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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,691 | 1,691 | 1,665 | 1,680 | 359,000 |
| 2005/12/29 | 1,670 | 1,709 | 1,657 | 1,694 | 1,184,000 |
| 2005/12/28 | 1,635 | 1,645 | 1,621 | 1,634 | 665,000 |
| 2005/12/27 | 1,641 | 1,662 | 1,625 | 1,644 | 1,387,000 |
| 2005/12/26 | 1,675 | 1,677 | 1,635 | 1,653 | 1,241,000 |
| 2005/12/22 | 1,690 | 1,692 | 1,675 | 1,681 | 2,071,000 |
| 2005/12/21 | 1,716 | 1,717 | 1,692 | 1,698 | 1,394,000 |
| 2005/12/20 | 1,691 | 1,725 | 1,673 | 1,723 | 708,000 |
| 2005/12/19 | 1,710 | 1,710 | 1,682 | 1,690 | 617,000 |
| 2005/12/16 | 1,656 | 1,723 | 1,656 | 1,711 | 1,427,000 |
| 2005/12/15 | 1,679 | 1,689 | 1,652 | 1,655 | 897,000 |
| 2005/12/14 | 1,730 | 1,730 | 1,651 | 1,664 | 1,358,000 |
| 2005/12/13 | 1,668 | 1,689 | 1,665 | 1,675 | 991,000 |
| 2005/12/12 | 1,626 | 1,668 | 1,626 | 1,654 | 1,708,000 |
| 2005/12/09 | 1,607 | 1,625 | 1,600 | 1,617 | 1,892,000 |
| 2005/12/08 | 1,643 | 1,643 | 1,602 | 1,626 | 856,000 |
| 2005/12/07 | 1,678 | 1,678 | 1,635 | 1,644 | 1,163,000 |
| 2005/12/06 | 1,688 | 1,710 | 1,657 | 1,659 | 1,133,000 |
| 2005/12/05 | 1,680 | 1,693 | 1,677 | 1,684 | 747,000 |
| 2005/12/02 | 1,700 | 1,744 | 1,653 | 1,665 | 1,589,000 |
| 2005/12/01 | 1,648 | 1,680 | 1,640 | 1,673 | 1,572,000 |
| 2005/11/30 | 1,590 | 1,628 | 1,587 | 1,622 | 1,294,000 |
| 2005/11/29 | 1,609 | 1,609 | 1,584 | 1,607 | 538,000 |
| 2005/11/28 | 1,558 | 1,624 | 1,558 | 1,615 | 706,000 |
| 2005/11/25 | 1,553 | 1,568 | 1,536 | 1,556 | 682,000 |
| 2005/11/24 | 1,632 | 1,632 | 1,573 | 1,577 | 1,272,000 |
| 2005/11/22 | 1,578 | 1,604 | 1,562 | 1,602 | 1,964,000 |
| 2005/11/21 | 1,543 | 1,544 | 1,520 | 1,539 | 1,135,000 |
| 2005/11/18 | 1,536 | 1,595 | 1,495 | 1,513 | 2,354,000 |
| 2005/11/17 | 1,509 | 1,528 | 1,496 | 1,506 | 2,863,000 |
| 2005/11/16 | 1,458 | 1,507 | 1,448 | 1,493 | 1,621,000 |
| 2005/11/15 | 1,478 | 1,478 | 1,423 | 1,428 | 1,280,000 |
| 2005/11/14 | 1,482 | 1,489 | 1,460 | 1,464 | 2,084,000 |
| 2005/11/11 | 1,460 | 1,475 | 1,445 | 1,462 | 2,403,000 |
| 2005/11/10 | 1,436 | 1,437 | 1,399 | 1,410 | 1,248,000 |
| 2005/11/09 | 1,435 | 1,436 | 1,407 | 1,435 | 1,119,000 |
| 2005/11/08 | 1,440 | 1,467 | 1,425 | 1,429 | 603,000 |
| 2005/11/07 | 1,455 | 1,455 | 1,422 | 1,434 | 1,162,000 |
| 2005/11/04 | 1,461 | 1,477 | 1,435 | 1,448 | 928,000 |
| 2005/11/02 | 1,458 | 1,479 | 1,441 | 1,447 | 831,000 |
| 2005/11/01 | 1,442 | 1,500 | 1,430 | 1,471 | 1,019,000 |
| 2005/10/31 | 1,412 | 1,435 | 1,406 | 1,422 | 754,000 |
| 2005/10/28 | 1,400 | 1,424 | 1,395 | 1,409 | 932,000 |
| 2005/10/27 | 1,365 | 1,425 | 1,365 | 1,410 | 1,389,000 |
| 2005/10/26 | 1,357 | 1,373 | 1,356 | 1,364 | 1,465,000 |
| 2005/10/25 | 1,355 | 1,391 | 1,355 | 1,373 | 1,398,000 |
| 2005/10/24 | 1,378 | 1,383 | 1,357 | 1,370 | 453,000 |
| 2005/10/21 | 1,385 | 1,386 | 1,351 | 1,378 | 936,000 |
| 2005/10/20 | 1,388 | 1,415 | 1,380 | 1,394 | 1,594,000 |
| 2005/10/19 | 1,362 | 1,375 | 1,346 | 1,350 | 1,086,000 |
| 2005/10/18 | 1,380 | 1,392 | 1,364 | 1,376 | 1,564,000 |
| 2005/10/17 | 1,357 | 1,363 | 1,330 | 1,347 | 1,508,000 |
| 2005/10/14 | 1,320 | 1,324 | 1,310 | 1,317 | 397,000 |
| 2005/10/13 | 1,322 | 1,325 | 1,304 | 1,321 | 797,000 |
| 2005/10/12 | 1,356 | 1,368 | 1,331 | 1,342 | 895,000 |
| 2005/10/11 | 1,306 | 1,375 | 1,305 | 1,365 | 1,063,000 |
| 2005/10/07 | 1,290 | 1,304 | 1,282 | 1,304 | 1,009,000 |
| 2005/10/06 | 1,306 | 1,325 | 1,286 | 1,309 | 1,278,000 |
| 2005/10/05 | 1,342 | 1,342 | 1,309 | 1,326 | 874,000 |
| 2005/10/04 | 1,319 | 1,339 | 1,310 | 1,327 | 1,756,000 |
| 2005/10/03 | 1,329 | 1,355 | 1,303 | 1,311 | 1,519,000 |
| 2005/09/30 | 1,380 | 1,380 | 1,346 | 1,349 | 1,031,000 |
| 2005/09/29 | 1,380 | 1,396 | 1,326 | 1,379 | 1,570,000 |
| 2005/09/28 | 1,368 | 1,385 | 1,345 | 1,375 | 1,257,000 |
| 2005/09/27 | 1,354 | 1,359 | 1,334 | 1,348 | 727,000 |
| 2005/09/26 | 1,350 | 1,391 | 1,327 | 1,352 | 1,973,000 |
| 2005/09/22 | 1,326 | 1,335 | 1,305 | 1,320 | 2,336,000 |
| 2005/09/21 | 1,305 | 1,365 | 1,288 | 1,365 | 2,337,000 |
| 2005/09/20 | 1,249 | 1,299 | 1,244 | 1,296 | 2,114,000 |
| 2005/09/16 | 1,220 | 1,225 | 1,202 | 1,224 | 860,000 |
| 2005/09/15 | 1,185 | 1,205 | 1,185 | 1,201 | 1,252,000 |
| 2005/09/14 | 1,209 | 1,209 | 1,182 | 1,198 | 963,000 |
| 2005/09/13 | 1,190 | 1,210 | 1,184 | 1,206 | 739,000 |
| 2005/09/12 | 1,208 | 1,210 | 1,194 | 1,210 | 642,000 |
| 2005/09/09 | 1,184 | 1,189 | 1,176 | 1,185 | 1,206,000 |
| 2005/09/08 | 1,170 | 1,187 | 1,162 | 1,170 | 1,144,000 |
| 2005/09/07 | 1,174 | 1,186 | 1,171 | 1,185 | 698,000 |
| 2005/09/06 | 1,181 | 1,181 | 1,158 | 1,163 | 461,000 |
| 2005/09/05 | 1,180 | 1,189 | 1,168 | 1,174 | 1,084,000 |
| 2005/09/02 | 1,189 | 1,189 | 1,164 | 1,177 | 1,214,000 |
| 2005/09/01 | 1,177 | 1,190 | 1,170 | 1,176 | 508,000 |
| 2005/08/31 | 1,153 | 1,173 | 1,153 | 1,169 | 564,000 |
| 2005/08/30 | 1,174 | 1,177 | 1,166 | 1,173 | 474,000 |
| 2005/08/29 | 1,174 | 1,177 | 1,162 | 1,166 | 362,000 |
| 2005/08/26 | 1,175 | 1,179 | 1,170 | 1,177 | 580,000 |
| 2005/08/25 | 1,172 | 1,173 | 1,161 | 1,165 | 578,000 |
| 2005/08/24 | 1,177 | 1,187 | 1,162 | 1,170 | 1,663,000 |
| 2005/08/23 | 1,220 | 1,230 | 1,197 | 1,197 | 1,189,000 |
| 2005/08/22 | 1,181 | 1,209 | 1,177 | 1,208 | 1,500,000 |
| 2005/08/19 | 1,172 | 1,175 | 1,158 | 1,161 | 909,000 |
| 2005/08/18 | 1,160 | 1,177 | 1,158 | 1,165 | 1,321,000 |
| 2005/08/17 | 1,147 | 1,169 | 1,147 | 1,154 | 2,523,000 |
| 2005/08/16 | 1,151 | 1,155 | 1,139 | 1,143 | 1,073,000 |
| 2005/08/15 | 1,176 | 1,180 | 1,128 | 1,146 | 2,232,000 |
| 2005/08/12 | 1,189 | 1,189 | 1,150 | 1,156 | 980,000 |
| 2005/08/11 | 1,194 | 1,198 | 1,166 | 1,179 | 1,741,000 |
| 2005/08/10 | 1,177 | 1,197 | 1,170 | 1,193 | 2,510,000 |
| 2005/08/09 | 1,178 | 1,178 | 1,146 | 1,149 | 1,790,000 |
| 2005/08/08 | 1,135 | 1,147 | 1,110 | 1,140 | 1,763,000 |
| 2005/08/05 | 1,100 | 1,105 | 1,082 | 1,095 | 723,000 |
| 2005/08/04 | 1,140 | 1,143 | 1,112 | 1,120 | 668,000 |
| 2005/08/03 | 1,140 | 1,159 | 1,122 | 1,147 | 978,000 |
| 2005/08/02 | 1,148 | 1,148 | 1,130 | 1,132 | 673,000 |
| 2005/08/01 | 1,129 | 1,156 | 1,129 | 1,155 | 787,000 |
| 2005/07/29 | 1,127 | 1,137 | 1,112 | 1,131 | 717,000 |
| 2005/07/28 | 1,122 | 1,128 | 1,111 | 1,125 | 535,000 |
| 2005/07/27 | 1,107 | 1,129 | 1,101 | 1,123 | 1,009,000 |
| 2005/07/26 | 1,112 | 1,112 | 1,102 | 1,107 | 382,000 |
| 2005/07/25 | 1,110 | 1,112 | 1,105 | 1,109 | 430,000 |
| 2005/07/22 | 1,117 | 1,117 | 1,097 | 1,105 | 876,000 |
| 2005/07/21 | 1,140 | 1,143 | 1,132 | 1,137 | 1,246,000 |
| 2005/07/20 | 1,128 | 1,140 | 1,124 | 1,140 | 1,308,000 |
| 2005/07/19 | 1,106 | 1,118 | 1,097 | 1,114 | 869,000 |
| 2005/07/15 | 1,120 | 1,123 | 1,103 | 1,108 | 613,000 |
| 2005/07/14 | 1,108 | 1,128 | 1,107 | 1,117 | 1,722,000 |
| 2005/07/13 | 1,086 | 1,093 | 1,078 | 1,090 | 1,194,000 |
| 2005/07/12 | 1,084 | 1,086 | 1,066 | 1,081 | 1,351,000 |
| 2005/07/11 | 1,078 | 1,088 | 1,078 | 1,082 | 1,506,000 |
| 2005/07/08 | 1,092 | 1,095 | 1,072 | 1,076 | 1,393,000 |
| 2005/07/07 | 1,100 | 1,102 | 1,085 | 1,090 | 1,441,000 |
| 2005/07/06 | 1,124 | 1,131 | 1,108 | 1,108 | 1,673,000 |
| 2005/07/05 | 1,124 | 1,124 | 1,105 | 1,110 | 687,000 |
| 2005/07/04 | 1,128 | 1,128 | 1,119 | 1,124 | 755,000 |
| 2005/07/01 | 1,112 | 1,134 | 1,101 | 1,129 | 1,206,000 |
| 2005/06/30 | 1,136 | 1,136 | 1,123 | 1,132 | 809,000 |
| 2005/06/29 | 1,111 | 1,122 | 1,111 | 1,116 | 1,235,000 |
| 2005/06/28 | 1,091 | 1,103 | 1,091 | 1,100 | 1,588,000 |
| 2005/06/27 | 1,110 | 1,116 | 1,108 | 1,111 | 812,000 |
| 2005/06/24 | 1,114 | 1,124 | 1,113 | 1,121 | 1,296,000 |
| 2005/06/23 | 1,142 | 1,143 | 1,129 | 1,133 | 1,021,000 |
| 2005/06/22 | 1,148 | 1,154 | 1,141 | 1,151 | 701,000 |
| 2005/06/21 | 1,150 | 1,162 | 1,150 | 1,153 | 900,000 |
| 2005/06/20 | 1,143 | 1,170 | 1,143 | 1,160 | 758,000 |
| 2005/06/17 | 1,169 | 1,169 | 1,158 | 1,163 | 582,000 |
| 2005/06/16 | 1,185 | 1,185 | 1,152 | 1,158 | 1,500,000 |
| 2005/06/15 | 1,198 | 1,207 | 1,177 | 1,185 | 2,439,000 |
| 2005/06/14 | 1,135 | 1,148 | 1,135 | 1,145 | 673,000 |
| 2005/06/13 | 1,130 | 1,140 | 1,130 | 1,135 | 1,386,000 |
| 2005/06/10 | 1,131 | 1,153 | 1,125 | 1,137 | 984,000 |
| 2005/06/09 | 1,162 | 1,165 | 1,128 | 1,132 | 762,000 |
| 2005/06/08 | 1,150 | 1,165 | 1,150 | 1,156 | 587,000 |
| 2005/06/07 | 1,155 | 1,160 | 1,141 | 1,149 | 621,000 |
| 2005/06/06 | 1,163 | 1,163 | 1,145 | 1,150 | 715,000 |
| 2005/06/03 | 1,172 | 1,172 | 1,154 | 1,164 | 748,000 |
| 2005/06/02 | 1,172 | 1,185 | 1,150 | 1,153 | 1,148,000 |
| 2005/06/01 | 1,157 | 1,181 | 1,147 | 1,165 | 2,088,000 |
| 2005/05/31 | 1,166 | 1,170 | 1,144 | 1,156 | 3,211,000 |
| 2005/05/30 | 1,136 | 1,169 | 1,128 | 1,152 | 2,433,000 |
| 2005/05/27 | 1,143 | 1,150 | 1,133 | 1,141 | 1,622,000 |
| 2005/05/26 | 1,133 | 1,142 | 1,126 | 1,135 | 1,055,000 |
| 2005/05/25 | 1,125 | 1,138 | 1,113 | 1,122 | 1,384,000 |
| 2005/05/24 | 1,127 | 1,135 | 1,116 | 1,124 | 694,000 |
| 2005/05/23 | 1,127 | 1,127 | 1,108 | 1,118 | 746,000 |
| 2005/05/20 | 1,130 | 1,132 | 1,104 | 1,127 | 1,686,000 |
| 2005/05/19 | 1,100 | 1,152 | 1,097 | 1,128 | 1,623,000 |
| 2005/05/18 | 1,075 | 1,088 | 1,070 | 1,087 | 716,000 |
| 2005/05/17 | 1,100 | 1,105 | 1,079 | 1,081 | 730,000 |
| 2005/05/16 | 1,098 | 1,108 | 1,095 | 1,099 | 1,499,000 |
| 2005/05/13 | 1,084 | 1,096 | 1,066 | 1,081 | 1,800,000 |
| 2005/05/12 | 1,058 | 1,078 | 1,043 | 1,064 | 1,202,000 |
| 2005/05/11 | 1,037 | 1,050 | 1,031 | 1,049 | 450,000 |
| 2005/05/10 | 1,041 | 1,044 | 1,030 | 1,037 | 530,000 |
| 2005/05/09 | 1,045 | 1,045 | 1,016 | 1,037 | 845,000 |
| 2005/05/06 | 1,050 | 1,060 | 1,034 | 1,044 | 494,000 |
| 2005/05/02 | 1,022 | 1,045 | 1,021 | 1,043 | 800,000 |
| 2005/04/28 | 1,002 | 1,026 | 1,002 | 1,022 | 647,000 |
| 2005/04/27 | 992 | 1,011 | 990 | 1,007 | 491,000 |
| 2005/04/26 | 1,006 | 1,015 | 995 | 1,011 | 452,000 |
| 2005/04/25 | 1,000 | 1,026 | 998 | 1,021 | 481,000 |
| 2005/04/22 | 1,025 | 1,025 | 1,010 | 1,019 | 354,000 |
| 2005/04/21 | 990 | 1,020 | 986 | 1,008 | 556,000 |
| 2005/04/20 | 1,045 | 1,045 | 1,015 | 1,030 | 584,000 |
| 2005/04/19 | 988 | 1,008 | 979 | 1,007 | 634,000 |
| 2005/04/18 | 1,018 | 1,021 | 979 | 988 | 708,000 |
| 2005/04/15 | 1,020 | 1,027 | 1,009 | 1,017 | 685,000 |
| 2005/04/14 | 1,043 | 1,046 | 1,028 | 1,038 | 476,000 |
| 2005/04/13 | 1,059 | 1,065 | 1,046 | 1,053 | 340,000 |
| 2005/04/12 | 1,059 | 1,061 | 1,049 | 1,051 | 391,000 |
| 2005/04/11 | 1,069 | 1,069 | 1,053 | 1,066 | 552,000 |
| 2005/04/08 | 1,077 | 1,079 | 1,066 | 1,070 | 645,000 |
| 2005/04/07 | 1,079 | 1,085 | 1,065 | 1,083 | 543,000 |
| 2005/04/06 | 1,081 | 1,090 | 1,067 | 1,087 | 722,000 |
| 2005/04/05 | 1,044 | 1,076 | 1,044 | 1,073 | 779,000 |
| 2005/04/04 | 1,025 | 1,067 | 1,025 | 1,064 | 1,148,000 |
| 2005/04/01 | 1,036 | 1,038 | 1,025 | 1,032 | 586,000 |
| 2005/03/31 | 1,024 | 1,035 | 1,018 | 1,033 | 418,000 |
| 2005/03/30 | 1,024 | 1,033 | 1,010 | 1,023 | 657,000 |
| 2005/03/29 | 1,036 | 1,044 | 1,018 | 1,028 | 479,000 |
| 2005/03/28 | 1,036 | 1,043 | 1,030 | 1,035 | 606,000 |
| 2005/03/25 | 1,019 | 1,030 | 1,010 | 1,030 | 548,000 |
| 2005/03/24 | 1,015 | 1,024 | 1,007 | 1,009 | 756,000 |
| 2005/03/23 | 1,026 | 1,026 | 1,012 | 1,022 | 890,000 |
| 2005/03/22 | 1,029 | 1,029 | 1,016 | 1,025 | 481,000 |
| 2005/03/18 | 1,030 | 1,030 | 1,017 | 1,022 | 500,000 |
| 2005/03/17 | 1,011 | 1,031 | 1,003 | 1,028 | 886,000 |
| 2005/03/16 | 1,026 | 1,026 | 1,006 | 1,008 | 962,000 |
| 2005/03/15 | 1,040 | 1,040 | 1,026 | 1,027 | 502,000 |
| 2005/03/14 | 1,040 | 1,044 | 1,032 | 1,032 | 636,000 |
| 2005/03/11 | 1,040 | 1,042 | 1,031 | 1,032 | 697,000 |
| 2005/03/10 | 1,040 | 1,048 | 1,038 | 1,038 | 484,000 |
| 2005/03/09 | 1,040 | 1,047 | 1,037 | 1,040 | 701,000 |
| 2005/03/08 | 1,049 | 1,049 | 1,034 | 1,044 | 1,253,000 |
| 2005/03/07 | 1,074 | 1,076 | 1,051 | 1,056 | 1,251,000 |
| 2005/03/04 | 1,071 | 1,083 | 1,071 | 1,079 | 1,051,000 |
| 2005/03/03 | 1,073 | 1,077 | 1,057 | 1,071 | 1,048,000 |
| 2005/03/02 | 1,040 | 1,056 | 1,037 | 1,053 | 596,000 |
| 2005/03/01 | 1,035 | 1,046 | 1,035 | 1,043 | 538,000 |
| 2005/02/28 | 1,030 | 1,050 | 1,025 | 1,041 | 680,000 |
| 2005/02/25 | 1,022 | 1,038 | 1,006 | 1,029 | 880,000 |
| 2005/02/24 | 999 | 1,008 | 993 | 993 | 1,498,000 |
| 2005/02/23 | 986 | 1,016 | 986 | 1,016 | 1,273,000 |
| 2005/02/22 | 1,035 | 1,038 | 1,022 | 1,026 | 557,000 |
| 2005/02/21 | 1,030 | 1,052 | 1,030 | 1,037 | 1,208,000 |
| 2005/02/18 | 1,038 | 1,043 | 1,023 | 1,024 | 1,140,000 |
| 2005/02/17 | 1,014 | 1,026 | 1,014 | 1,024 | 406,000 |
| 2005/02/16 | 1,020 | 1,026 | 1,010 | 1,013 | 766,000 |
| 2005/02/15 | 1,028 | 1,040 | 1,022 | 1,040 | 414,000 |
| 2005/02/14 | 1,022 | 1,034 | 1,022 | 1,028 | 763,000 |
| 2005/02/10 | 1,010 | 1,019 | 997 | 1,018 | 1,053,000 |
| 2005/02/09 | 990 | 1,006 | 983 | 1,006 | 1,467,000 |
| 2005/02/08 | 977 | 987 | 977 | 982 | 296,000 |
| 2005/02/07 | 980 | 993 | 969 | 987 | 398,000 |
| 2005/02/04 | 979 | 985 | 962 | 984 | 482,000 |
| 2005/02/03 | 1,000 | 1,001 | 986 | 989 | 400,000 |
| 2005/02/02 | 980 | 1,006 | 975 | 1,000 | 897,000 |
| 2005/02/01 | 977 | 981 | 960 | 975 | 422,000 |
| 2005/01/31 | 970 | 988 | 970 | 985 | 604,000 |
| 2005/01/28 | 980 | 980 | 960 | 960 | 714,000 |
| 2005/01/27 | 977 | 985 | 977 | 985 | 460,000 |
| 2005/01/26 | 982 | 991 | 982 | 984 | 729,000 |
| 2005/01/25 | 990 | 993 | 985 | 986 | 573,000 |
| 2005/01/24 | 998 | 1,000 | 988 | 993 | 528,000 |
| 2005/01/21 | 987 | 987 | 976 | 978 | 749,000 |
| 2005/01/20 | 972 | 988 | 970 | 987 | 1,510,000 |
| 2005/01/19 | 965 | 973 | 965 | 969 | 867,000 |
| 2005/01/18 | 962 | 975 | 962 | 970 | 841,000 |
| 2005/01/17 | 951 | 966 | 951 | 961 | 1,168,000 |
| 2005/01/14 | 955 | 959 | 941 | 950 | 2,265,000 |
| 2005/01/13 | 944 | 959 | 940 | 956 | 1,265,000 |
| 2005/01/12 | 960 | 960 | 945 | 954 | 546,000 |
| 2005/01/11 | 958 | 965 | 957 | 961 | 561,000 |
| 2005/01/07 | 959 | 965 | 948 | 960 | 425,000 |
| 2005/01/06 | 945 | 969 | 935 | 958 | 1,143,000 |
| 2005/01/05 | 973 | 973 | 953 | 955 | 2,054,000 |
| 2005/01/04 | 960 | 974 | 960 | 974 | 345,000 |