 1,615 | 1,618 | 1,568 | 1,568 | 1,063,700 |
| 2024/07/04 | 1,601 | 1,610 | 1,598 | 1,608 | 640,100 |
| 2024/07/03 | 1,615 | 1,621 | 1,595 | 1,595 | 780,300 |
| 2024/07/02 | 1,623 | 1,625 | 1,604 | 1,616 | 846,000 |
| 2024/07/01 | 1,626 | 1,633 | 1,607 | 1,618 | 1,010,000 |
| 2024/06/28 | 1,605 | 1,608 | 1,592 | 1,603 | 1,124,500 |
| 2024/06/27 | 1,597 | 1,602 | 1,585 | 1,595 | 1,087,900 |
| 2024/06/26 | 1,628 | 1,640 | 1,616 | 1,627 | 1,631,900 |
| 2024/06/25 | 1,630 | 1,637 | 1,617 | 1,631 | 1,061,300 |
| 2024/06/24 | 1,610 | 1,618 | 1,602 | 1,613 | 991,400 |
| 2024/06/21 | 1,619 | 1,624 | 1,598 | 1,605 | 1,262,800 |
| 2024/06/20 | 1,610 | 1,622 | 1,608 | 1,619 | 607,700 |
| 2024/06/19 | 1,626 | 1,632 | 1,601 | 1,615 | 814,100 |
| 2024/06/18 | 1,630 | 1,630 | 1,616 | 1,622 | 733,100 |
| 2024/06/17 | 1,660 | 1,661 | 1,614 | 1,619 | 906,000 |
| 2024/06/14 | 1,630 | 1,670 | 1,625 | 1,662 | 1,012,100 |
| 2024/06/13 | 1,695 | 1,698 | 1,645 | 1,647 | 973,300 |
| 2024/06/12 | 1,703 | 1,705 | 1,692 | 1,697 | 723,300 |
| 2024/06/11 | 1,722 | 1,743 | 1,711 | 1,713 | 884,300 |
| 2024/06/10 | 1,695 | 1,720 | 1,695 | 1,716 | 695,700 |
| 2024/06/07 | 1,707 | 1,715 | 1,699 | 1,700 | 564,200 |
| 2024/06/06 | 1,729 | 1,732 | 1,705 | 1,707 | 662,500 |
| 2024/06/05 | 1,747 | 1,763 | 1,728 | 1,731 | 774,200 |
| 2024/06/04 | 1,751 | 1,767 | 1,747 | 1,759 | 530,700 |
| 2024/06/03 | 1,772 | 1,796 | 1,767 | 1,767 | 857,300 |
| 2024/05/31 | 1,748 | 1,771 | 1,733 | 1,771 | 1,022,200 |
| 2024/05/30 | 1,710 | 1,735 | 1,689 | 1,733 | 1,143,200 |
| 2024/05/29 | 1,758 | 1,758 | 1,726 | 1,726 | 717,000 |
| 2024/05/28 | 1,773 | 1,776 | 1,758 | 1,766 | 614,100 |
| 2024/05/27 | 1,773 | 1,782 | 1,756 | 1,780 | 615,400 |
| 2024/05/24 | 1,750 | 1,778 | 1,748 | 1,761 | 498,400 |
| 2024/05/23 | 1,770 | 1,770 | 1,740 | 1,765 | 900,600 |
| 2024/05/22 | 1,815 | 1,822 | 1,774 | 1,777 | 938,400 |
| 2024/05/21 | 1,828 | 1,843 | 1,820 | 1,824 | 644,800 |
| 2024/05/20 | 1,818 | 1,854 | 1,809 | 1,840 | 725,600 |
| 2024/05/17 | 1,830 | 1,848 | 1,824 | 1,837 | 462,600 |
| 2024/05/16 | 1,888 | 1,891 | 1,829 | 1,839 | 1,025,900 |
| 2024/05/15 | 1,851 | 1,917 | 1,848 | 1,859 | 1,355,300 |
| 2024/05/14 | 1,967 | 1,967 | 1,831 | 1,845 | 2,625,600 |
| 2024/05/13 | 1,909 | 1,909 | 1,863 | 1,897 | 943,200 |
| 2024/05/10 | 1,900 | 1,910 | 1,881 | 1,900 | 527,300 |
| 2024/05/09 | 1,908 | 1,909 | 1,883 | 1,886 | 621,000 |
| 2024/05/08 | 1,873 | 1,893 | 1,859 | 1,880 | 694,800 |
| 2024/05/07 | 1,890 | 1,894 | 1,866 | 1,869 | 735,400 |
| 2024/05/02 | 1,886 | 1,891 | 1,877 | 1,888 | 456,000 |
| 2024/05/01 | 1,904 | 1,912 | 1,891 | 1,893 | 614,100 |
| 2024/04/30 | 1,877 | 1,937 | 1,870 | 1,914 | 785,000 |
| 2024/04/26 | 1,827 | 1,867 | 1,815 | 1,851 | 789,400 |
| 2024/04/25 | 1,880 | 1,894 | 1,839 | 1,842 | 836,400 |
| 2024/04/24 | 1,873 | 1,904 | 1,862 | 1,902 | 710,200 |
| 2024/04/23 | 1,912 | 1,922 | 1,867 | 1,876 | 1,081,100 |
| 2024/04/22 | 1,880 | 1,906 | 1,874 | 1,904 | 1,070,400 |
| 2024/04/19 | 1,860 | 1,872 | 1,833 | 1,859 | 860,900 |
| 2024/04/18 | 1,836 | 1,881 | 1,836 | 1,868 | 696,600 |
| 2024/04/17 | 1,880 | 1,885 | 1,835 | 1,846 | 698,900 |
| 2024/04/16 | 1,924 | 1,930 | 1,878 | 1,885 | 717,100 |
| 2024/04/15 | 1,906 | 1,943 | 1,898 | 1,934 | 527,800 |
| 2024/04/12 | 1,932 | 1,942 | 1,918 | 1,932 | 668,000 |
| 2024/04/11 | 1,892 | 1,919 | 1,885 | 1,908 | 775,400 |
| 2024/04/10 | 1,895 | 1,920 | 1,891 | 1,906 | 786,200 |
| 2024/04/09 | 1,882 | 1,899 | 1,867 | 1,881 | 725,800 |
| 2024/04/08 | 1,859 | 1,892 | 1,849 | 1,874 | 942,900 |
| 2024/04/05 | 1,849 | 1,862 | 1,830 | 1,854 | 853,800 |
| 2024/04/04 | 1,838 | 1,887 | 1,820 | 1,878 | 1,522,100 |
| 2024/04/03 | 1,766 | 1,803 | 1,755 | 1,786 | 998,500 |
| 2024/04/02 | 1,820 | 1,820 | 1,765 | 1,771 | 800,600 |
| 2024/04/01 | 1,885 | 1,887 | 1,808 | 1,820 | 645,300 |
| 2024/03/29 | 1,869 | 1,884 | 1,855 | 1,878 | 641,100 |
| 2024/03/28 | 1,860 | 1,871 | 1,851 | 1,858 | 753,500 |
| 2024/03/27 | 1,842 | 1,876 | 1,835 | 1,867 | 808,500 |
| 2024/03/26 | 1,844 | 1,844 | 1,824 | 1,837 | 505,700 |
| 2024/03/25 | 1,850 | 1,850 | 1,822 | 1,829 | 849,700 |
| 2024/03/22 | 1,820 | 1,848 | 1,815 | 1,848 | 963,200 |
| 2024/03/21 | 1,809 | 1,825 | 1,795 | 1,812 | 1,028,000 |
| 2024/03/19 | 1,768 | 1,810 | 1,763 | 1,802 | 715,000 |
| 2024/03/18 | 1,751 | 1,773 | 1,746 | 1,762 | 804,300 |
| 2024/03/15 | 1,719 | 1,742 | 1,717 | 1,740 | 1,535,900 |
| 2024/03/14 | 1,697 | 1,714 | 1,692 | 1,712 | 450,900 |
| 2024/03/13 | 1,720 | 1,727 | 1,686 | 1,694 | 620,900 |
| 2024/03/12 | 1,701 | 1,710 | 1,680 | 1,710 | 758,900 |
| 2024/03/11 | 1,725 | 1,733 | 1,693 | 1,711 | 1,061,800 |
| 2024/03/08 | 1,741 | 1,779 | 1,726 | 1,761 | 1,043,100 |
| 2024/03/07 | 1,800 | 1,810 | 1,765 | 1,781 | 891,300 |
| 2024/03/06 | 1,775 | 1,789 | 1,760 | 1,782 | 856,400 |
| 2024/03/05 | 1,723 | 1,764 | 1,717 | 1,750 | 845,000 |
| 2024/03/04 | 1,732 | 1,745 | 1,718 | 1,722 | 758,400 |
| 2024/03/01 | 1,727 | 1,741 | 1,716 | 1,731 | 802,000 |
| 2024/02/29 | 1,755 | 1,758 | 1,709 | 1,744 | 1,206,800 |
| 2024/02/28 | 1,788 | 1,789 | 1,734 | 1,756 | 1,057,600 |
| 2024/02/27 | 1,807 | 1,818 | 1,780 | 1,788 | 990,300 |
| 2024/02/26 | 1,827 | 1,847 | 1,799 | 1,807 | 874,400 |
| 2024/02/22 | 1,808 | 1,834 | 1,805 | 1,825 | 1,115,900 |
| 2024/02/21 | 1,765 | 1,813 | 1,765 | 1,808 | 1,201,600 |
| 2024/02/20 | 1,756 | 1,783 | 1,745 | 1,762 | 697,500 |
| 2024/02/19 | 1,760 | 1,768 | 1,727 | 1,754 | 1,073,900 |
| 2024/02/16 | 1,742 | 1,794 | 1,742 | 1,760 | 2,182,800 |
| 2024/02/15 | 1,716 | 1,731 | 1,689 | 1,723 | 1,985,900 |
| 2024/02/14 | 1,767 | 1,850 | 1,664 | 1,666 | 4,966,300 |
| 2024/02/13 | 1,745 | 1,772 | 1,726 | 1,772 | 1,037,300 |
| 2024/02/09 | 1,722 | 1,738 | 1,713 | 1,733 | 657,700 |
| 2024/02/08 | 1,745 | 1,745 | 1,714 | 1,736 | 617,700 |
| 2024/02/07 | 1,719 | 1,748 | 1,716 | 1,740 | 725,900 |
| 2024/02/06 | 1,713 | 1,727 | 1,701 | 1,719 | 718,800 |
| 2024/02/05 | 1,726 | 1,727 | 1,708 | 1,723 | 823,700 |
| 2024/02/02 | 1,712 | 1,712 | 1,687 | 1,697 | 692,300 |
| 2024/02/01 | 1,695 | 1,709 | 1,686 | 1,699 | 702,100 |
| 2024/01/31 | 1,668 | 1,723 | 1,661 | 1,722 | 1,128,400 |
| 2024/01/30 | 1,685 | 1,707 | 1,674 | 1,701 | 1,042,400 |
| 2024/01/29 | 1,667 | 1,697 | 1,667 | 1,691 | 1,032,400 |
| 2024/01/26 | 1,653 | 1,667 | 1,648 | 1,659 | 856,700 |
| 2024/01/25 | 1,653 | 1,653 | 1,630 | 1,648 | 866,700 |
| 2024/01/24 | 1,658 | 1,658 | 1,636 | 1,647 | 629,500 |
| 2024/01/23 | 1,670 | 1,681 | 1,646 | 1,664 | 958,500 |
| 2024/01/22 | 1,629 | 1,669 | 1,629 | 1,667 | 1,236,300 |
| 2024/01/19 | 1,644 | 1,645 | 1,609 | 1,621 | 1,109,600 |
| 2024/01/18 | 1,626 | 1,639 | 1,622 | 1,633 | 994,500 |
| 2024/01/17 | 1,618 | 1,643 | 1,615 | 1,620 | 1,117,700 |
| 2024/01/16 | 1,630 | 1,630 | 1,602 | 1,603 | 679,500 |
| 2024/01/15 | 1,617 | 1,630 | 1,614 | 1,626 | 633,700 |
| 2024/01/12 | 1,659 | 1,662 | 1,608 | 1,625 | 1,281,200 |
| 2024/01/11 | 1,633 | 1,665 | 1,632 | 1,650 | 1,321,900 |
| 2024/01/10 | 1,585 | 1,613 | 1,582 | 1,612 | 1,372,400 |
| 2024/01/09 | 1,591 | 1,598 | 1,567 | 1,577 | 1,161,700 |
| 2024/01/05 | 1,590 | 1,591 | 1,562 | 1,584 | 714,900 |
| 2024/01/04 | 1,535 | 1,571 | 1,519 | 1,571 | 1,117,700 |
| 2023/12/29 | 1,530 | 1,537 | 1,521 | 1,532 | 848,000 |
| 2023/12/28 | 1,502 | 1,530 | 1,502 | 1,528 | 904,900 |
| 2023/12/27 | 1,562 | 1,566 | 1,547 | 1,557 | 1,468,000 |
| 2023/12/26 | 1,569 | 1,569 | 1,549 | 1,558 | 632,700 |
| 2023/12/25 | 1,562 | 1,565 | 1,555 | 1,561 | 497,400 |
| 2023/12/22 | 1,543 | 1,555 | 1,537 | 1,549 | 794,600 |
| 2023/12/21 | 1,570 | 1,572 | 1,536 | 1,538 | 1,591,200 |
| 2023/12/20 | 1,600 | 1,609 | 1,589 | 1,593 | 820,600 |
| 2023/12/19 | 1,597 | 1,599 | 1,568 | 1,591 | 867,000 |
| 2023/12/18 | 1,595 | 1,595 | 1,566 | 1,586 | 987,000 |
| 2023/12/15 | 1,630 | 1,632 | 1,603 | 1,608 | 768,200 |
| 2023/12/14 | 1,658 | 1,667 | 1,615 | 1,619 | 1,351,500 |
| 2023/12/13 | 1,693 | 1,697 | 1,673 | 1,692 | 957,600 |
| 2023/12/12 | 1,700 | 1,700 | 1,673 | 1,688 | 943,600 |
| 2023/12/11 | 1,651 | 1,672 | 1,646 | 1,671 | 729,500 |
| 2023/12/08 | 1,678 | 1,678 | 1,627 | 1,637 | 1,100,200 |
| 2023/12/07 | 1,700 | 1,705 | 1,693 | 1,696 | 804,900 |
| 2023/12/06 | 1,698 | 1,722 | 1,697 | 1,706 | 1,256,900 |
| 2023/12/05 | 1,733 | 1,733 | 1,691 | 1,696 | 1,041,000 |
| 2023/12/04 | 1,702 | 1,708 | 1,692 | 1,693 | 693,200 |
| 2023/12/01 | 1,702 | 1,711 | 1,694 | 1,710 | 999,800 |
| 2023/11/30 | 1,708 | 1,710 | 1,691 | 1,710 | 946,000 |
| 2023/11/29 | 1,721 | 1,735 | 1,708 | 1,730 | 1,027,600 |
| 2023/11/28 | 1,733 | 1,743 | 1,713 | 1,725 | 1,445,500 |
| 2023/11/27 | 1,695 | 1,698 | 1,679 | 1,693 | 668,200 |
| 2023/11/24 | 1,670 | 1,687 | 1,664 | 1,687 | 1,000,200 |
| 2023/11/22 | 1,628 | 1,676 | 1,627 | 1,661 | 1,057,300 |
| 2023/11/21 | 1,630 | 1,655 | 1,617 | 1,645 | 1,749,600 |
| 2023/11/20 | 1,678 | 1,709 | 1,654 | 1,655 | 2,453,000 |
| 2023/11/17 | 1,699 | 1,703 | 1,674 | 1,702 | 1,822,200 |
| 2023/11/16 | 1,761 | 1,763 | 1,690 | 1,723 | 2,338,100 |
| 2023/11/15 | 1,766 | 1,789 | 1,748 | 1,782 | 2,513,700 |
| 2023/11/14 | 1,803 | 1,811 | 1,771 | 1,789 | 2,524,700 |
| 2023/11/13 | 1,756 | 1,819 | 1,756 | 1,817 | 4,095,900 |
| 2023/11/10 | 1,543 | 1,589 | 1,543 | 1,584 | 818,200 |
| 2023/11/09 | 1,536 | 1,580 | 1,528 | 1,573 | 758,100 |
| 2023/11/08 | 1,578 | 1,588 | 1,521 | 1,540 | 1,270,900 |
| 2023/11/07 | 1,587 | 1,595 | 1,563 | 1,564 | 599,000 |
| 2023/11/06 | 1,580 | 1,590 | 1,568 | 1,587 | 784,600 |
| 2023/11/02 | 1,589 | 1,589 | 1,556 | 1,556 | 774,300 |
| 2023/11/01 | 1,544 | 1,561 | 1,538 | 1,560 | 585,900 |
| 2023/10/31 | 1,516 | 1,524 | 1,486 | 1,515 | 803,300 |
| 2023/10/30 | 1,521 | 1,526 | 1,506 | 1,515 | 728,700 |
| 2023/10/27 | 1,540 | 1,558 | 1,534 | 1,554 | 1,021,500 |
| 2023/10/26 | 1,519 | 1,532 | 1,503 | 1,524 | 679,700 |
| 2023/10/25 | 1,530 | 1,548 | 1,519 | 1,525 | 910,500 |
| 2023/10/24 | 1,520 | 1,526 | 1,477 | 1,515 | 901,000 |
| 2023/10/23 | 1,498 | 1,519 | 1,493 | 1,506 | 1,117,000 |
| 2023/10/20 | 1,477 | 1,510 | 1,475 | 1,490 | 1,082,900 |
| 2023/10/19 | 1,485 | 1,511 | 1,480 | 1,497 | 1,154,800 |
| 2023/10/18 | 1,545 | 1,549 | 1,515 | 1,525 | 895,300 |
| 2023/10/17 | 1,542 | 1,552 | 1,531 | 1,540 | 605,100 |
| 2023/10/16 | 1,549 | 1,549 | 1,521 | 1,530 | 1,147,400 |
| 2023/10/13 | 1,580 | 1,620 | 1,556 | 1,564 | 1,124,500 |
| 2023/10/12 | 1,622 | 1,624 | 1,601 | 1,617 | 746,200 |
| 2023/10/11 | 1,603 | 1,616 | 1,589 | 1,602 | 993,800 |
| 2023/10/10 | 1,619 | 1,623 | 1,600 | 1,614 | 1,028,100 |
| 2023/10/06 | 1,584 | 1,612 | 1,568 | 1,596 | 991,100 |
| 2023/10/05 | 1,559 | 1,573 | 1,526 | 1,570 | 966,500 |
| 2023/10/04 | 1,566 | 1,570 | 1,528 | 1,533 | 940,500 |
| 2023/10/03 | 1,635 | 1,644 | 1,593 | 1,598 | 1,031,300 |