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 |
|---|---|---|---|---|---|
| 2003/12/30 | 586 | 588 | 583 | 583 | 201,000 |
| 2003/12/29 | 577 | 596 | 577 | 578 | 663,000 |
| 2003/12/26 | 575 | 578 | 572 | 576 | 333,000 |
| 2003/12/25 | 577 | 579 | 575 | 576 | 392,000 |
| 2003/12/24 | 582 | 589 | 577 | 577 | 706,000 |
| 2003/12/22 | 583 | 592 | 583 | 587 | 662,000 |
| 2003/12/19 | 598 | 605 | 588 | 592 | 1,636,000 |
| 2003/12/18 | 574 | 593 | 573 | 593 | 942,000 |
| 2003/12/17 | 576 | 576 | 573 | 574 | 342,000 |
| 2003/12/16 | 575 | 584 | 574 | 576 | 592,000 |
| 2003/12/15 | 594 | 594 | 581 | 585 | 681,000 |
| 2003/12/12 | 587 | 587 | 578 | 585 | 1,100,000 |
| 2003/12/11 | 577 | 590 | 570 | 585 | 2,122,000 |
| 2003/12/10 | 568 | 577 | 560 | 577 | 1,876,000 |
| 2003/12/09 | 544 | 573 | 540 | 569 | 3,663,000 |
| 2003/12/08 | 551 | 558 | 524 | 534 | 2,365,000 |
| 2003/12/05 | 523 | 531 | 522 | 528 | 208,000 |
| 2003/12/04 | 524 | 533 | 524 | 527 | 262,000 |
| 2003/12/03 | 533 | 535 | 515 | 520 | 754,000 |
| 2003/12/02 | 525 | 546 | 523 | 529 | 372,000 |
| 2003/12/01 | 512 | 537 | 512 | 533 | 176,000 |
| 2003/11/28 | 527 | 533 | 524 | 525 | 234,000 |
| 2003/11/27 | 523 | 538 | 521 | 537 | 286,000 |
| 2003/11/26 | 526 | 536 | 526 | 533 | 311,000 |
| 2003/11/25 | 534 | 534 | 516 | 516 | 184,000 |
| 2003/11/21 | 511 | 526 | 511 | 522 | 375,000 |
| 2003/11/20 | 506 | 512 | 503 | 510 | 367,000 |
| 2003/11/19 | 505 | 507 | 503 | 505 | 410,000 |
| 2003/11/18 | 505 | 510 | 501 | 505 | 433,000 |
| 2003/11/17 | 503 | 514 | 502 | 511 | 466,000 |
| 2003/11/14 | 525 | 526 | 518 | 520 | 339,000 |
| 2003/11/13 | 520 | 525 | 515 | 516 | 230,000 |
| 2003/11/12 | 528 | 533 | 514 | 523 | 223,000 |
| 2003/11/11 | 538 | 539 | 526 | 528 | 405,000 |
| 2003/11/10 | 541 | 550 | 537 | 541 | 162,000 |
| 2003/11/07 | 540 | 542 | 535 | 540 | 156,000 |
| 2003/11/06 | 549 | 551 | 540 | 540 | 226,000 |
| 2003/11/05 | 542 | 547 | 538 | 545 | 243,000 |
| 2003/11/04 | 553 | 553 | 540 | 542 | 170,000 |
| 2003/10/31 | 531 | 540 | 531 | 533 | 299,000 |
| 2003/10/30 | 543 | 547 | 534 | 537 | 438,000 |
| 2003/10/29 | 549 | 549 | 543 | 543 | 380,000 |
| 2003/10/28 | 543 | 546 | 539 | 539 | 267,000 |
| 2003/10/27 | 543 | 553 | 539 | 548 | 435,000 |
| 2003/10/24 | 555 | 556 | 532 | 543 | 499,000 |
| 2003/10/23 | 559 | 564 | 554 | 554 | 629,000 |
| 2003/10/22 | 557 | 564 | 554 | 563 | 604,000 |
| 2003/10/21 | 562 | 566 | 552 | 553 | 374,000 |
| 2003/10/20 | 560 | 566 | 557 | 562 | 358,000 |
| 2003/10/17 | 558 | 560 | 554 | 560 | 285,000 |
| 2003/10/16 | 560 | 560 | 550 | 552 | 389,000 |
| 2003/10/15 | 558 | 565 | 550 | 550 | 459,000 |
| 2003/10/14 | 560 | 568 | 554 | 555 | 328,000 |
| 2003/10/10 | 561 | 569 | 559 | 564 | 332,000 |
| 2003/10/09 | 562 | 570 | 561 | 561 | 175,000 |
| 2003/10/08 | 566 | 568 | 562 | 564 | 435,000 |
| 2003/10/07 | 563 | 572 | 558 | 571 | 730,000 |
| 2003/10/06 | 567 | 569 | 563 | 563 | 654,000 |
| 2003/10/03 | 560 | 568 | 559 | 565 | 658,000 |
| 2003/10/02 | 560 | 565 | 552 | 558 | 620,000 |
| 2003/10/01 | 560 | 567 | 555 | 558 | 450,000 |
| 2003/09/30 | 555 | 565 | 555 | 555 | 388,000 |
| 2003/09/29 | 566 | 566 | 550 | 553 | 342,000 |
| 2003/09/26 | 567 | 569 | 556 | 566 | 372,000 |
| 2003/09/25 | 556 | 569 | 546 | 567 | 508,000 |
| 2003/09/24 | 567 | 580 | 557 | 557 | 500,000 |
| 2003/09/22 | 594 | 594 | 558 | 562 | 505,000 |
| 2003/09/19 | 586 | 595 | 574 | 595 | 803,000 |
| 2003/09/18 | 586 | 589 | 570 | 584 | 438,000 |
| 2003/09/17 | 588 | 593 | 585 | 586 | 586,000 |
| 2003/09/16 | 579 | 585 | 577 | 583 | 629,000 |
| 2003/09/12 | 581 | 581 | 573 | 574 | 719,000 |
| 2003/09/11 | 570 | 580 | 565 | 569 | 659,000 |
| 2003/09/10 | 578 | 582 | 575 | 576 | 1,096,000 |
| 2003/09/09 | 574 | 580 | 565 | 573 | 3,149,000 |
| 2003/09/08 | 531 | 544 | 531 | 544 | 460,000 |
| 2003/09/05 | 533 | 536 | 530 | 532 | 433,000 |
| 2003/09/04 | 533 | 539 | 527 | 528 | 824,000 |
| 2003/09/03 | 541 | 541 | 533 | 534 | 350,000 |
| 2003/09/02 | 538 | 543 | 530 | 536 | 652,000 |
| 2003/09/01 | 548 | 550 | 536 | 542 | 393,000 |
| 2003/08/29 | 554 | 555 | 544 | 546 | 579,000 |
| 2003/08/28 | 536 | 544 | 531 | 535 | 322,000 |
| 2003/08/27 | 537 | 544 | 536 | 536 | 187,000 |
| 2003/08/26 | 536 | 545 | 530 | 541 | 531,000 |
| 2003/08/25 | 536 | 543 | 534 | 536 | 573,000 |
| 2003/08/22 | 547 | 550 | 540 | 540 | 266,000 |
| 2003/08/21 | 543 | 551 | 543 | 546 | 451,000 |
| 2003/08/20 | 557 | 560 | 541 | 545 | 909,000 |
| 2003/08/19 | 559 | 559 | 550 | 556 | 457,000 |
| 2003/08/18 | 533 | 561 | 533 | 553 | 595,000 |
| 2003/08/15 | 535 | 542 | 533 | 535 | 293,000 |
| 2003/08/14 | 525 | 535 | 523 | 533 | 218,000 |
| 2003/08/13 | 516 | 529 | 515 | 527 | 324,000 |
| 2003/08/12 | 514 | 520 | 512 | 519 | 198,000 |
| 2003/08/11 | 508 | 519 | 508 | 516 | 146,000 |
| 2003/08/08 | 524 | 524 | 505 | 512 | 590,000 |
| 2003/08/07 | 520 | 523 | 514 | 514 | 273,000 |
| 2003/08/06 | 522 | 522 | 515 | 517 | 291,000 |
| 2003/08/05 | 528 | 530 | 520 | 522 | 520,000 |
| 2003/08/04 | 528 | 535 | 527 | 528 | 220,000 |
| 2003/08/01 | 533 | 533 | 524 | 525 | 319,000 |
| 2003/07/31 | 531 | 531 | 521 | 523 | 400,000 |
| 2003/07/30 | 533 | 538 | 530 | 531 | 387,000 |
| 2003/07/29 | 542 | 544 | 531 | 540 | 597,000 |
| 2003/07/28 | 521 | 542 | 521 | 528 | 426,000 |
| 2003/07/25 | 522 | 524 | 518 | 518 | 411,000 |
| 2003/07/24 | 521 | 525 | 517 | 518 | 463,000 |
| 2003/07/23 | 525 | 532 | 518 | 527 | 1,281,000 |
| 2003/07/22 | 515 | 524 | 513 | 521 | 512,000 |
| 2003/07/18 | 514 | 524 | 514 | 516 | 634,000 |
| 2003/07/17 | 534 | 534 | 507 | 515 | 977,000 |
| 2003/07/16 | 535 | 535 | 528 | 528 | 572,000 |
| 2003/07/15 | 535 | 537 | 533 | 536 | 553,000 |
| 2003/07/14 | 533 | 533 | 527 | 530 | 285,000 |
| 2003/07/11 | 532 | 537 | 525 | 533 | 631,000 |
| 2003/07/10 | 536 | 544 | 533 | 541 | 543,000 |
| 2003/07/09 | 533 | 547 | 532 | 546 | 531,000 |
| 2003/07/08 | 536 | 536 | 530 | 533 | 649,000 |
| 2003/07/07 | 537 | 537 | 529 | 533 | 365,000 |
| 2003/07/04 | 533 | 539 | 530 | 537 | 513,000 |
| 2003/07/03 | 540 | 547 | 530 | 531 | 694,000 |
| 2003/07/02 | 538 | 540 | 527 | 540 | 508,000 |
| 2003/07/01 | 535 | 539 | 525 | 535 | 427,000 |
| 2003/06/30 | 544 | 546 | 531 | 540 | 432,000 |
| 2003/06/27 | 517 | 543 | 517 | 536 | 624,000 |
| 2003/06/26 | 520 | 524 | 511 | 524 | 385,000 |
| 2003/06/25 | 511 | 520 | 507 | 520 | 280,000 |
| 2003/06/24 | 534 | 534 | 511 | 515 | 1,063,000 |
| 2003/06/23 | 534 | 542 | 527 | 536 | 450,000 |
| 2003/06/20 | 530 | 535 | 523 | 535 | 385,000 |
| 2003/06/19 | 530 | 532 | 519 | 521 | 436,000 |
| 2003/06/18 | 532 | 536 | 525 | 527 | 438,000 |
| 2003/06/17 | 529 | 532 | 527 | 531 | 346,000 |
| 2003/06/16 | 512 | 523 | 503 | 523 | 372,000 |
| 2003/06/13 | 517 | 519 | 511 | 515 | 720,000 |
| 2003/06/12 | 537 | 537 | 519 | 520 | 516,000 |
| 2003/06/11 | 525 | 536 | 525 | 527 | 324,000 |
| 2003/06/10 | 515 | 532 | 515 | 525 | 471,000 |
| 2003/06/09 | 529 | 534 | 525 | 528 | 385,000 |
| 2003/06/06 | 527 | 540 | 521 | 539 | 958,000 |
| 2003/06/05 | 520 | 524 | 517 | 524 | 875,000 |
| 2003/06/04 | 504 | 514 | 504 | 513 | 804,000 |
| 2003/06/03 | 495 | 501 | 493 | 496 | 410,000 |
| 2003/06/02 | 498 | 503 | 492 | 494 | 349,000 |
| 2003/05/30 | 488 | 494 | 485 | 491 | 260,000 |
| 2003/05/29 | 487 | 495 | 480 | 490 | 395,000 |
| 2003/05/28 | 483 | 490 | 478 | 486 | 497,000 |
| 2003/05/27 | 488 | 488 | 478 | 478 | 416,000 |
| 2003/05/26 | 498 | 505 | 493 | 493 | 506,000 |
| 2003/05/23 | 477 | 496 | 476 | 494 | 769,000 |
| 2003/05/22 | 470 | 476 | 463 | 467 | 1,554,000 |
| 2003/05/21 | 491 | 495 | 475 | 475 | 1,033,000 |
| 2003/05/20 | 503 | 509 | 494 | 496 | 561,000 |
| 2003/05/19 | 512 | 517 | 510 | 513 | 285,000 |
| 2003/05/16 | 513 | 522 | 512 | 519 | 414,000 |
| 2003/05/15 | 519 | 528 | 511 | 513 | 596,000 |
| 2003/05/14 | 524 | 534 | 515 | 523 | 446,000 |
| 2003/05/13 | 555 | 555 | 517 | 522 | 775,000 |
| 2003/05/12 | 548 | 554 | 548 | 553 | 454,000 |
| 2003/05/09 | 537 | 547 | 537 | 547 | 439,000 |
| 2003/05/08 | 545 | 546 | 534 | 537 | 460,000 |
| 2003/05/07 | 536 | 543 | 536 | 541 | 433,000 |
| 2003/05/06 | 534 | 545 | 526 | 531 | 567,000 |
| 2003/05/02 | 533 | 535 | 527 | 533 | 348,000 |
| 2003/05/01 | 525 | 535 | 524 | 533 | 431,000 |
| 2003/04/30 | 523 | 535 | 522 | 525 | 450,000 |
| 2003/04/28 | 522 | 524 | 519 | 521 | 285,000 |
| 2003/04/25 | 515 | 528 | 509 | 524 | 513,000 |
| 2003/04/24 | 513 | 513 | 505 | 509 | 270,000 |
| 2003/04/23 | 513 | 515 | 504 | 506 | 550,000 |
| 2003/04/22 | 511 | 517 | 510 | 513 | 318,000 |
| 2003/04/21 | 495 | 512 | 495 | 510 | 485,000 |
| 2003/04/18 | 496 | 496 | 485 | 490 | 265,000 |
| 2003/04/17 | 491 | 498 | 490 | 495 | 474,000 |
| 2003/04/16 | 490 | 495 | 487 | 494 | 709,000 |
| 2003/04/15 | 475 | 491 | 472 | 487 | 430,000 |
| 2003/04/14 | 479 | 479 | 463 | 473 | 361,000 |
| 2003/04/11 | 473 | 488 | 470 | 474 | 327,000 |
| 2003/04/10 | 480 | 483 | 471 | 476 | 602,000 |
| 2003/04/09 | 470 | 496 | 467 | 475 | 1,491,000 |
| 2003/04/08 | 480 | 480 | 464 | 467 | 591,000 |
| 2003/04/07 | 480 | 482 | 474 | 480 | 216,000 |
| 2003/04/04 | 483 | 485 | 474 | 483 | 235,000 |
| 2003/04/03 | 485 | 491 | 482 | 483 | 311,000 |
| 2003/04/02 | 478 | 481 | 472 | 475 | 332,000 |
| 2003/04/01 | 479 | 481 | 470 | 476 | 281,000 |
| 2003/03/31 | 486 | 492 | 470 | 470 | 319,000 |
| 2003/03/28 | 495 | 498 | 492 | 498 | 487,000 |
| 2003/03/27 | 479 | 490 | 479 | 490 | 398,000 |
| 2003/03/26 | 476 | 480 | 475 | 479 | 221,000 |
| 2003/03/25 | 490 | 490 | 470 | 475 | 313,000 |
| 2003/03/24 | 485 | 495 | 485 | 495 | 309,000 |
| 2003/03/20 | 468 | 480 | 467 | 480 | 519,000 |
| 2003/03/19 | 458 | 459 | 457 | 458 | 240,000 |
| 2003/03/18 | 461 | 468 | 457 | 457 | 529,000 |
| 2003/03/17 | 461 | 464 | 453 | 458 | 652,000 |
| 2003/03/14 | 468 | 473 | 454 | 460 | 986,000 |
| 2003/03/13 | 463 | 463 | 458 | 463 | 455,000 |
| 2003/03/12 | 460 | 468 | 457 | 457 | 468,000 |
| 2003/03/11 | 465 | 465 | 459 | 460 | 444,000 |
| 2003/03/10 | 472 | 485 | 472 | 478 | 418,000 |
| 2003/03/07 | 488 | 493 | 482 | 482 | 455,000 |
| 2003/03/06 | 492 | 498 | 486 | 498 | 469,000 |
| 2003/03/05 | 490 | 497 | 485 | 495 | 299,000 |
| 2003/03/04 | 496 | 500 | 491 | 494 | 285,000 |
| 2003/03/03 | 482 | 495 | 481 | 495 | 493,000 |
| 2003/02/28 | 478 | 481 | 476 | 479 | 334,000 |
| 2003/02/27 | 472 | 475 | 467 | 475 | 242,000 |
| 2003/02/26 | 468 | 475 | 468 | 472 | 224,000 |
| 2003/02/25 | 474 | 481 | 465 | 470 | 909,000 |
| 2003/02/24 | 455 | 464 | 448 | 464 | 620,000 |
| 2003/02/21 | 460 | 463 | 454 | 456 | 315,000 |
| 2003/02/20 | 466 | 468 | 463 | 463 | 321,000 |
| 2003/02/19 | 474 | 475 | 464 | 465 | 255,000 |
| 2003/02/18 | 465 | 472 | 464 | 470 | 426,000 |
| 2003/02/17 | 468 | 469 | 465 | 467 | 258,000 |
| 2003/02/14 | 452 | 469 | 452 | 468 | 512,000 |
| 2003/02/13 | 459 | 465 | 456 | 462 | 601,000 |
| 2003/02/12 | 457 | 460 | 450 | 456 | 365,000 |
| 2003/02/10 | 445 | 452 | 444 | 452 | 211,000 |
| 2003/02/07 | 448 | 456 | 436 | 440 | 262,000 |
| 2003/02/06 | 458 | 460 | 445 | 446 | 257,000 |
| 2003/02/05 | 449 | 463 | 448 | 453 | 508,000 |
| 2003/02/04 | 446 | 450 | 445 | 447 | 587,000 |
| 2003/02/03 | 433 | 441 | 430 | 441 | 424,000 |
| 2003/01/31 | 438 | 438 | 432 | 433 | 304,000 |
| 2003/01/30 | 436 | 442 | 436 | 437 | 119,000 |
| 2003/01/29 | 446 | 446 | 431 | 431 | 533,000 |
| 2003/01/28 | 437 | 448 | 437 | 442 | 688,000 |
| 2003/01/27 | 438 | 439 | 435 | 436 | 662,000 |
| 2003/01/24 | 455 | 456 | 436 | 440 | 1,503,000 |
| 2003/01/23 | 452 | 457 | 451 | 454 | 677,000 |
| 2003/01/22 | 464 | 466 | 451 | 451 | 544,000 |
| 2003/01/21 | 463 | 469 | 463 | 463 | 346,000 |
| 2003/01/20 | 473 | 473 | 463 | 463 | 274,000 |
| 2003/01/17 | 459 | 473 | 457 | 473 | 292,000 |
| 2003/01/16 | 466 | 466 | 458 | 459 | 323,000 |
| 2003/01/15 | 470 | 472 | 466 | 469 | 156,000 |
| 2003/01/14 | 469 | 470 | 465 | 468 | 171,000 |
| 2003/01/10 | 470 | 475 | 467 | 474 | 216,000 |
| 2003/01/09 | 471 | 473 | 468 | 473 | 166,000 |
| 2003/01/08 | 478 | 480 | 468 | 474 | 345,000 |
| 2003/01/07 | 495 | 495 | 471 | 483 | 241,000 |
| 2003/01/06 | 472 | 498 | 472 | 490 | 255,000 |