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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,080 | 1,080 | 1,080 | 1,080 | 33,000 |
| 1988/12/27 | 1,100 | 1,100 | 1,070 | 1,080 | 324,000 |
| 1988/12/26 | 1,040 | 1,060 | 1,030 | 1,060 | 108,000 |
| 1988/12/24 | 1,020 | 1,060 | 1,010 | 1,040 | 581,000 |
| 1988/12/23 | 1,040 | 1,040 | 1,010 | 1,010 | 34,000 |
| 1988/12/22 | 1,040 | 1,040 | 1,020 | 1,020 | 30,000 |
| 1988/12/21 | 1,050 | 1,050 | 1,030 | 1,040 | 54,000 |
| 1988/12/20 | 1,020 | 1,040 | 1,020 | 1,040 | 28,000 |
| 1988/12/19 | 1,040 | 1,040 | 1,030 | 1,040 | 93,000 |
| 1988/12/16 | 1,070 | 1,070 | 1,030 | 1,030 | 96,000 |
| 1988/12/15 | 1,030 | 1,060 | 1,030 | 1,060 | 194,000 |
| 1988/12/14 | 1,050 | 1,050 | 1,030 | 1,050 | 154,000 |
| 1988/12/13 | 1,030 | 1,040 | 1,030 | 1,040 | 45,000 |
| 1988/12/12 | 1,030 | 1,050 | 1,030 | 1,050 | 125,000 |
| 1988/12/09 | 1,030 | 1,050 | 1,030 | 1,040 | 40,000 |
| 1988/12/08 | 1,040 | 1,050 | 1,020 | 1,020 | 147,000 |
| 1988/12/07 | 1,030 | 1,040 | 1,020 | 1,040 | 93,000 |
| 1988/12/06 | 1,050 | 1,050 | 1,010 | 1,010 | 176,000 |
| 1988/12/05 | 1,020 | 1,040 | 1,020 | 1,030 | 50,000 |
| 1988/12/03 | 1,000 | 1,030 | 1,000 | 1,020 | 41,000 |
| 1988/12/02 | 1,000 | 1,020 | 1,000 | 1,000 | 188,000 |
| 1988/12/01 | 1,030 | 1,030 | 1,020 | 1,030 | 71,000 |
| 1988/11/30 | 1,040 | 1,040 | 1,020 | 1,020 | 201,000 |
| 1988/11/29 | 990 | 1,030 | 990 | 1,030 | 142,000 |
| 1988/11/28 | 1,010 | 1,020 | 990 | 1,000 | 92,000 |
| 1988/11/26 | 1,000 | 1,010 | 1,000 | 1,000 | 39,000 |
| 1988/11/25 | 990 | 1,020 | 990 | 1,000 | 39,000 |
| 1988/11/24 | 1,000 | 1,000 | 995 | 995 | 63,000 |
| 1988/11/22 | 995 | 995 | 985 | 995 | 68,000 |
| 1988/11/21 | 990 | 999 | 985 | 985 | 16,000 |
| 1988/11/18 | 986 | 986 | 980 | 985 | 120,000 |
| 1988/11/17 | 984 | 984 | 976 | 976 | 5,000 |
| 1988/11/16 | 991 | 991 | 980 | 985 | 8,000 |
| 1988/11/15 | 950 | 980 | 943 | 980 | 94,000 |
| 1988/11/14 | 950 | 955 | 949 | 949 | 17,000 |
| 1988/11/11 | 960 | 960 | 957 | 957 | 6,000 |
| 1988/11/10 | 952 | 952 | 949 | 950 | 24,000 |
| 1988/11/09 | 950 | 950 | 945 | 950 | 21,000 |
| 1988/11/08 | 950 | 950 | 950 | 950 | 14,000 |
| 1988/11/07 | 950 | 960 | 950 | 950 | 55,000 |
| 1988/11/05 | 950 | 950 | 940 | 940 | 18,000 |
| 1988/11/04 | 960 | 970 | 960 | 960 | 44,000 |
| 1988/11/02 | 1,000 | 1,000 | 980 | 980 | 178,000 |
| 1988/11/01 | 965 | 1,010 | 965 | 1,000 | 77,000 |
| 1988/10/31 | 960 | 965 | 960 | 965 | 172,000 |
| 1988/10/29 | 950 | 966 | 950 | 965 | 23,000 |
| 1988/10/28 | 950 | 965 | 950 | 965 | 72,000 |
| 1988/10/27 | 950 | 955 | 949 | 950 | 87,000 |
| 1988/10/26 | 967 | 967 | 952 | 952 | 67,000 |
| 1988/10/25 | 926 | 967 | 926 | 967 | 37,000 |
| 1988/10/24 | 920 | 930 | 920 | 920 | 110,000 |
| 1988/10/22 | 900 | 910 | 900 | 910 | 310,000 |
| 1988/10/21 | 900 | 900 | 890 | 891 | 33,000 |
| 1988/10/20 | 891 | 901 | 891 | 900 | 34,000 |
| 1988/10/19 | 890 | 900 | 890 | 890 | 13,000 |
| 1988/10/18 | 900 | 900 | 900 | 900 | 17,000 |
| 1988/10/17 | 900 | 901 | 900 | 900 | 47,000 |
| 1988/10/14 | 890 | 890 | 890 | 890 | 15,000 |
| 1988/10/13 | 930 | 930 | 920 | 920 | 18,000 |
| 1988/10/12 | 940 | 940 | 931 | 940 | 7,000 |
| 1988/10/11 | 950 | 970 | 950 | 950 | 59,000 |
| 1988/10/07 | 950 | 950 | 950 | 950 | 2,000 |
| 1988/10/06 | 950 | 950 | 950 | 950 | 5,000 |
| 1988/10/05 | 950 | 950 | 949 | 950 | 56,000 |
| 1988/10/04 | 990 | 990 | 970 | 970 | 8,000 |
| 1988/10/03 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 1988/10/01 | 999 | 1,000 | 999 | 1,000 | 6,000 |
| 1988/09/30 | 999 | 1,030 | 970 | 1,030 | 164,000 |
| 1988/09/29 | 971 | 1,000 | 970 | 995 | 81,000 |
| 1988/09/28 | 970 | 973 | 970 | 970 | 936,001 |
| 1988/09/27 | 980 | 990 | 970 | 990 | 54,000 |
| 1988/09/26 | 980 | 985 | 980 | 984 | 12,000 |
| 1988/09/24 | 988 | 988 | 971 | 980 | 38,000 |
| 1988/09/22 | 999 | 999 | 998 | 998 | 3,000 |
| 1988/09/21 | 1,020 | 1,020 | 990 | 1,000 | 32,000 |
| 1988/09/20 | 990 | 1,040 | 990 | 1,040 | 69,000 |
| 1988/09/19 | 1,010 | 1,050 | 1,000 | 1,050 | 26,000 |
| 1988/09/16 | 1,010 | 1,040 | 1,010 | 1,030 | 38,000 |
| 1988/09/14 | 1,020 | 1,050 | 1,020 | 1,050 | 12,000 |
| 1988/09/13 | 1,000 | 1,070 | 1,000 | 1,070 | 93,000 |
| 1988/09/12 | 990 | 990 | 990 | 990 | 6,000 |
| 1988/09/09 | 1,020 | 1,020 | 1,010 | 1,010 | 26,000 |
| 1988/09/08 | 1,010 | 1,010 | 1,000 | 1,010 | 40,000 |
| 1988/09/07 | 990 | 1,000 | 990 | 1,000 | 50,000 |
| 1988/09/06 | 995 | 995 | 990 | 990 | 19,000 |
| 1988/09/05 | 1,020 | 1,020 | 990 | 990 | 26,000 |
| 1988/09/03 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1988/09/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/09/01 | 1,000 | 1,000 | 990 | 1,000 | 4,000 |
| 1988/08/31 | 1,020 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1988/08/30 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1988/08/29 | 1,010 | 1,090 | 1,010 | 1,040 | 85,000 |
| 1988/08/27 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 |
| 1988/08/26 | 1,000 | 1,010 | 990 | 1,000 | 165,000 |
| 1988/08/25 | 1,010 | 1,010 | 1,000 | 1,010 | 19,000 |
| 1988/08/24 | 1,000 | 1,000 | 990 | 1,000 | 49,000 |
| 1988/08/23 | 1,020 | 1,020 | 1,000 | 1,020 | 56,000 |
| 1988/08/22 | 1,030 | 1,030 | 1,020 | 1,020 | 54,000 |
| 1988/08/19 | 1,030 | 1,050 | 1,020 | 1,030 | 18,000 |
| 1988/08/18 | 1,070 | 1,070 | 1,030 | 1,030 | 89,000 |
| 1988/08/17 | 1,020 | 1,080 | 1,020 | 1,080 | 87,000 |
| 1988/08/16 | 1,020 | 1,030 | 1,020 | 1,020 | 20,000 |
| 1988/08/15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/08/12 | 1,000 | 1,030 | 1,000 | 1,020 | 64,000 |
| 1988/08/11 | 1,010 | 1,040 | 1,010 | 1,020 | 46,000 |
| 1988/08/10 | 1,050 | 1,050 | 1,000 | 1,050 | 147,000 |
| 1988/08/09 | 1,050 | 1,050 | 1,020 | 1,030 | 286,000 |
| 1988/08/08 | 1,030 | 1,050 | 1,010 | 1,040 | 15,000 |
| 1988/08/06 | 1,020 | 1,030 | 1,010 | 1,010 | 61,000 |
| 1988/08/05 | 1,000 | 1,030 | 1,000 | 1,030 | 41,000 |
| 1988/08/04 | 1,020 | 1,020 | 990 | 1,000 | 174,000 |
| 1988/08/03 | 1,000 | 1,010 | 999 | 1,000 | 87,000 |
| 1988/08/02 | 1,000 | 1,020 | 990 | 1,000 | 44,000 |
| 1988/08/01 | 1,020 | 1,020 | 995 | 1,000 | 102,000 |
| 1988/07/30 | 1,000 | 1,010 | 985 | 1,000 | 125,000 |
| 1988/07/29 | 995 | 1,000 | 980 | 980 | 124,000 |
| 1988/07/28 | 1,010 | 1,010 | 990 | 995 | 147,000 |
| 1988/07/27 | 1,010 | 1,040 | 1,000 | 1,000 | 22,000 |
| 1988/07/26 | 1,040 | 1,050 | 1,020 | 1,040 | 37,000 |
| 1988/07/25 | 1,050 | 1,050 | 999 | 1,000 | 127,000 |
| 1988/07/23 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1988/07/22 | 1,090 | 1,090 | 1,040 | 1,070 | 94,000 |
| 1988/07/21 | 1,090 | 1,100 | 1,060 | 1,070 | 88,000 |
| 1988/07/20 | 1,050 | 1,080 | 1,030 | 1,050 | 97,000 |
| 1988/07/19 | 1,060 | 1,080 | 1,050 | 1,050 | 87,000 |
| 1988/07/18 | 1,110 | 1,120 | 1,080 | 1,080 | 32,000 |
| 1988/07/15 | 1,100 | 1,100 | 1,080 | 1,090 | 98,000 |
| 1988/07/14 | 1,100 | 1,140 | 1,100 | 1,120 | 246,000 |
| 1988/07/13 | 1,090 | 1,120 | 1,090 | 1,100 | 195,000 |
| 1988/07/12 | 1,070 | 1,110 | 1,060 | 1,100 | 235,000 |
| 1988/07/11 | 1,060 | 1,080 | 1,060 | 1,060 | 104,000 |
| 1988/07/08 | 1,050 | 1,070 | 1,050 | 1,060 | 20,000 |
| 1988/07/07 | 1,060 | 1,080 | 1,040 | 1,040 | 39,000 |
| 1988/07/06 | 1,030 | 1,080 | 1,010 | 1,080 | 57,000 |
| 1988/07/05 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1988/07/04 | 1,080 | 1,080 | 1,030 | 1,080 | 8,000 |
| 1988/07/02 | 1,040 | 1,080 | 1,040 | 1,080 | 11,000 |
| 1988/07/01 | 1,080 | 1,080 | 1,040 | 1,040 | 14,000 |
| 1988/06/30 | 1,050 | 1,100 | 1,050 | 1,100 | 13,000 |
| 1988/06/29 | 1,020 | 1,090 | 1,020 | 1,040 | 156,000 |
| 1988/06/28 | 1,090 | 1,090 | 1,040 | 1,050 | 50,000 |
| 1988/06/27 | 1,100 | 1,100 | 1,060 | 1,100 | 66,000 |
| 1988/06/25 | 1,090 | 1,100 | 1,070 | 1,100 | 78,000 |
| 1988/06/24 | 1,030 | 1,050 | 1,030 | 1,030 | 145,000 |
| 1988/06/23 | 1,090 | 1,090 | 1,020 | 1,030 | 85,000 |
| 1988/06/22 | 1,080 | 1,090 | 1,080 | 1,090 | 65,000 |
| 1988/06/21 | 1,090 | 1,090 | 1,080 | 1,080 | 25,000 |
| 1988/06/20 | 1,090 | 1,100 | 1,080 | 1,090 | 73,000 |
| 1988/06/17 | 1,080 | 1,090 | 1,080 | 1,080 | 43,000 |
| 1988/06/16 | 1,100 | 1,110 | 1,100 | 1,100 | 184,000 |
| 1988/06/15 | 1,090 | 1,120 | 1,090 | 1,110 | 232,000 |
| 1988/06/14 | 1,090 | 1,100 | 1,070 | 1,100 | 96,000 |
| 1988/06/13 | 1,060 | 1,080 | 1,060 | 1,070 | 29,000 |
| 1988/06/10 | 1,090 | 1,100 | 1,070 | 1,080 | 56,000 |
| 1988/06/09 | 1,100 | 1,100 | 1,080 | 1,080 | 83,000 |
| 1988/06/08 | 1,110 | 1,120 | 1,080 | 1,080 | 114,000 |
| 1988/06/07 | 1,110 | 1,120 | 1,110 | 1,110 | 81,000 |
| 1988/06/06 | 1,120 | 1,120 | 1,110 | 1,110 | 63,000 |
| 1988/06/04 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1988/06/03 | 1,120 | 1,140 | 1,120 | 1,120 | 91,000 |
| 1988/06/02 | 1,120 | 1,130 | 1,120 | 1,120 | 51,000 |
| 1988/06/01 | 1,140 | 1,140 | 1,120 | 1,130 | 61,000 |
| 1988/05/31 | 1,110 | 1,110 | 1,110 | 1,110 | 67,000 |
| 1988/05/30 | 1,120 | 1,120 | 1,080 | 1,110 | 62,000 |
| 1988/05/28 | 1,110 | 1,120 | 1,100 | 1,120 | 110,000 |
| 1988/05/27 | 1,120 | 1,130 | 1,110 | 1,110 | 252,000 |
| 1988/05/26 | 1,130 | 1,150 | 1,130 | 1,130 | 122,000 |
| 1988/05/25 | 1,170 | 1,170 | 1,140 | 1,140 | 75,000 |
| 1988/05/24 | 1,120 | 1,150 | 1,120 | 1,130 | 60,000 |
| 1988/05/23 | 1,120 | 1,150 | 1,120 | 1,120 | 183,000 |
| 1988/05/20 | 1,160 | 1,170 | 1,120 | 1,140 | 364,000 |
| 1988/05/19 | 1,170 | 1,200 | 1,160 | 1,170 | 568,000 |
| 1988/05/18 | 1,160 | 1,210 | 1,160 | 1,160 | 417,000 |
| 1988/05/17 | 1,220 | 1,220 | 1,170 | 1,180 | 277,000 |
| 1988/05/16 | 1,180 | 1,240 | 1,180 | 1,220 | 1,078,001 |
| 1988/05/13 | 1,150 | 1,240 | 1,150 | 1,200 | 2,765,002 |
| 1988/05/12 | 1,130 | 1,150 | 1,120 | 1,150 | 393,000 |
| 1988/05/11 | 1,160 | 1,200 | 1,150 | 1,150 | 2,105,001 |
| 1988/05/10 | 1,150 | 1,180 | 1,130 | 1,170 | 1,845,001 |
| 1988/05/09 | 1,150 | 1,220 | 1,120 | 1,150 | 2,207,001 |
| 1988/05/07 | 1,070 | 1,160 | 1,060 | 1,160 | 1,629,001 |
| 1988/05/06 | 1,060 | 1,080 | 1,050 | 1,070 | 1,371,001 |
| 1988/05/02 | 1,100 | 1,140 | 1,070 | 1,070 | 1,847,001 |
| 1988/04/30 | 996 | 1,040 | 996 | 1,040 | 924,001 |
| 1988/04/28 | 995 | 997 | 979 | 996 | 420,000 |
| 1988/04/27 | 987 | 1,000 | 981 | 1,000 | 260,000 |
| 1988/04/26 | 990 | 995 | 981 | 981 | 278,000 |
| 1988/04/25 | 978 | 990 | 970 | 985 | 384,000 |
| 1988/04/23 | 986 | 986 | 975 | 980 | 96,000 |
| 1988/04/22 | 982 | 987 | 976 | 986 | 333,000 |
| 1988/04/21 | 978 | 987 | 976 | 987 | 617,000 |
| 1988/04/20 | 951 | 978 | 951 | 977 | 636,000 |
| 1988/04/19 | 951 | 954 | 950 | 951 | 165,000 |
| 1988/04/18 | 951 | 952 | 950 | 951 | 259,000 |
| 1988/04/15 | 951 | 965 | 951 | 955 | 230,000 |
| 1988/04/14 | 981 | 982 | 973 | 980 | 201,000 |
| 1988/04/13 | 970 | 983 | 965 | 973 | 118,000 |
| 1988/04/12 | 968 | 982 | 968 | 973 | 316,000 |
| 1988/04/11 | 980 | 984 | 956 | 969 | 411,000 |
| 1988/04/08 | 980 | 989 | 965 | 989 | 1,058,001 |
| 1988/04/07 | 981 | 1,000 | 979 | 980 | 1,137,001 |
| 1988/04/06 | 960 | 999 | 950 | 990 | 929,001 |
| 1988/04/05 | 933 | 944 | 930 | 932 | 125,000 |
| 1988/04/04 | 948 | 955 | 938 | 943 | 104,000 |
| 1988/04/02 | 925 | 950 | 925 | 949 | 153,000 |
| 1988/04/01 | 910 | 923 | 900 | 923 | 141,000 |
| 1988/03/31 | 900 | 910 | 890 | 900 | 270,000 |
| 1988/03/30 | 890 | 899 | 885 | 899 | 132,000 |
| 1988/03/29 | 891 | 899 | 890 | 890 | 48,000 |
| 1988/03/28 | 890 | 900 | 890 | 891 | 47,000 |
| 1988/03/26 | 891 | 891 | 880 | 890 | 17,000 |
| 1988/03/25 | 895 | 900 | 895 | 895 | 39,000 |
| 1988/03/24 | 900 | 901 | 900 | 900 | 29,000 |
| 1988/03/23 | 896 | 900 | 895 | 900 | 29,000 |
| 1988/03/22 | 895 | 910 | 895 | 910 | 81,000 |
| 1988/03/18 | 900 | 905 | 895 | 895 | 117,000 |
| 1988/03/17 | 890 | 900 | 888 | 895 | 82,000 |
| 1988/03/16 | 894 | 895 | 890 | 890 | 63,000 |
| 1988/03/15 | 900 | 904 | 890 | 899 | 53,000 |
| 1988/03/14 | 909 | 909 | 890 | 900 | 161,000 |
| 1988/03/11 | 901 | 910 | 888 | 910 | 116,000 |
| 1988/03/10 | 907 | 908 | 900 | 907 | 77,000 |
| 1988/03/09 | 909 | 909 | 900 | 908 | 80,000 |
| 1988/03/08 | 909 | 910 | 900 | 906 | 95,000 |
| 1988/03/07 | 897 | 908 | 890 | 890 | 157,000 |
| 1988/03/05 | 890 | 898 | 885 | 898 | 53,000 |
| 1988/03/04 | 870 | 898 | 870 | 873 | 219,000 |
| 1988/03/03 | 869 | 880 | 869 | 873 | 58,000 |
| 1988/03/02 | 880 | 889 | 870 | 870 | 140,000 |
| 1988/03/01 | 881 | 885 | 880 | 880 | 150,000 |
| 1988/02/29 | 885 | 885 | 875 | 878 | 194,000 |
| 1988/02/27 | 881 | 889 | 880 | 885 | 34,000 |
| 1988/02/26 | 880 | 887 | 875 | 880 | 158,000 |
| 1988/02/25 | 894 | 894 | 880 | 880 | 126,000 |
| 1988/02/24 | 855 | 895 | 855 | 895 | 486,000 |
| 1988/02/23 | 845 | 855 | 843 | 855 | 154,000 |
| 1988/02/22 | 855 | 855 | 843 | 843 | 187,000 |
| 1988/02/19 | 840 | 850 | 836 | 845 | 149,000 |
| 1988/02/18 | 850 | 855 | 840 | 846 | 117,000 |
| 1988/02/17 | 830 | 860 | 830 | 855 | 324,000 |
| 1988/02/16 | 840 | 842 | 810 | 810 | 217,000 |
| 1988/02/15 | 818 | 841 | 818 | 840 | 238,000 |
| 1988/02/12 | 810 | 815 | 810 | 810 | 59,000 |
| 1988/02/10 | 808 | 810 | 808 | 810 | 36,000 |
| 1988/02/09 | 810 | 810 | 806 | 810 | 78,000 |
| 1988/02/08 | 814 | 814 | 810 | 811 | 69,000 |
| 1988/02/06 | 811 | 812 | 810 | 810 | 45,000 |
| 1988/02/05 | 806 | 814 | 806 | 814 | 46,000 |
| 1988/02/04 | 810 | 811 | 806 | 806 | 160,000 |
| 1988/02/03 | 811 | 820 | 810 | 811 | 168,000 |
| 1988/02/02 | 810 | 810 | 800 | 810 | 142,000 |
| 1988/02/01 | 785 | 800 | 785 | 800 | 76,000 |
| 1988/01/30 | 785 | 795 | 785 | 795 | 18,000 |
| 1988/01/29 | 800 | 802 | 790 | 790 | 108,000 |
| 1988/01/28 | 806 | 806 | 787 | 787 | 67,000 |
| 1988/01/27 | 796 | 806 | 790 | 806 | 54,000 |
| 1988/01/26 | 812 | 812 | 791 | 806 | 108,000 |
| 1988/01/25 | 800 | 810 | 798 | 805 | 68,000 |
| 1988/01/23 | 821 | 821 | 800 | 815 | 89,000 |
| 1988/01/22 | 790 | 830 | 790 | 811 | 323,000 |
| 1988/01/21 | 795 | 795 | 785 | 795 | 141,000 |
| 1988/01/20 | 760 | 790 | 760 | 789 | 136,000 |
| 1988/01/19 | 755 | 780 | 750 | 780 | 56,000 |
| 1988/01/18 | 780 | 785 | 765 | 765 | 111,000 |
| 1988/01/14 | 779 | 779 | 765 | 770 | 75,000 |
| 1988/01/13 | 770 | 780 | 769 | 780 | 215,000 |
| 1988/01/12 | 760 | 760 | 750 | 750 | 32,000 |
| 1988/01/11 | 760 | 770 | 752 | 760 | 37,000 |
| 1988/01/08 | 775 | 775 | 760 | 760 | 41,000 |
| 1988/01/07 | 755 | 770 | 750 | 770 | 104,000 |
| 1988/01/06 | 750 | 750 | 730 | 745 | 80,000 |
| 1988/01/05 | 715 | 715 | 705 | 713 | 15,000 |
| 1988/01/04 | 709 | 709 | 700 | 701 | 3,000 |