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 |
|---|---|---|---|---|---|
| 1996/12/30 | 859 | 870 | 859 | 863 | 41,000 |
| 1996/12/27 | 847 | 854 | 847 | 849 | 64,000 |
| 1996/12/26 | 849 | 851 | 846 | 850 | 91,000 |
| 1996/12/25 | 845 | 855 | 845 | 855 | 86,000 |
| 1996/12/24 | 846 | 855 | 845 | 850 | 427,000 |
| 1996/12/20 | 852 | 855 | 850 | 854 | 269,000 |
| 1996/12/19 | 850 | 851 | 846 | 850 | 230,000 |
| 1996/12/18 | 854 | 854 | 845 | 845 | 488,000 |
| 1996/12/17 | 850 | 855 | 850 | 854 | 538,000 |
| 1996/12/16 | 868 | 868 | 860 | 860 | 275,000 |
| 1996/12/13 | 865 | 865 | 851 | 860 | 860,000 |
| 1996/12/12 | 857 | 870 | 855 | 860 | 671,000 |
| 1996/12/11 | 860 | 865 | 850 | 857 | 630,000 |
| 1996/12/10 | 828 | 874 | 828 | 870 | 849,000 |
| 1996/12/09 | 814 | 824 | 814 | 824 | 252,000 |
| 1996/12/06 | 814 | 830 | 809 | 814 | 542,000 |
| 1996/12/05 | 810 | 810 | 806 | 806 | 329,000 |
| 1996/12/04 | 810 | 810 | 807 | 809 | 549,000 |
| 1996/12/03 | 810 | 810 | 807 | 809 | 489,000 |
| 1996/12/02 | 809 | 811 | 809 | 810 | 140,000 |
| 1996/11/29 | 810 | 812 | 810 | 812 | 352,000 |
| 1996/11/28 | 812 | 812 | 811 | 812 | 249,000 |
| 1996/11/27 | 812 | 813 | 811 | 813 | 761,000 |
| 1996/11/26 | 811 | 813 | 811 | 813 | 1,686,000 |
| 1996/11/25 | 812 | 815 | 811 | 811 | 119,000 |
| 1996/11/22 | 812 | 812 | 810 | 811 | 221,000 |
| 1996/11/21 | 814 | 815 | 812 | 813 | 281,000 |
| 1996/11/20 | 813 | 813 | 812 | 813 | 289,000 |
| 1996/11/19 | 811 | 811 | 810 | 811 | 350,000 |
| 1996/11/18 | 817 | 817 | 813 | 813 | 52,000 |
| 1996/11/15 | 815 | 820 | 814 | 817 | 212,000 |
| 1996/11/14 | 824 | 825 | 815 | 815 | 570,000 |
| 1996/11/13 | 819 | 824 | 819 | 820 | 815,000 |
| 1996/11/12 | 814 | 825 | 814 | 815 | 874,000 |
| 1996/11/11 | 822 | 823 | 814 | 820 | 184,000 |
| 1996/11/08 | 816 | 823 | 812 | 812 | 467,000 |
| 1996/11/07 | 818 | 823 | 816 | 823 | 385,000 |
| 1996/11/06 | 812 | 815 | 811 | 815 | 270,000 |
| 1996/11/05 | 809 | 809 | 807 | 809 | 57,000 |
| 1996/11/01 | 807 | 807 | 804 | 804 | 122,000 |
| 1996/10/31 | 808 | 808 | 806 | 806 | 175,000 |
| 1996/10/30 | 814 | 814 | 807 | 808 | 90,000 |
| 1996/10/29 | 812 | 814 | 812 | 814 | 208,000 |
| 1996/10/28 | 811 | 811 | 808 | 810 | 219,000 |
| 1996/10/25 | 805 | 812 | 805 | 811 | 244,000 |
| 1996/10/24 | 806 | 809 | 803 | 809 | 45,000 |
| 1996/10/23 | 808 | 811 | 803 | 810 | 243,000 |
| 1996/10/22 | 811 | 818 | 810 | 810 | 174,000 |
| 1996/10/21 | 825 | 825 | 814 | 820 | 739,000 |
| 1996/10/18 | 824 | 825 | 820 | 824 | 637,000 |
| 1996/10/17 | 822 | 822 | 811 | 820 | 1,609,000 |
| 1996/10/16 | 814 | 818 | 808 | 818 | 634,000 |
| 1996/10/15 | 798 | 805 | 795 | 804 | 493,000 |
| 1996/10/14 | 799 | 804 | 797 | 800 | 273,000 |
| 1996/10/11 | 790 | 791 | 788 | 789 | 453,000 |
| 1996/10/09 | 796 | 800 | 790 | 790 | 608,000 |
| 1996/10/08 | 808 | 808 | 801 | 804 | 374,000 |
| 1996/10/07 | 810 | 810 | 808 | 809 | 107,000 |
| 1996/10/04 | 815 | 815 | 809 | 809 | 129,000 |
| 1996/10/03 | 802 | 814 | 802 | 809 | 384,000 |
| 1996/10/02 | 811 | 811 | 802 | 802 | 270,000 |
| 1996/10/01 | 815 | 815 | 804 | 804 | 215,000 |
| 1996/09/30 | 819 | 819 | 810 | 816 | 188,000 |
| 1996/09/27 | 806 | 819 | 801 | 819 | 248,000 |
| 1996/09/26 | 816 | 816 | 803 | 806 | 200,000 |
| 1996/09/25 | 818 | 818 | 813 | 817 | 47,000 |
| 1996/09/24 | 818 | 818 | 810 | 815 | 220,000 |
| 1996/09/20 | 816 | 817 | 809 | 815 | 87,000 |
| 1996/09/19 | 805 | 810 | 800 | 810 | 229,000 |
| 1996/09/18 | 810 | 810 | 800 | 800 | 598,000 |
| 1996/09/17 | 809 | 809 | 799 | 800 | 372,000 |
| 1996/09/13 | 801 | 805 | 800 | 800 | 262,000 |
| 1996/09/12 | 800 | 810 | 800 | 800 | 202,000 |
| 1996/09/11 | 807 | 808 | 800 | 800 | 276,000 |
| 1996/09/10 | 810 | 820 | 810 | 815 | 107,000 |
| 1996/09/09 | 826 | 826 | 810 | 810 | 49,000 |
| 1996/09/06 | 821 | 830 | 808 | 830 | 245,000 |
| 1996/09/05 | 814 | 836 | 814 | 831 | 59,000 |
| 1996/09/04 | 814 | 816 | 813 | 813 | 23,000 |
| 1996/09/03 | 825 | 825 | 816 | 823 | 23,000 |
| 1996/09/02 | 823 | 831 | 815 | 815 | 108,000 |
| 1996/08/30 | 841 | 841 | 822 | 831 | 163,000 |
| 1996/08/29 | 844 | 844 | 831 | 831 | 154,000 |
| 1996/08/28 | 840 | 843 | 839 | 840 | 242,000 |
| 1996/08/27 | 835 | 839 | 835 | 838 | 144,000 |
| 1996/08/26 | 840 | 840 | 834 | 835 | 97,000 |
| 1996/08/23 | 836 | 838 | 830 | 830 | 142,000 |
| 1996/08/22 | 835 | 835 | 826 | 826 | 132,000 |
| 1996/08/21 | 824 | 835 | 824 | 827 | 219,000 |
| 1996/08/20 | 822 | 825 | 807 | 812 | 630,000 |
| 1996/08/19 | 831 | 831 | 823 | 830 | 224,000 |
| 1996/08/16 | 832 | 833 | 830 | 831 | 226,000 |
| 1996/08/15 | 859 | 859 | 836 | 836 | 213,000 |
| 1996/08/14 | 840 | 856 | 840 | 850 | 177,000 |
| 1996/08/13 | 845 | 845 | 838 | 844 | 118,000 |
| 1996/08/12 | 833 | 841 | 830 | 841 | 62,000 |
| 1996/08/09 | 837 | 840 | 836 | 838 | 87,000 |
| 1996/08/08 | 833 | 838 | 833 | 837 | 85,000 |
| 1996/08/07 | 848 | 849 | 839 | 839 | 199,000 |
| 1996/08/06 | 848 | 848 | 840 | 848 | 155,000 |
| 1996/08/05 | 844 | 849 | 838 | 848 | 67,000 |
| 1996/08/02 | 840 | 841 | 832 | 833 | 263,000 |
| 1996/08/01 | 841 | 845 | 832 | 839 | 363,000 |
| 1996/07/31 | 868 | 868 | 848 | 852 | 284,000 |
| 1996/07/30 | 890 | 890 | 871 | 871 | 174,000 |
| 1996/07/29 | 898 | 903 | 886 | 903 | 146,000 |
| 1996/07/26 | 905 | 905 | 884 | 896 | 201,000 |
| 1996/07/25 | 900 | 911 | 891 | 900 | 106,000 |
| 1996/07/24 | 908 | 908 | 895 | 895 | 173,000 |
| 1996/07/23 | 903 | 913 | 902 | 913 | 99,000 |
| 1996/07/22 | 913 | 925 | 913 | 920 | 352,000 |
| 1996/07/19 | 920 | 920 | 904 | 904 | 206,000 |
| 1996/07/18 | 921 | 930 | 920 | 930 | 50,000 |
| 1996/07/17 | 924 | 924 | 915 | 920 | 55,000 |
| 1996/07/16 | 920 | 924 | 915 | 924 | 128,000 |
| 1996/07/15 | 913 | 930 | 913 | 930 | 100,000 |
| 1996/07/12 | 924 | 931 | 923 | 923 | 199,000 |
| 1996/07/11 | 932 | 935 | 925 | 933 | 86,000 |
| 1996/07/10 | 923 | 926 | 923 | 924 | 428,000 |
| 1996/07/09 | 930 | 934 | 920 | 920 | 128,000 |
| 1996/07/08 | 923 | 939 | 919 | 939 | 117,000 |
| 1996/07/05 | 927 | 943 | 927 | 943 | 111,000 |
| 1996/07/04 | 940 | 940 | 930 | 936 | 119,000 |
| 1996/07/03 | 940 | 940 | 935 | 940 | 147,000 |
| 1996/07/02 | 950 | 950 | 936 | 936 | 229,000 |
| 1996/07/01 | 949 | 959 | 949 | 953 | 363,000 |
| 1996/06/28 | 937 | 955 | 937 | 949 | 425,000 |
| 1996/06/27 | 936 | 941 | 935 | 935 | 99,000 |
| 1996/06/26 | 934 | 938 | 934 | 935 | 184,000 |
| 1996/06/25 | 940 | 944 | 931 | 931 | 529,000 |
| 1996/06/24 | 936 | 936 | 933 | 935 | 49,000 |
| 1996/06/21 | 928 | 933 | 928 | 933 | 380,000 |
| 1996/06/20 | 933 | 933 | 919 | 933 | 124,000 |
| 1996/06/19 | 932 | 935 | 928 | 930 | 586,000 |
| 1996/06/18 | 933 | 933 | 931 | 932 | 39,000 |
| 1996/06/17 | 934 | 934 | 923 | 923 | 168,000 |
| 1996/06/14 | 936 | 936 | 930 | 933 | 516,000 |
| 1996/06/13 | 918 | 931 | 918 | 919 | 111,000 |
| 1996/06/12 | 934 | 937 | 913 | 913 | 104,000 |
| 1996/06/11 | 922 | 938 | 911 | 938 | 111,000 |
| 1996/06/10 | 923 | 934 | 923 | 930 | 45,000 |
| 1996/06/07 | 927 | 937 | 917 | 934 | 98,000 |
| 1996/06/06 | 929 | 939 | 923 | 923 | 46,000 |
| 1996/06/05 | 932 | 939 | 921 | 939 | 161,000 |
| 1996/06/04 | 915 | 945 | 915 | 941 | 246,000 |
| 1996/06/03 | 945 | 945 | 916 | 916 | 125,000 |
| 1996/05/31 | 945 | 945 | 940 | 945 | 309,000 |
| 1996/05/30 | 946 | 946 | 945 | 945 | 22,000 |
| 1996/05/29 | 950 | 956 | 940 | 956 | 89,000 |
| 1996/05/28 | 953 | 957 | 948 | 956 | 77,000 |
| 1996/05/27 | 947 | 947 | 941 | 943 | 41,000 |
| 1996/05/24 | 951 | 957 | 931 | 931 | 37,000 |
| 1996/05/23 | 955 | 955 | 941 | 941 | 115,000 |
| 1996/05/22 | 960 | 960 | 950 | 950 | 191,000 |
| 1996/05/21 | 951 | 960 | 943 | 960 | 32,000 |
| 1996/05/20 | 960 | 965 | 955 | 960 | 69,000 |
| 1996/05/17 | 954 | 962 | 953 | 955 | 152,000 |
| 1996/05/16 | 950 | 964 | 950 | 964 | 234,000 |
| 1996/05/15 | 940 | 956 | 940 | 940 | 127,000 |
| 1996/05/14 | 930 | 943 | 928 | 943 | 123,000 |
| 1996/05/13 | 933 | 939 | 925 | 925 | 69,000 |
| 1996/05/10 | 936 | 937 | 928 | 929 | 451,000 |
| 1996/05/09 | 941 | 941 | 935 | 937 | 188,000 |
| 1996/05/08 | 942 | 942 | 938 | 940 | 308,000 |
| 1996/05/07 | 948 | 948 | 932 | 932 | 269,000 |
| 1996/05/02 | 955 | 955 | 940 | 952 | 122,000 |
| 1996/05/01 | 953 | 955 | 948 | 953 | 152,000 |
| 1996/04/30 | 962 | 962 | 951 | 951 | 109,000 |
| 1996/04/26 | 960 | 967 | 960 | 962 | 667,000 |
| 1996/04/25 | 949 | 960 | 949 | 960 | 748,000 |
| 1996/04/24 | 929 | 951 | 929 | 940 | 1,231,000 |
| 1996/04/23 | 927 | 928 | 926 | 928 | 446,000 |
| 1996/04/22 | 922 | 922 | 915 | 917 | 110,000 |
| 1996/04/19 | 927 | 928 | 922 | 922 | 282,000 |
| 1996/04/18 | 928 | 928 | 919 | 928 | 387,000 |
| 1996/04/17 | 930 | 931 | 926 | 930 | 279,000 |
| 1996/04/16 | 934 | 934 | 930 | 932 | 255,000 |
| 1996/04/15 | 929 | 931 | 928 | 930 | 282,000 |
| 1996/04/12 | 928 | 930 | 920 | 929 | 648,000 |
| 1996/04/11 | 915 | 920 | 914 | 920 | 310,000 |
| 1996/04/10 | 920 | 931 | 920 | 924 | 532,000 |
| 1996/04/09 | 914 | 925 | 914 | 919 | 148,000 |
| 1996/04/08 | 918 | 919 | 916 | 919 | 188,000 |
| 1996/04/05 | 920 | 920 | 917 | 919 | 108,000 |
| 1996/04/04 | 912 | 919 | 906 | 910 | 433,000 |
| 1996/04/03 | 907 | 907 | 901 | 906 | 154,000 |
| 1996/04/02 | 906 | 908 | 891 | 891 | 272,000 |
| 1996/04/01 | 901 | 902 | 886 | 886 | 646,000 |
| 1996/03/29 | 898 | 899 | 894 | 898 | 275,000 |
| 1996/03/28 | 888 | 898 | 886 | 898 | 109,000 |
| 1996/03/27 | 897 | 898 | 885 | 885 | 297,000 |
| 1996/03/26 | 900 | 900 | 887 | 898 | 364,000 |
| 1996/03/25 | 895 | 901 | 889 | 900 | 316,000 |
| 1996/03/22 | 891 | 902 | 891 | 901 | 308,000 |
| 1996/03/21 | 891 | 905 | 889 | 901 | 692,000 |
| 1996/03/19 | 900 | 908 | 895 | 900 | 376,000 |
| 1996/03/18 | 884 | 895 | 884 | 891 | 46,000 |
| 1996/03/15 | 887 | 892 | 884 | 884 | 129,000 |
| 1996/03/14 | 884 | 888 | 882 | 882 | 267,000 |
| 1996/03/13 | 885 | 885 | 883 | 884 | 298,000 |
| 1996/03/12 | 890 | 896 | 890 | 895 | 201,000 |
| 1996/03/11 | 885 | 890 | 885 | 890 | 314,000 |
| 1996/03/08 | 882 | 888 | 881 | 885 | 638,000 |
| 1996/03/07 | 883 | 890 | 883 | 890 | 173,000 |
| 1996/03/06 | 896 | 900 | 895 | 900 | 90,000 |
| 1996/03/05 | 897 | 902 | 897 | 899 | 222,000 |
| 1996/03/04 | 897 | 899 | 897 | 897 | 110,000 |
| 1996/03/01 | 903 | 905 | 899 | 899 | 125,000 |
| 1996/02/29 | 906 | 915 | 903 | 903 | 366,000 |
| 1996/02/28 | 897 | 911 | 897 | 900 | 227,000 |
| 1996/02/27 | 899 | 900 | 896 | 897 | 430,000 |
| 1996/02/26 | 892 | 899 | 892 | 899 | 380,000 |
| 1996/02/23 | 895 | 895 | 892 | 892 | 122,000 |
| 1996/02/22 | 895 | 898 | 890 | 895 | 296,000 |
| 1996/02/21 | 899 | 899 | 895 | 895 | 104,000 |
| 1996/02/20 | 893 | 899 | 890 | 899 | 341,000 |
| 1996/02/19 | 905 | 905 | 893 | 893 | 40,000 |
| 1996/02/16 | 889 | 906 | 889 | 906 | 98,000 |
| 1996/02/15 | 897 | 906 | 897 | 898 | 481,000 |
| 1996/02/14 | 910 | 914 | 897 | 907 | 552,000 |
| 1996/02/13 | 918 | 918 | 906 | 906 | 250,000 |
| 1996/02/09 | 912 | 915 | 910 | 913 | 189,000 |
| 1996/02/08 | 910 | 919 | 899 | 909 | 319,000 |
| 1996/02/07 | 909 | 910 | 901 | 910 | 462,000 |
| 1996/02/06 | 900 | 911 | 900 | 910 | 879,000 |
| 1996/02/05 | 892 | 903 | 892 | 900 | 66,000 |
| 1996/02/02 | 913 | 913 | 904 | 911 | 91,000 |
| 1996/02/01 | 913 | 915 | 898 | 915 | 243,000 |
| 1996/01/31 | 920 | 920 | 907 | 914 | 368,000 |
| 1996/01/30 | 907 | 916 | 907 | 915 | 327,000 |
| 1996/01/29 | 908 | 910 | 900 | 910 | 602,000 |
| 1996/01/26 | 895 | 899 | 890 | 899 | 92,000 |
| 1996/01/25 | 883 | 892 | 880 | 890 | 686,000 |
| 1996/01/24 | 867 | 874 | 865 | 873 | 130,000 |
| 1996/01/23 | 874 | 876 | 870 | 870 | 166,000 |
| 1996/01/22 | 868 | 874 | 860 | 870 | 539,000 |
| 1996/01/19 | 850 | 864 | 846 | 860 | 416,000 |
| 1996/01/18 | 853 | 854 | 846 | 854 | 194,000 |
| 1996/01/17 | 864 | 867 | 847 | 853 | 73,000 |
| 1996/01/16 | 842 | 852 | 842 | 844 | 144,000 |
| 1996/01/12 | 848 | 868 | 848 | 852 | 272,000 |
| 1996/01/11 | 858 | 860 | 855 | 858 | 287,000 |
| 1996/01/10 | 886 | 886 | 874 | 875 | 70,000 |
| 1996/01/09 | 888 | 889 | 880 | 887 | 90,000 |
| 1996/01/08 | 885 | 885 | 884 | 885 | 169,000 |
| 1996/01/05 | 882 | 882 | 872 | 882 | 308,000 |
| 1996/01/04 | 877 | 878 | 874 | 876 | 146,000 |