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 |
|---|---|---|---|---|---|
| 1990/12/28 | 750 | 755 | 746 | 750 | 180,000 |
| 1990/12/27 | 756 | 759 | 750 | 755 | 169,000 |
| 1990/12/26 | 756 | 756 | 746 | 755 | 60,000 |
| 1990/12/25 | 794 | 794 | 750 | 755 | 142,000 |
| 1990/12/25 | 1 -> 1.07 分割 | ||||
| 1990/12/21 | 850 | 858 | 845 | 851 | 138,000 |
| 1990/12/20 | 894 | 894 | 880 | 887 | 622,000 |
| 1990/12/19 | 925 | 925 | 889 | 889 | 320,000 |
| 1990/12/18 | 955 | 955 | 945 | 948 | 108,000 |
| 1990/12/17 | 955 | 964 | 955 | 955 | 65,000 |
| 1990/12/14 | 956 | 975 | 955 | 955 | 174,000 |
| 1990/12/13 | 976 | 978 | 975 | 976 | 150,000 |
| 1990/12/12 | 970 | 991 | 970 | 976 | 95,000 |
| 1990/12/11 | 946 | 975 | 946 | 966 | 126,000 |
| 1990/12/10 | 965 | 965 | 945 | 954 | 67,000 |
| 1990/12/07 | 911 | 950 | 911 | 945 | 79,000 |
| 1990/12/06 | 890 | 890 | 871 | 871 | 33,000 |
| 1990/12/05 | 861 | 866 | 840 | 850 | 61,000 |
| 1990/12/04 | 881 | 883 | 860 | 860 | 87,000 |
| 1990/12/03 | 925 | 925 | 893 | 893 | 123,000 |
| 1990/11/30 | 891 | 900 | 885 | 890 | 106,000 |
| 1990/11/29 | 921 | 921 | 900 | 901 | 228,000 |
| 1990/11/28 | 975 | 980 | 931 | 931 | 113,000 |
| 1990/11/27 | 998 | 998 | 980 | 980 | 73,000 |
| 1990/11/26 | 950 | 1,000 | 945 | 1,000 | 65,000 |
| 1990/11/22 | 945 | 951 | 935 | 951 | 61,000 |
| 1990/11/21 | 964 | 964 | 930 | 935 | 87,000 |
| 1990/11/20 | 995 | 995 | 970 | 970 | 14,000 |
| 1990/11/19 | 992 | 992 | 981 | 989 | 49,000 |
| 1990/11/16 | 961 | 969 | 940 | 952 | 133,000 |
| 1990/11/15 | 990 | 990 | 961 | 969 | 103,000 |
| 1990/11/14 | 1,010 | 1,030 | 1,010 | 1,010 | 47,000 |
| 1990/11/13 | 1,010 | 1,010 | 1,000 | 1,010 | 89,000 |
| 1990/11/09 | 976 | 977 | 960 | 977 | 142,000 |
| 1990/11/08 | 980 | 990 | 962 | 976 | 150,000 |
| 1990/11/07 | 1,010 | 1,020 | 990 | 1,000 | 119,000 |
| 1990/11/06 | 1,070 | 1,070 | 1,020 | 1,030 | 171,000 |
| 1990/11/05 | 1,070 | 1,080 | 1,060 | 1,060 | 71,000 |
| 1990/11/02 | 1,030 | 1,070 | 1,030 | 1,050 | 108,000 |
| 1990/11/01 | 1,110 | 1,110 | 1,040 | 1,040 | 117,000 |
| 1990/10/31 | 1,170 | 1,170 | 1,100 | 1,100 | 456,000 |
| 1990/10/30 | 1,100 | 1,160 | 1,070 | 1,150 | 660,000 |
| 1990/10/29 | 1,060 | 1,090 | 1,060 | 1,090 | 200,000 |
| 1990/10/26 | 1,050 | 1,070 | 1,050 | 1,060 | 122,000 |
| 1990/10/25 | 1,070 | 1,080 | 1,050 | 1,050 | 225,000 |
| 1990/10/24 | 1,040 | 1,070 | 1,040 | 1,050 | 40,000 |
| 1990/10/23 | 1,090 | 1,090 | 1,050 | 1,080 | 323,000 |
| 1990/10/22 | 1,100 | 1,100 | 1,060 | 1,070 | 251,000 |
| 1990/10/19 | 1,070 | 1,150 | 1,060 | 1,140 | 535,000 |
| 1990/10/18 | 1,070 | 1,070 | 1,050 | 1,050 | 83,000 |
| 1990/10/17 | 1,040 | 1,070 | 1,000 | 1,070 | 313,000 |
| 1990/10/16 | 994 | 1,040 | 985 | 1,040 | 275,000 |
| 1990/10/15 | 971 | 990 | 971 | 990 | 102,000 |
| 1990/10/12 | 945 | 955 | 945 | 955 | 126,000 |
| 1990/10/11 | 980 | 980 | 965 | 965 | 28,000 |
| 1990/10/09 | 1,020 | 1,030 | 1,000 | 1,020 | 357,000 |
| 1990/10/08 | 970 | 1,000 | 970 | 1,000 | 153,000 |
| 1990/10/05 | 950 | 980 | 950 | 979 | 132,000 |
| 1990/10/04 | 960 | 960 | 948 | 959 | 38,000 |
| 1990/10/03 | 965 | 965 | 951 | 960 | 69,000 |
| 1990/10/02 | 941 | 953 | 940 | 940 | 116,000 |
| 1990/10/01 | 950 | 950 | 930 | 930 | 83,000 |
| 1990/09/28 | 1,000 | 1,000 | 990 | 991 | 156,000 |
| 1990/09/27 | 990 | 1,000 | 989 | 990 | 126,000 |
| 1990/09/26 | 1,030 | 1,050 | 990 | 990 | 69,000 |
| 1990/09/25 | 1,060 | 1,070 | 1,030 | 1,030 | 126,000 |
| 1990/09/21 | 1,050 | 1,060 | 1,050 | 1,060 | 15,000 |
| 1990/09/20 | 1,060 | 1,080 | 1,060 | 1,080 | 67,000 |
| 1990/09/19 | 1,100 | 1,150 | 1,070 | 1,070 | 94,000 |
| 1990/09/18 | 1,090 | 1,090 | 1,080 | 1,090 | 80,000 |
| 1990/09/17 | 1,090 | 1,090 | 1,090 | 1,090 | 34,000 |
| 1990/09/14 | 1,130 | 1,150 | 1,130 | 1,140 | 77,000 |
| 1990/09/13 | 1,140 | 1,140 | 1,130 | 1,140 | 23,000 |
| 1990/09/12 | 1,130 | 1,140 | 1,100 | 1,100 | 84,000 |
| 1990/09/11 | 1,100 | 1,130 | 1,100 | 1,100 | 67,000 |
| 1990/09/10 | 1,050 | 1,080 | 1,050 | 1,080 | 26,000 |
| 1990/09/07 | 1,030 | 1,050 | 1,020 | 1,040 | 112,000 |
| 1990/09/06 | 1,050 | 1,050 | 1,030 | 1,030 | 42,000 |
| 1990/09/05 | 1,080 | 1,080 | 1,000 | 1,030 | 201,000 |
| 1990/09/04 | 1,160 | 1,160 | 1,080 | 1,080 | 37,000 |
| 1990/09/03 | 1,170 | 1,170 | 1,150 | 1,160 | 224,000 |
| 1990/08/31 | 1,160 | 1,170 | 1,150 | 1,160 | 78,000 |
| 1990/08/30 | 1,140 | 1,170 | 1,140 | 1,140 | 117,000 |
| 1990/08/29 | 1,170 | 1,170 | 1,140 | 1,140 | 87,000 |
| 1990/08/28 | 1,160 | 1,160 | 1,150 | 1,150 | 67,000 |
| 1990/08/27 | 1,090 | 1,120 | 1,080 | 1,120 | 56,000 |
| 1990/08/24 | 1,090 | 1,150 | 1,060 | 1,080 | 285,000 |
| 1990/08/23 | 1,150 | 1,160 | 1,090 | 1,110 | 105,000 |
| 1990/08/22 | 1,180 | 1,200 | 1,180 | 1,200 | 30,000 |
| 1990/08/21 | 1,250 | 1,270 | 1,250 | 1,250 | 48,000 |
| 1990/08/20 | 1,250 | 1,270 | 1,250 | 1,270 | 13,000 |
| 1990/08/17 | 1,210 | 1,270 | 1,210 | 1,270 | 45,000 |
| 1990/08/16 | 1,320 | 1,320 | 1,250 | 1,250 | 65,000 |
| 1990/08/15 | 1,310 | 1,330 | 1,310 | 1,330 | 37,000 |
| 1990/08/14 | 1,220 | 1,250 | 1,180 | 1,250 | 80,000 |
| 1990/08/13 | 1,270 | 1,270 | 1,210 | 1,210 | 163,000 |
| 1990/08/10 | 1,300 | 1,310 | 1,230 | 1,240 | 138,000 |
| 1990/08/09 | 1,280 | 1,310 | 1,270 | 1,280 | 105,000 |
| 1990/08/08 | 1,270 | 1,290 | 1,260 | 1,290 | 105,000 |
| 1990/08/07 | 1,240 | 1,280 | 1,210 | 1,230 | 93,000 |
| 1990/08/06 | 1,360 | 1,360 | 1,320 | 1,330 | 50,000 |
| 1990/08/03 | 1,410 | 1,420 | 1,350 | 1,390 | 173,000 |
| 1990/08/02 | 1,460 | 1,460 | 1,410 | 1,420 | 16,000 |
| 1990/08/01 | 1,450 | 1,480 | 1,440 | 1,440 | 130,000 |
| 1990/07/31 | 1,440 | 1,490 | 1,440 | 1,490 | 106,000 |
| 1990/07/30 | 1,470 | 1,470 | 1,430 | 1,430 | 55,000 |
| 1990/07/27 | 1,480 | 1,480 | 1,440 | 1,470 | 109,000 |
| 1990/07/26 | 1,490 | 1,500 | 1,480 | 1,500 | 270,000 |
| 1990/07/25 | 1,480 | 1,500 | 1,480 | 1,500 | 98,000 |
| 1990/07/24 | 1,500 | 1,510 | 1,500 | 1,500 | 153,000 |
| 1990/07/23 | 1,530 | 1,530 | 1,480 | 1,500 | 167,000 |
| 1990/07/20 | 1,530 | 1,530 | 1,500 | 1,510 | 217,000 |
| 1990/07/19 | 1,540 | 1,540 | 1,520 | 1,520 | 203,000 |
| 1990/07/18 | 1,540 | 1,550 | 1,530 | 1,530 | 479,000 |
| 1990/07/17 | 1,550 | 1,550 | 1,520 | 1,520 | 315,000 |
| 1990/07/16 | 1,510 | 1,540 | 1,500 | 1,540 | 369,000 |
| 1990/07/13 | 1,520 | 1,520 | 1,510 | 1,520 | 78,000 |
| 1990/07/12 | 1,550 | 1,550 | 1,520 | 1,520 | 129,000 |
| 1990/07/11 | 1,520 | 1,550 | 1,520 | 1,550 | 387,000 |
| 1990/07/10 | 1,570 | 1,570 | 1,530 | 1,530 | 238,000 |
| 1990/07/09 | 1,580 | 1,580 | 1,540 | 1,540 | 382,000 |
| 1990/07/06 | 1,590 | 1,590 | 1,540 | 1,550 | 518,000 |
| 1990/07/05 | 1,600 | 1,610 | 1,580 | 1,600 | 1,946,001 |
| 1990/07/04 | 1,520 | 1,590 | 1,520 | 1,590 | 1,754,001 |
| 1990/07/03 | 1,520 | 1,520 | 1,500 | 1,520 | 99,000 |
| 1990/07/02 | 1,500 | 1,520 | 1,480 | 1,520 | 89,000 |
| 1990/06/29 | 1,520 | 1,530 | 1,500 | 1,530 | 183,000 |
| 1990/06/28 | 1,540 | 1,540 | 1,500 | 1,530 | 141,000 |
| 1990/06/27 | 1,500 | 1,540 | 1,490 | 1,540 | 264,000 |
| 1990/06/26 | 1,460 | 1,500 | 1,430 | 1,500 | 125,000 |
| 1990/06/25 | 1,490 | 1,500 | 1,450 | 1,470 | 77,000 |
| 1990/06/22 | 1,500 | 1,520 | 1,490 | 1,510 | 224,000 |
| 1990/06/21 | 1,500 | 1,530 | 1,490 | 1,500 | 133,000 |
| 1990/06/20 | 1,490 | 1,510 | 1,480 | 1,500 | 494,000 |
| 1990/06/19 | 1,540 | 1,540 | 1,510 | 1,510 | 245,000 |
| 1990/06/18 | 1,520 | 1,540 | 1,520 | 1,540 | 152,000 |
| 1990/06/15 | 1,510 | 1,550 | 1,510 | 1,520 | 285,000 |
| 1990/06/14 | 1,530 | 1,530 | 1,500 | 1,500 | 69,000 |
| 1990/06/13 | 1,510 | 1,550 | 1,480 | 1,480 | 299,000 |
| 1990/06/12 | 1,500 | 1,530 | 1,500 | 1,510 | 105,000 |
| 1990/06/11 | 1,540 | 1,540 | 1,500 | 1,540 | 116,000 |
| 1990/06/08 | 1,500 | 1,540 | 1,500 | 1,540 | 288,000 |
| 1990/06/07 | 1,520 | 1,520 | 1,500 | 1,500 | 125,000 |
| 1990/06/06 | 1,530 | 1,530 | 1,500 | 1,520 | 241,000 |
| 1990/06/05 | 1,560 | 1,560 | 1,500 | 1,530 | 535,000 |
| 1990/06/04 | 1,540 | 1,560 | 1,500 | 1,550 | 378,000 |
| 1990/06/01 | 1,550 | 1,560 | 1,520 | 1,530 | 259,000 |
| 1990/05/31 | 1,540 | 1,560 | 1,540 | 1,560 | 1,163,001 |
| 1990/05/30 | 1,490 | 1,530 | 1,460 | 1,530 | 852,001 |
| 1990/05/29 | 1,460 | 1,500 | 1,460 | 1,490 | 267,000 |
| 1990/05/28 | 1,490 | 1,500 | 1,470 | 1,470 | 119,000 |
| 1990/05/25 | 1,480 | 1,490 | 1,450 | 1,490 | 156,000 |
| 1990/05/24 | 1,470 | 1,490 | 1,450 | 1,460 | 147,000 |
| 1990/05/23 | 1,500 | 1,510 | 1,480 | 1,480 | 238,000 |
| 1990/05/22 | 1,490 | 1,500 | 1,470 | 1,490 | 180,000 |
| 1990/05/21 | 1,490 | 1,500 | 1,480 | 1,500 | 125,000 |
| 1990/05/18 | 1,530 | 1,540 | 1,490 | 1,520 | 277,000 |
| 1990/05/17 | 1,540 | 1,550 | 1,530 | 1,540 | 343,000 |
| 1990/05/16 | 1,570 | 1,580 | 1,520 | 1,530 | 2,558,002 |
| 1990/05/15 | 1,520 | 1,560 | 1,500 | 1,520 | 1,486,001 |
| 1990/05/14 | 1,540 | 1,550 | 1,510 | 1,520 | 704,001 |
| 1990/05/11 | 1,510 | 1,540 | 1,510 | 1,530 | 1,361,001 |
| 1990/05/10 | 1,510 | 1,510 | 1,480 | 1,510 | 649,000 |
| 1990/05/09 | 1,440 | 1,500 | 1,440 | 1,500 | 1,868,001 |
| 1990/05/08 | 1,410 | 1,440 | 1,410 | 1,420 | 476,000 |
| 1990/05/07 | 1,410 | 1,450 | 1,400 | 1,430 | 658,000 |
| 1990/05/02 | 1,360 | 1,430 | 1,360 | 1,400 | 759,001 |
| 1990/05/01 | 1,360 | 1,370 | 1,350 | 1,370 | 90,000 |
| 1990/04/27 | 1,370 | 1,370 | 1,350 | 1,370 | 119,000 |
| 1990/04/26 | 1,360 | 1,370 | 1,350 | 1,370 | 215,000 |
| 1990/04/25 | 1,400 | 1,420 | 1,330 | 1,380 | 1,592,001 |
| 1990/04/24 | 1,270 | 1,380 | 1,270 | 1,380 | 1,602,001 |
| 1990/04/23 | 1,260 | 1,270 | 1,260 | 1,270 | 83,000 |
| 1990/04/20 | 1,270 | 1,270 | 1,230 | 1,260 | 264,000 |
| 1990/04/19 | 1,270 | 1,280 | 1,230 | 1,250 | 575,000 |
| 1990/04/18 | 1,200 | 1,260 | 1,190 | 1,250 | 376,000 |
| 1990/04/17 | 1,210 | 1,210 | 1,180 | 1,180 | 98,000 |
| 1990/04/16 | 1,190 | 1,210 | 1,190 | 1,210 | 69,000 |
| 1990/04/13 | 1,220 | 1,240 | 1,210 | 1,210 | 86,000 |
| 1990/04/12 | 1,240 | 1,240 | 1,220 | 1,240 | 126,000 |
| 1990/04/11 | 1,230 | 1,240 | 1,210 | 1,240 | 258,000 |
| 1990/04/10 | 1,170 | 1,270 | 1,160 | 1,270 | 167,000 |
| 1990/04/09 | 1,200 | 1,220 | 1,190 | 1,210 | 195,000 |
| 1990/04/06 | 1,190 | 1,200 | 1,170 | 1,180 | 47,000 |
| 1990/04/05 | 1,170 | 1,170 | 1,120 | 1,170 | 64,000 |
| 1990/04/04 | 1,190 | 1,250 | 1,120 | 1,230 | 150,000 |
| 1990/04/03 | 1,130 | 1,150 | 1,110 | 1,150 | 152,000 |
| 1990/04/02 | 1,240 | 1,240 | 1,150 | 1,150 | 60,000 |
| 1990/03/30 | 1,280 | 1,280 | 1,220 | 1,250 | 32,000 |
| 1990/03/29 | 1,280 | 1,280 | 1,220 | 1,280 | 190,000 |
| 1990/03/28 | 1,200 | 1,310 | 1,190 | 1,310 | 177,000 |
| 1990/03/27 | 1,230 | 1,230 | 1,190 | 1,230 | 111,000 |
| 1990/03/26 | 1,190 | 1,250 | 1,180 | 1,240 | 210,000 |
| 1990/03/23 | 1,150 | 1,180 | 1,150 | 1,180 | 414,000 |
| 1990/03/22 | 1,180 | 1,180 | 1,110 | 1,140 | 480,000 |
| 1990/03/20 | 1,270 | 1,290 | 1,200 | 1,200 | 144,000 |
| 1990/03/19 | 1,320 | 1,350 | 1,270 | 1,270 | 96,000 |
| 1990/03/16 | 1,380 | 1,380 | 1,340 | 1,350 | 366,000 |
| 1990/03/15 | 1,380 | 1,400 | 1,380 | 1,390 | 349,000 |
| 1990/03/14 | 1,360 | 1,400 | 1,360 | 1,380 | 102,000 |
| 1990/03/13 | 1,390 | 1,400 | 1,350 | 1,360 | 127,000 |
| 1990/03/12 | 1,450 | 1,450 | 1,400 | 1,400 | 79,000 |
| 1990/03/09 | 1,480 | 1,500 | 1,440 | 1,450 | 119,000 |
| 1990/03/08 | 1,370 | 1,510 | 1,370 | 1,510 | 217,000 |
| 1990/03/07 | 1,390 | 1,410 | 1,380 | 1,380 | 103,000 |
| 1990/03/06 | 1,440 | 1,450 | 1,380 | 1,390 | 237,000 |
| 1990/03/05 | 1,450 | 1,470 | 1,430 | 1,430 | 87,000 |
| 1990/03/02 | 1,480 | 1,510 | 1,480 | 1,480 | 59,000 |
| 1990/03/01 | 1,480 | 1,540 | 1,480 | 1,540 | 341,000 |
| 1990/02/28 | 1,440 | 1,540 | 1,420 | 1,540 | 536,000 |
| 1990/02/27 | 1,380 | 1,440 | 1,340 | 1,440 | 174,000 |
| 1990/02/26 | 1,410 | 1,420 | 1,380 | 1,420 | 19,000 |
| 1990/02/23 | 1,410 | 1,440 | 1,410 | 1,440 | 83,000 |
| 1990/02/22 | 1,470 | 1,490 | 1,460 | 1,490 | 101,000 |
| 1990/02/21 | 1,530 | 1,550 | 1,470 | 1,530 | 202,000 |
| 1990/02/20 | 1,470 | 1,560 | 1,470 | 1,560 | 264,000 |
| 1990/02/19 | 1,510 | 1,530 | 1,480 | 1,530 | 82,000 |
| 1990/02/16 | 1,540 | 1,570 | 1,520 | 1,530 | 67,000 |
| 1990/02/15 | 1,550 | 1,570 | 1,530 | 1,550 | 102,000 |
| 1990/02/14 | 1,550 | 1,550 | 1,520 | 1,550 | 41,000 |
| 1990/02/13 | 1,570 | 1,570 | 1,550 | 1,550 | 47,000 |
| 1990/02/09 | 1,520 | 1,600 | 1,510 | 1,600 | 145,000 |
| 1990/02/08 | 1,530 | 1,550 | 1,520 | 1,530 | 157,000 |
| 1990/02/07 | 1,550 | 1,570 | 1,510 | 1,520 | 293,000 |
| 1990/02/06 | 1,480 | 1,550 | 1,480 | 1,550 | 307,000 |
| 1990/02/05 | 1,460 | 1,500 | 1,450 | 1,490 | 84,000 |
| 1990/02/02 | 1,440 | 1,460 | 1,430 | 1,450 | 124,000 |
| 1990/02/01 | 1,430 | 1,440 | 1,420 | 1,430 | 76,000 |
| 1990/01/31 | 1,450 | 1,450 | 1,430 | 1,430 | 123,000 |
| 1990/01/30 | 1,460 | 1,470 | 1,440 | 1,440 | 31,000 |
| 1990/01/29 | 1,460 | 1,460 | 1,440 | 1,440 | 63,000 |
| 1990/01/26 | 1,490 | 1,490 | 1,450 | 1,450 | 112,000 |
| 1990/01/25 | 1,430 | 1,550 | 1,430 | 1,500 | 285,000 |
| 1990/01/24 | 1,470 | 1,480 | 1,430 | 1,430 | 70,000 |
| 1990/01/23 | 1,430 | 1,480 | 1,420 | 1,480 | 278,000 |
| 1990/01/22 | 1,440 | 1,480 | 1,430 | 1,450 | 89,000 |
| 1990/01/19 | 1,460 | 1,460 | 1,420 | 1,450 | 103,000 |
| 1990/01/18 | 1,500 | 1,500 | 1,470 | 1,470 | 91,000 |
| 1990/01/17 | 1,470 | 1,490 | 1,470 | 1,490 | 73,000 |
| 1990/01/16 | 1,510 | 1,510 | 1,470 | 1,470 | 34,000 |
| 1990/01/12 | 1,560 | 1,560 | 1,530 | 1,540 | 67,000 |
| 1990/01/11 | 1,570 | 1,570 | 1,560 | 1,570 | 39,000 |
| 1990/01/10 | 1,580 | 1,580 | 1,560 | 1,580 | 44,000 |
| 1990/01/09 | 1,610 | 1,610 | 1,580 | 1,580 | 44,000 |
| 1990/01/08 | 1,620 | 1,620 | 1,600 | 1,620 | 86,000 |
| 1990/01/05 | 1,620 | 1,630 | 1,570 | 1,620 | 89,000 |
| 1990/01/04 | 1,580 | 1,640 | 1,580 | 1,640 | 42,000 |