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 |
|---|---|---|---|---|---|
| 1983/12/28 | 279 | 279 | 272 | 272 | 9,000 |
| 1983/12/27 | 279 | 280 | 278 | 278 | 18,000 |
| 1983/12/26 | 278 | 280 | 278 | 280 | 26,000 |
| 1983/12/24 | 270 | 277 | 270 | 277 | 15,000 |
| 1983/12/23 | 275 | 277 | 272 | 275 | 30,000 |
| 1983/12/22 | 271 | 272 | 271 | 272 | 16,000 |
| 1983/12/21 | 275 | 275 | 271 | 272 | 20,000 |
| 1983/12/20 | 270 | 275 | 270 | 275 | 11,000 |
| 1983/12/19 | 270 | 270 | 270 | 270 | 23,000 |
| 1983/12/17 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/12/16 | 270 | 270 | 270 | 270 | 12,000 |
| 1983/12/15 | 270 | 273 | 265 | 270 | 26,000 |
| 1983/12/14 | 266 | 275 | 265 | 270 | 17,000 |
| 1983/12/12 | 260 | 261 | 260 | 261 | 3,000 |
| 1983/12/09 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/12/08 | 260 | 260 | 260 | 260 | 23,000 |
| 1983/12/06 | 266 | 278 | 266 | 277 | 19,000 |
| 1983/12/05 | 258 | 261 | 258 | 261 | 3,000 |
| 1983/12/02 | 255 | 261 | 255 | 258 | 5,000 |
| 1983/12/01 | 260 | 260 | 255 | 255 | 11,000 |
| 1983/11/30 | 260 | 260 | 255 | 260 | 16,000 |
| 1983/11/29 | 265 | 265 | 262 | 262 | 8,000 |
| 1983/11/28 | 265 | 265 | 265 | 265 | 8,000 |
| 1983/11/26 | 270 | 270 | 268 | 268 | 8,000 |
| 1983/11/25 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/11/24 | 270 | 270 | 270 | 270 | 12,000 |
| 1983/11/22 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/11/21 | 270 | 272 | 270 | 270 | 44,000 |
| 1983/11/19 | 270 | 270 | 270 | 270 | 14,000 |
| 1983/11/18 | 275 | 275 | 271 | 271 | 37,000 |
| 1983/11/17 | 271 | 275 | 271 | 272 | 7,000 |
| 1983/11/16 | 271 | 271 | 271 | 271 | 13,000 |
| 1983/11/15 | 275 | 275 | 270 | 270 | 43,000 |
| 1983/11/14 | 273 | 278 | 272 | 278 | 16,000 |
| 1983/11/11 | 272 | 272 | 272 | 272 | 9,000 |
| 1983/11/10 | 271 | 271 | 271 | 271 | 2,000 |
| 1983/11/09 | 275 | 275 | 271 | 271 | 18,000 |
| 1983/11/08 | 272 | 278 | 271 | 278 | 27,000 |
| 1983/11/07 | 272 | 272 | 272 | 272 | 9,000 |
| 1983/11/05 | 272 | 273 | 271 | 271 | 13,000 |
| 1983/11/04 | 275 | 275 | 271 | 272 | 11,000 |
| 1983/11/02 | 270 | 275 | 270 | 275 | 11,000 |
| 1983/11/01 | 275 | 275 | 270 | 270 | 5,000 |
| 1983/10/31 | 278 | 278 | 273 | 278 | 8,000 |
| 1983/10/29 | 273 | 279 | 273 | 279 | 17,000 |
| 1983/10/28 | 274 | 274 | 273 | 273 | 17,000 |
| 1983/10/27 | 270 | 273 | 270 | 273 | 29,000 |
| 1983/10/26 | 271 | 271 | 271 | 271 | 10,000 |
| 1983/10/25 | 273 | 273 | 273 | 273 | 3,000 |
| 1983/10/24 | 273 | 278 | 273 | 273 | 14,000 |
| 1983/10/21 | 271 | 271 | 270 | 270 | 18,000 |
| 1983/10/20 | 279 | 279 | 270 | 270 | 13,000 |
| 1983/10/19 | 280 | 280 | 276 | 276 | 61,000 |
| 1983/10/18 | 270 | 280 | 270 | 280 | 76,000 |
| 1983/10/17 | 265 | 270 | 263 | 270 | 58,000 |
| 1983/10/15 | 265 | 265 | 261 | 265 | 15,000 |
| 1983/10/14 | 260 | 265 | 260 | 260 | 19,000 |
| 1983/10/13 | 260 | 260 | 260 | 260 | 14,000 |
| 1983/10/12 | 260 | 265 | 260 | 265 | 12,000 |
| 1983/10/11 | 256 | 265 | 256 | 260 | 11,000 |
| 1983/10/07 | 265 | 265 | 260 | 260 | 18,000 |
| 1983/10/06 | 257 | 270 | 257 | 270 | 25,000 |
| 1983/10/05 | 260 | 263 | 255 | 255 | 11,000 |
| 1983/10/04 | 260 | 260 | 255 | 255 | 9,000 |
| 1983/10/03 | 262 | 262 | 262 | 262 | 4,000 |
| 1983/10/01 | 253 | 254 | 252 | 252 | 15,000 |
| 1983/09/30 | 257 | 258 | 253 | 255 | 21,000 |
| 1983/09/29 | 260 | 260 | 257 | 258 | 18,000 |
| 1983/09/28 | 261 | 261 | 257 | 257 | 30,000 |
| 1983/09/27 | 265 | 270 | 250 | 252 | 30,000 |
| 1983/09/26 | 280 | 281 | 273 | 273 | 37,000 |
| 1983/09/24 | 285 | 285 | 278 | 279 | 147,000 |
| 1983/09/22 | 270 | 273 | 265 | 273 | 31,000 |
| 1983/09/21 | 285 | 286 | 250 | 250 | 118,000 |
| 1983/09/20 | 280 | 291 | 280 | 284 | 412,000 |
| 1983/09/19 | 250 | 270 | 249 | 268 | 66,000 |
| 1983/09/17 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/09/16 | 237 | 237 | 237 | 237 | 1,000 |
| 1983/09/14 | 236 | 236 | 236 | 236 | 6,000 |
| 1983/09/09 | 238 | 238 | 235 | 235 | 2,000 |
| 1983/09/08 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/09/07 | 235 | 235 | 235 | 235 | 12,000 |
| 1983/09/06 | 236 | 236 | 235 | 235 | 3,000 |
| 1983/09/05 | 235 | 235 | 231 | 235 | 5,000 |
| 1983/09/02 | 231 | 235 | 231 | 235 | 4,000 |
| 1983/09/01 | 231 | 231 | 231 | 231 | 4,000 |
| 1983/08/31 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/08/30 | 230 | 230 | 230 | 230 | 13,000 |
| 1983/08/29 | 230 | 230 | 230 | 230 | 10,000 |
| 1983/08/27 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/08/26 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/08/25 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/08/23 | 235 | 235 | 230 | 230 | 31,000 |
| 1983/08/20 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/08/18 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/08/17 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/08/16 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/08/10 | 240 | 240 | 235 | 235 | 25,000 |
| 1983/08/09 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/08/05 | 245 | 245 | 240 | 240 | 15,000 |
| 1983/08/04 | 249 | 249 | 249 | 249 | 10,000 |
| 1983/08/03 | 249 | 249 | 249 | 249 | 1,000 |
| 1983/08/02 | 245 | 246 | 245 | 246 | 4,000 |
| 1983/08/01 | 249 | 250 | 249 | 250 | 10,000 |
| 1983/07/30 | 249 | 250 | 249 | 250 | 6,000 |
| 1983/07/29 | 240 | 250 | 240 | 249 | 23,000 |
| 1983/07/28 | 240 | 240 | 240 | 240 | 5,000 |
| 1983/07/26 | 249 | 249 | 249 | 249 | 7,000 |
| 1983/07/25 | 250 | 250 | 250 | 250 | 11,000 |
| 1983/07/23 | 250 | 250 | 250 | 250 | 15,000 |
| 1983/07/22 | 250 | 251 | 250 | 250 | 38,000 |
| 1983/07/21 | 250 | 251 | 250 | 251 | 38,000 |
| 1983/07/20 | 250 | 255 | 250 | 251 | 51,000 |
| 1983/07/19 | 240 | 250 | 240 | 250 | 35,000 |
| 1983/07/18 | 238 | 238 | 230 | 230 | 14,000 |
| 1983/07/15 | 245 | 245 | 235 | 235 | 11,000 |
| 1983/07/14 | 249 | 249 | 249 | 249 | 11,000 |
| 1983/07/13 | 249 | 249 | 248 | 248 | 8,000 |
| 1983/07/12 | 250 | 250 | 245 | 250 | 59,000 |
| 1983/07/11 | 248 | 250 | 248 | 250 | 8,000 |
| 1983/07/09 | 246 | 248 | 246 | 248 | 8,000 |
| 1983/07/07 | 243 | 245 | 243 | 245 | 15,000 |
| 1983/07/05 | 241 | 241 | 240 | 240 | 6,000 |
| 1983/07/04 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/07/02 | 245 | 245 | 245 | 245 | 17,000 |
| 1983/07/01 | 245 | 245 | 245 | 245 | 15,000 |
| 1983/06/30 | 246 | 246 | 246 | 246 | 11,000 |
| 1983/06/29 | 245 | 246 | 245 | 246 | 13,000 |
| 1983/06/28 | 245 | 245 | 245 | 245 | 6,000 |
| 1983/06/27 | 245 | 245 | 245 | 245 | 12,000 |
| 1983/06/24 | 245 | 248 | 245 | 245 | 49,000 |
| 1983/06/23 | 245 | 245 | 245 | 245 | 23,000 |
| 1983/06/22 | 245 | 249 | 245 | 249 | 14,000 |
| 1983/06/21 | 245 | 245 | 235 | 235 | 39,000 |
| 1983/06/20 | 245 | 250 | 245 | 250 | 9,000 |
| 1983/06/17 | 240 | 241 | 240 | 240 | 20,000 |
| 1983/06/16 | 232 | 240 | 232 | 240 | 4,000 |
| 1983/06/15 | 232 | 232 | 232 | 232 | 7,000 |
| 1983/06/14 | 232 | 233 | 231 | 233 | 12,000 |
| 1983/06/13 | 232 | 232 | 232 | 232 | 4,000 |
| 1983/06/11 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/06/10 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/06/09 | 239 | 239 | 230 | 230 | 18,000 |
| 1983/06/06 | 239 | 239 | 235 | 235 | 18,000 |
| 1983/06/03 | 239 | 239 | 239 | 239 | 3,000 |
| 1983/06/02 | 240 | 245 | 240 | 240 | 14,000 |
| 1983/06/01 | 239 | 240 | 239 | 240 | 8,000 |
| 1983/05/31 | 240 | 240 | 238 | 238 | 6,000 |
| 1983/05/30 | 240 | 240 | 239 | 239 | 3,000 |
| 1983/05/28 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/05/27 | 238 | 240 | 238 | 239 | 5,000 |
| 1983/05/26 | 240 | 240 | 237 | 237 | 9,000 |
| 1983/05/25 | 240 | 244 | 240 | 240 | 8,000 |
| 1983/05/24 | 244 | 244 | 244 | 244 | 3,000 |
| 1983/05/23 | 240 | 245 | 240 | 245 | 9,000 |
| 1983/05/20 | 245 | 245 | 240 | 240 | 19,000 |
| 1983/05/19 | 246 | 246 | 244 | 244 | 14,000 |
| 1983/05/18 | 245 | 254 | 245 | 245 | 68,000 |
| 1983/05/17 | 241 | 244 | 240 | 244 | 20,000 |
| 1983/05/16 | 235 | 240 | 235 | 240 | 14,000 |
| 1983/05/14 | 241 | 241 | 241 | 241 | 5,000 |
| 1983/05/13 | 241 | 242 | 241 | 242 | 10,000 |
| 1983/05/11 | 243 | 243 | 240 | 240 | 10,000 |
| 1983/05/10 | 245 | 245 | 240 | 243 | 37,000 |
| 1983/05/09 | 240 | 245 | 238 | 245 | 28,000 |
| 1983/05/07 | 237 | 240 | 237 | 240 | 16,000 |
| 1983/05/06 | 237 | 238 | 237 | 237 | 20,000 |
| 1983/05/04 | 240 | 240 | 236 | 236 | 25,000 |
| 1983/05/02 | 236 | 240 | 236 | 240 | 9,000 |
| 1983/04/30 | 233 | 235 | 233 | 235 | 6,000 |
| 1983/04/28 | 230 | 231 | 230 | 231 | 37,000 |
| 1983/04/26 | 227 | 227 | 227 | 227 | 1,000 |
| 1983/04/25 | 223 | 230 | 223 | 230 | 12,000 |
| 1983/04/22 | 225 | 225 | 222 | 222 | 12,000 |
| 1983/04/21 | 225 | 225 | 225 | 225 | 14,000 |
| 1983/04/20 | 225 | 225 | 225 | 225 | 10,000 |
| 1983/04/19 | 225 | 225 | 222 | 222 | 18,000 |
| 1983/04/18 | 225 | 225 | 225 | 225 | 4,000 |
| 1983/04/15 | 222 | 225 | 222 | 222 | 17,000 |
| 1983/04/13 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/04/12 | 225 | 225 | 222 | 222 | 10,000 |
| 1983/04/11 | 220 | 225 | 220 | 225 | 23,000 |
| 1983/04/09 | 220 | 220 | 220 | 220 | 4,000 |
| 1983/04/08 | 222 | 222 | 220 | 220 | 9,000 |
| 1983/04/07 | 222 | 222 | 221 | 221 | 13,000 |
| 1983/04/06 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/04/05 | 224 | 225 | 220 | 221 | 9,000 |
| 1983/04/04 | 222 | 222 | 222 | 222 | 3,000 |
| 1983/04/02 | 220 | 224 | 220 | 224 | 15,000 |
| 1983/04/01 | 217 | 224 | 216 | 220 | 29,000 |
| 1983/03/30 | 215 | 215 | 215 | 215 | 3,000 |
| 1983/03/29 | 215 | 215 | 215 | 215 | 10,000 |
| 1983/03/28 | 215 | 216 | 215 | 216 | 5,000 |
| 1983/03/26 | 217 | 217 | 216 | 217 | 6,000 |
| 1983/03/25 | 219 | 219 | 217 | 217 | 5,000 |
| 1983/03/24 | 220 | 220 | 215 | 215 | 25,000 |
| 1983/03/23 | 220 | 220 | 215 | 220 | 7,000 |
| 1983/03/22 | 220 | 220 | 215 | 215 | 8,000 |
| 1983/03/18 | 211 | 211 | 211 | 211 | 7,000 |
| 1983/03/17 | 213 | 213 | 210 | 210 | 6,000 |
| 1983/03/16 | 215 | 220 | 208 | 210 | 19,000 |
| 1983/03/15 | 212 | 215 | 212 | 215 | 6,000 |
| 1983/03/14 | 213 | 213 | 212 | 212 | 12,000 |
| 1983/03/11 | 211 | 211 | 211 | 211 | 6,000 |
| 1983/03/10 | 211 | 215 | 211 | 212 | 12,000 |
| 1983/03/09 | 210 | 210 | 210 | 210 | 12,000 |
| 1983/03/08 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/03/07 | 204 | 205 | 204 | 204 | 10,000 |
| 1983/03/05 | 204 | 204 | 204 | 204 | 2,000 |
| 1983/03/04 | 204 | 204 | 202 | 202 | 14,000 |
| 1983/03/03 | 203 | 204 | 203 | 204 | 7,000 |
| 1983/03/01 | 202 | 202 | 202 | 202 | 6,000 |
| 1983/02/25 | 202 | 202 | 202 | 202 | 1,000 |
| 1983/02/24 | 204 | 204 | 204 | 204 | 2,000 |
| 1983/02/22 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/02/21 | 208 | 208 | 202 | 202 | 12,000 |
| 1983/02/18 | 203 | 205 | 203 | 203 | 59,000 |
| 1983/02/17 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/02/16 | 203 | 203 | 202 | 202 | 2,000 |
| 1983/02/15 | 200 | 200 | 200 | 200 | 8,000 |
| 1983/02/14 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/02/12 | 200 | 200 | 200 | 200 | 7,000 |
| 1983/02/10 | 201 | 201 | 200 | 200 | 7,000 |
| 1983/02/09 | 201 | 201 | 201 | 201 | 2,000 |
| 1983/02/08 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/02/04 | 196 | 196 | 196 | 196 | 8,000 |
| 1983/02/01 | 210 | 210 | 210 | 210 | 3,000 |
| 1983/01/31 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/01/29 | 210 | 210 | 210 | 210 | 7,000 |
| 1983/01/28 | 207 | 210 | 207 | 210 | 4,000 |
| 1983/01/27 | 209 | 209 | 209 | 209 | 1,000 |
| 1983/01/26 | 210 | 210 | 210 | 210 | 3,000 |
| 1983/01/25 | 210 | 210 | 210 | 210 | 5,000 |
| 1983/01/24 | 210 | 210 | 210 | 210 | 11,000 |
| 1983/01/22 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/01/21 | 218 | 218 | 218 | 218 | 10,000 |
| 1983/01/14 | 201 | 201 | 200 | 200 | 2,000 |
| 1983/01/12 | 200 | 200 | 200 | 200 | 10,000 |
| 1983/01/11 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/01/06 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/01/05 | 201 | 201 | 201 | 201 | 5,000 |