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 |
|---|---|---|---|---|---|
| 1984/12/28 | 316 | 319 | 316 | 318 | 28,000 |
| 1984/12/27 | 311 | 320 | 311 | 320 | 73,000 |
| 1984/12/26 | 319 | 320 | 310 | 310 | 61,000 |
| 1984/12/25 | 315 | 320 | 315 | 319 | 50,000 |
| 1984/12/24 | 320 | 320 | 315 | 315 | 65,000 |
| 1984/12/22 | 319 | 320 | 315 | 319 | 30,000 |
| 1984/12/21 | 320 | 323 | 318 | 320 | 114,000 |
| 1984/12/20 | 321 | 325 | 320 | 320 | 90,000 |
| 1984/12/19 | 326 | 329 | 320 | 323 | 113,000 |
| 1984/12/18 | 330 | 331 | 326 | 329 | 152,000 |
| 1984/12/17 | 330 | 334 | 327 | 330 | 124,000 |
| 1984/12/15 | 322 | 328 | 322 | 328 | 94,000 |
| 1984/12/14 | 319 | 325 | 316 | 323 | 83,000 |
| 1984/12/13 | 319 | 320 | 317 | 318 | 123,000 |
| 1984/12/12 | 310 | 320 | 310 | 318 | 136,000 |
| 1984/12/11 | 307 | 310 | 305 | 305 | 107,000 |
| 1984/12/10 | 307 | 308 | 306 | 306 | 68,000 |
| 1984/12/07 | 307 | 308 | 307 | 307 | 17,000 |
| 1984/12/06 | 308 | 310 | 307 | 309 | 70,000 |
| 1984/12/05 | 309 | 309 | 306 | 306 | 40,000 |
| 1984/12/04 | 310 | 310 | 306 | 310 | 56,000 |
| 1984/12/03 | 310 | 315 | 308 | 308 | 38,000 |
| 1984/12/01 | 308 | 310 | 305 | 310 | 25,000 |
| 1984/11/30 | 300 | 305 | 299 | 305 | 71,000 |
| 1984/11/29 | 302 | 302 | 298 | 301 | 27,000 |
| 1984/11/28 | 300 | 304 | 299 | 303 | 26,000 |
| 1984/11/27 | 304 | 306 | 290 | 300 | 66,000 |
| 1984/11/26 | 304 | 308 | 300 | 308 | 83,000 |
| 1984/11/24 | 304 | 305 | 304 | 304 | 58,000 |
| 1984/11/22 | 302 | 310 | 302 | 304 | 39,000 |
| 1984/11/21 | 302 | 302 | 300 | 300 | 13,000 |
| 1984/11/20 | 300 | 310 | 300 | 308 | 28,000 |
| 1984/11/19 | 320 | 320 | 310 | 310 | 13,000 |
| 1984/11/17 | 315 | 320 | 315 | 320 | 13,000 |
| 1984/11/16 | 322 | 322 | 318 | 320 | 42,000 |
| 1984/11/15 | 320 | 322 | 320 | 322 | 37,000 |
| 1984/11/14 | 327 | 327 | 311 | 320 | 37,000 |
| 1984/11/13 | 323 | 327 | 322 | 323 | 62,000 |
| 1984/11/12 | 322 | 340 | 320 | 322 | 255,000 |
| 1984/11/09 | 315 | 330 | 312 | 322 | 206,000 |
| 1984/11/08 | 295 | 315 | 295 | 311 | 46,000 |
| 1984/11/07 | 299 | 300 | 299 | 300 | 46,000 |
| 1984/11/06 | 295 | 300 | 290 | 297 | 99,000 |
| 1984/11/05 | 296 | 296 | 293 | 293 | 18,000 |
| 1984/11/02 | 298 | 298 | 294 | 294 | 29,000 |
| 1984/11/01 | 300 | 300 | 296 | 296 | 23,000 |
| 1984/10/31 | 300 | 300 | 295 | 296 | 19,000 |
| 1984/10/30 | 300 | 300 | 300 | 300 | 37,000 |
| 1984/10/29 | 300 | 300 | 300 | 300 | 12,000 |
| 1984/10/27 | 297 | 297 | 296 | 296 | 4,000 |
| 1984/10/26 | 296 | 296 | 296 | 296 | 5,000 |
| 1984/10/25 | 298 | 298 | 295 | 295 | 4,000 |
| 1984/10/24 | 299 | 299 | 299 | 299 | 4,000 |
| 1984/10/23 | 299 | 299 | 299 | 299 | 3,000 |
| 1984/10/22 | 299 | 300 | 299 | 300 | 2,000 |
| 1984/10/19 | 300 | 300 | 300 | 300 | 7,000 |
| 1984/10/16 | 302 | 302 | 292 | 292 | 23,000 |
| 1984/10/15 | 304 | 305 | 303 | 304 | 49,000 |
| 1984/10/12 | 305 | 310 | 300 | 304 | 100,000 |
| 1984/10/11 | 290 | 300 | 290 | 300 | 18,000 |
| 1984/10/09 | 290 | 290 | 290 | 290 | 19,000 |
| 1984/10/08 | 280 | 280 | 280 | 280 | 6,000 |
| 1984/10/05 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/10/02 | 280 | 280 | 280 | 280 | 6,000 |
| 1984/10/01 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/09/29 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/09/28 | 280 | 285 | 280 | 280 | 4,000 |
| 1984/09/27 | 280 | 280 | 280 | 280 | 13,000 |
| 1984/09/26 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/09/25 | 280 | 280 | 280 | 280 | 6,000 |
| 1984/09/22 | 279 | 279 | 279 | 279 | 3,000 |
| 1984/09/21 | 279 | 279 | 279 | 279 | 5,000 |
| 1984/09/20 | 279 | 279 | 279 | 279 | 3,000 |
| 1984/09/19 | 275 | 277 | 275 | 277 | 15,000 |
| 1984/09/18 | 272 | 275 | 272 | 275 | 2,000 |
| 1984/09/17 | 270 | 272 | 270 | 272 | 23,000 |
| 1984/09/14 | 270 | 270 | 270 | 270 | 16,000 |
| 1984/09/13 | 272 | 272 | 272 | 272 | 9,000 |
| 1984/09/12 | 274 | 274 | 274 | 274 | 2,000 |
| 1984/09/11 | 273 | 273 | 273 | 273 | 1,000 |
| 1984/09/10 | 273 | 273 | 273 | 273 | 6,000 |
| 1984/09/07 | 280 | 280 | 278 | 278 | 3,000 |
| 1984/09/06 | 273 | 280 | 270 | 280 | 29,000 |
| 1984/09/05 | 273 | 273 | 273 | 273 | 4,000 |
| 1984/09/04 | 271 | 273 | 271 | 273 | 3,000 |
| 1984/08/31 | 274 | 274 | 270 | 270 | 21,000 |
| 1984/08/30 | 273 | 273 | 273 | 273 | 1,000 |
| 1984/08/29 | 273 | 273 | 273 | 273 | 4,000 |
| 1984/08/27 | 278 | 278 | 272 | 272 | 16,000 |
| 1984/08/25 | 272 | 278 | 272 | 278 | 4,000 |
| 1984/08/24 | 271 | 271 | 271 | 271 | 5,000 |
| 1984/08/23 | 272 | 272 | 272 | 272 | 2,000 |
| 1984/08/20 | 271 | 271 | 271 | 271 | 3,000 |
| 1984/08/17 | 271 | 271 | 271 | 271 | 2,000 |
| 1984/08/13 | 271 | 271 | 271 | 271 | 1,000 |
| 1984/08/10 | 275 | 280 | 275 | 280 | 6,000 |
| 1984/08/09 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/08/03 | 275 | 275 | 275 | 275 | 3,000 |
| 1984/08/02 | 271 | 271 | 271 | 271 | 4,000 |
| 1984/08/01 | 271 | 271 | 271 | 271 | 4,000 |
| 1984/07/25 | 280 | 280 | 280 | 280 | 6,000 |
| 1984/07/24 | 280 | 280 | 280 | 280 | 10,000 |
| 1984/07/23 | 289 | 289 | 281 | 281 | 5,000 |
| 1984/07/21 | 289 | 289 | 289 | 289 | 9,000 |
| 1984/07/19 | 286 | 286 | 286 | 286 | 3,000 |
| 1984/07/18 | 286 | 286 | 286 | 286 | 6,000 |
| 1984/07/17 | 286 | 286 | 286 | 286 | 6,000 |
| 1984/07/12 | 290 | 292 | 290 | 290 | 14,000 |
| 1984/07/11 | 291 | 291 | 290 | 291 | 12,000 |
| 1984/07/10 | 292 | 292 | 291 | 291 | 2,000 |
| 1984/07/09 | 295 | 295 | 294 | 294 | 4,000 |
| 1984/07/07 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/07/06 | 290 | 290 | 290 | 290 | 21,000 |
| 1984/07/05 | 290 | 291 | 290 | 291 | 6,000 |
| 1984/07/04 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/07/03 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/06/30 | 291 | 291 | 291 | 291 | 1,000 |
| 1984/06/28 | 290 | 290 | 289 | 289 | 13,000 |
| 1984/06/27 | 287 | 287 | 287 | 287 | 7,000 |
| 1984/06/26 | 291 | 291 | 290 | 290 | 26,000 |
| 1984/06/25 | 290 | 290 | 290 | 290 | 9,000 |
| 1984/06/23 | 289 | 289 | 289 | 289 | 2,000 |
| 1984/06/21 | 290 | 290 | 289 | 290 | 7,000 |
| 1984/06/20 | 290 | 290 | 290 | 290 | 11,000 |
| 1984/06/19 | 289 | 289 | 289 | 289 | 4,000 |
| 1984/06/18 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/06/16 | 290 | 291 | 290 | 291 | 3,000 |
| 1984/06/15 | 291 | 291 | 290 | 290 | 8,000 |
| 1984/06/14 | 298 | 300 | 295 | 295 | 20,000 |
| 1984/06/13 | 292 | 298 | 292 | 298 | 24,000 |
| 1984/06/12 | 275 | 280 | 275 | 280 | 8,000 |
| 1984/06/11 | 271 | 275 | 271 | 275 | 4,000 |
| 1984/06/08 | 275 | 275 | 275 | 275 | 2,000 |
| 1984/06/07 | 280 | 280 | 271 | 271 | 10,000 |
| 1984/06/06 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/06/05 | 275 | 275 | 275 | 275 | 3,000 |
| 1984/06/04 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/06/02 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/06/01 | 280 | 280 | 280 | 280 | 12,000 |
| 1984/05/29 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/05/28 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/05/25 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/05/24 | 290 | 291 | 289 | 289 | 11,000 |
| 1984/05/22 | 290 | 294 | 290 | 290 | 8,000 |
| 1984/05/21 | 290 | 290 | 290 | 290 | 10,000 |
| 1984/05/19 | 290 | 290 | 290 | 290 | 8,000 |
| 1984/05/18 | 296 | 296 | 292 | 292 | 6,000 |
| 1984/05/17 | 292 | 298 | 292 | 298 | 8,000 |
| 1984/05/16 | 292 | 292 | 292 | 292 | 4,000 |
| 1984/05/11 | 295 | 295 | 291 | 291 | 3,000 |
| 1984/05/10 | 295 | 295 | 295 | 295 | 7,000 |
| 1984/05/09 | 292 | 298 | 292 | 298 | 18,000 |
| 1984/05/08 | 298 | 298 | 293 | 293 | 5,000 |
| 1984/05/07 | 291 | 292 | 291 | 292 | 2,000 |
| 1984/05/04 | 299 | 299 | 291 | 291 | 5,000 |
| 1984/05/02 | 298 | 298 | 291 | 291 | 8,000 |
| 1984/05/01 | 298 | 298 | 295 | 298 | 10,000 |
| 1984/04/28 | 298 | 298 | 298 | 298 | 5,000 |
| 1984/04/27 | 298 | 299 | 298 | 299 | 5,000 |
| 1984/04/26 | 298 | 298 | 298 | 298 | 6,000 |
| 1984/04/25 | 298 | 299 | 298 | 299 | 16,000 |
| 1984/04/24 | 297 | 298 | 295 | 298 | 16,000 |
| 1984/04/23 | 298 | 300 | 296 | 298 | 24,000 |
| 1984/04/21 | 295 | 296 | 295 | 296 | 4,000 |
| 1984/04/20 | 296 | 296 | 296 | 296 | 2,000 |
| 1984/04/19 | 291 | 300 | 291 | 300 | 28,000 |
| 1984/04/18 | 300 | 300 | 295 | 295 | 5,000 |
| 1984/04/17 | 297 | 299 | 295 | 298 | 22,000 |
| 1984/04/16 | 300 | 300 | 296 | 296 | 25,000 |
| 1984/04/13 | 300 | 300 | 297 | 297 | 17,000 |
| 1984/04/11 | 299 | 299 | 295 | 295 | 8,000 |
| 1984/04/10 | 300 | 300 | 297 | 297 | 80,000 |
| 1984/04/09 | 299 | 300 | 299 | 300 | 4,000 |
| 1984/04/07 | 299 | 300 | 299 | 300 | 34,000 |
| 1984/04/06 | 299 | 299 | 299 | 299 | 20,000 |
| 1984/04/05 | 296 | 299 | 295 | 299 | 14,000 |
| 1984/04/04 | 296 | 296 | 296 | 296 | 3,000 |
| 1984/04/03 | 298 | 299 | 295 | 296 | 14,000 |
| 1984/03/31 | 290 | 300 | 290 | 300 | 16,000 |
| 1984/03/30 | 298 | 298 | 290 | 290 | 17,000 |
| 1984/03/29 | 300 | 300 | 300 | 300 | 32,000 |
| 1984/03/28 | 288 | 288 | 285 | 287 | 7,000 |
| 1984/03/27 | 288 | 288 | 287 | 288 | 6,000 |
| 1984/03/26 | 286 | 286 | 286 | 286 | 8,000 |
| 1984/03/24 | 286 | 286 | 286 | 286 | 11,000 |
| 1984/03/23 | 283 | 286 | 283 | 286 | 17,000 |
| 1984/03/22 | 286 | 286 | 285 | 285 | 3,000 |
| 1984/03/21 | 288 | 288 | 288 | 288 | 1,000 |
| 1984/03/19 | 283 | 285 | 283 | 284 | 15,000 |
| 1984/03/17 | 288 | 290 | 288 | 288 | 11,000 |
| 1984/03/16 | 280 | 290 | 280 | 290 | 5,000 |
| 1984/03/15 | 280 | 285 | 280 | 285 | 8,000 |
| 1984/03/14 | 276 | 276 | 275 | 275 | 4,000 |
| 1984/03/12 | 284 | 284 | 275 | 275 | 5,000 |
| 1984/03/09 | 283 | 288 | 283 | 288 | 2,000 |
| 1984/03/08 | 285 | 285 | 280 | 284 | 18,000 |
| 1984/03/07 | 288 | 288 | 287 | 287 | 11,000 |
| 1984/03/06 | 290 | 290 | 288 | 288 | 14,000 |
| 1984/03/05 | 294 | 298 | 290 | 293 | 65,000 |
| 1984/03/03 | 295 | 295 | 293 | 293 | 12,000 |
| 1984/03/02 | 291 | 291 | 290 | 290 | 7,000 |
| 1984/03/01 | 290 | 291 | 290 | 291 | 4,000 |
| 1984/02/29 | 290 | 295 | 290 | 295 | 7,000 |
| 1984/02/28 | 291 | 292 | 290 | 290 | 8,000 |
| 1984/02/27 | 290 | 297 | 290 | 290 | 8,000 |
| 1984/02/25 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/02/24 | 295 | 297 | 295 | 297 | 5,000 |
| 1984/02/23 | 298 | 298 | 291 | 291 | 6,000 |
| 1984/02/22 | 291 | 298 | 291 | 298 | 6,000 |
| 1984/02/21 | 290 | 290 | 290 | 290 | 11,000 |
| 1984/02/20 | 285 | 286 | 285 | 286 | 9,000 |
| 1984/02/18 | 295 | 295 | 285 | 285 | 12,000 |
| 1984/02/17 | 290 | 290 | 290 | 290 | 7,000 |
| 1984/02/16 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/02/15 | 291 | 300 | 290 | 300 | 8,000 |
| 1984/02/13 | 289 | 289 | 288 | 288 | 9,000 |
| 1984/02/10 | 288 | 291 | 288 | 290 | 16,000 |
| 1984/02/09 | 303 | 303 | 290 | 290 | 36,000 |
| 1984/02/08 | 300 | 300 | 295 | 295 | 4,000 |
| 1984/02/07 | 301 | 305 | 295 | 295 | 28,000 |
| 1984/02/06 | 303 | 304 | 299 | 300 | 16,000 |
| 1984/02/04 | 301 | 305 | 301 | 305 | 20,000 |
| 1984/02/03 | 305 | 305 | 300 | 301 | 48,000 |
| 1984/02/02 | 300 | 308 | 300 | 304 | 64,000 |
| 1984/02/01 | 290 | 295 | 288 | 288 | 13,000 |
| 1984/01/31 | 290 | 290 | 285 | 285 | 17,000 |
| 1984/01/30 | 290 | 295 | 290 | 290 | 35,000 |
| 1984/01/28 | 290 | 290 | 290 | 290 | 6,000 |
| 1984/01/27 | 295 | 295 | 290 | 290 | 32,000 |
| 1984/01/26 | 300 | 300 | 295 | 295 | 25,000 |
| 1984/01/25 | 299 | 300 | 295 | 300 | 41,000 |
| 1984/01/24 | 304 | 305 | 300 | 300 | 137,000 |
| 1984/01/23 | 301 | 304 | 300 | 304 | 10,000 |
| 1984/01/21 | 301 | 302 | 301 | 302 | 22,000 |
| 1984/01/20 | 300 | 305 | 300 | 305 | 47,000 |
| 1984/01/19 | 300 | 301 | 300 | 300 | 23,000 |
| 1984/01/18 | 300 | 303 | 300 | 300 | 48,000 |
| 1984/01/17 | 300 | 305 | 300 | 300 | 34,000 |
| 1984/01/13 | 310 | 310 | 300 | 300 | 94,000 |
| 1984/01/12 | 290 | 310 | 290 | 309 | 164,000 |
| 1984/01/11 | 280 | 290 | 280 | 290 | 66,000 |
| 1984/01/09 | 280 | 282 | 271 | 271 | 45,000 |
| 1984/01/07 | 273 | 280 | 273 | 280 | 11,000 |
| 1984/01/06 | 272 | 272 | 272 | 272 | 1,000 |
| 1984/01/05 | 272 | 272 | 272 | 272 | 7,000 |
| 1984/01/04 | 272 | 272 | 272 | 272 | 11,000 |