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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,340 | 1,347 | 1,329 | 1,337 | 521,400 |
| 2019/12/27 | 1,353 | 1,356 | 1,340 | 1,345 | 684,900 |
| 2019/12/26 | 1,367 | 1,381 | 1,366 | 1,376 | 805,100 |
| 2019/12/25 | 1,382 | 1,384 | 1,370 | 1,370 | 349,300 |
| 2019/12/24 | 1,385 | 1,390 | 1,380 | 1,381 | 469,900 |
| 2019/12/23 | 1,401 | 1,401 | 1,384 | 1,385 | 617,000 |
| 2019/12/20 | 1,406 | 1,413 | 1,400 | 1,401 | 590,900 |
| 2019/12/19 | 1,398 | 1,406 | 1,393 | 1,401 | 769,100 |
| 2019/12/18 | 1,425 | 1,425 | 1,402 | 1,403 | 844,900 |
| 2019/12/17 | 1,434 | 1,435 | 1,416 | 1,419 | 645,100 |
| 2019/12/16 | 1,432 | 1,436 | 1,419 | 1,419 | 567,100 |
| 2019/12/13 | 1,437 | 1,452 | 1,428 | 1,432 | 1,126,100 |
| 2019/12/12 | 1,420 | 1,425 | 1,410 | 1,410 | 537,500 |
| 2019/12/11 | 1,425 | 1,429 | 1,416 | 1,422 | 422,500 |
| 2019/12/10 | 1,410 | 1,425 | 1,409 | 1,420 | 520,000 |
| 2019/12/09 | 1,421 | 1,423 | 1,412 | 1,417 | 481,300 |
| 2019/12/06 | 1,420 | 1,420 | 1,402 | 1,404 | 615,700 |
| 2019/12/05 | 1,394 | 1,415 | 1,393 | 1,406 | 560,000 |
| 2019/12/04 | 1,386 | 1,394 | 1,379 | 1,392 | 536,000 |
| 2019/12/03 | 1,395 | 1,402 | 1,389 | 1,394 | 508,800 |
| 2019/12/02 | 1,402 | 1,421 | 1,401 | 1,412 | 515,800 |
| 2019/11/29 | 1,400 | 1,409 | 1,389 | 1,391 | 591,800 |
| 2019/11/28 | 1,409 | 1,416 | 1,402 | 1,408 | 393,200 |
| 2019/11/27 | 1,407 | 1,421 | 1,407 | 1,414 | 595,600 |
| 2019/11/26 | 1,405 | 1,408 | 1,393 | 1,393 | 664,800 |
| 2019/11/25 | 1,395 | 1,396 | 1,383 | 1,387 | 417,000 |
| 2019/11/22 | 1,389 | 1,393 | 1,380 | 1,386 | 493,200 |
| 2019/11/21 | 1,381 | 1,391 | 1,361 | 1,381 | 816,300 |
| 2019/11/20 | 1,382 | 1,405 | 1,382 | 1,388 | 859,200 |
| 2019/11/19 | 1,394 | 1,396 | 1,380 | 1,385 | 616,800 |
| 2019/11/18 | 1,405 | 1,409 | 1,397 | 1,403 | 438,000 |
| 2019/11/15 | 1,396 | 1,417 | 1,395 | 1,404 | 512,800 |
| 2019/11/14 | 1,411 | 1,414 | 1,392 | 1,393 | 629,700 |
| 2019/11/13 | 1,417 | 1,433 | 1,415 | 1,422 | 810,600 |
| 2019/11/12 | 1,425 | 1,448 | 1,423 | 1,447 | 659,000 |
| 2019/11/11 | 1,415 | 1,436 | 1,413 | 1,431 | 918,300 |
| 2019/11/08 | 1,421 | 1,434 | 1,407 | 1,412 | 1,293,200 |
| 2019/11/07 | 1,408 | 1,435 | 1,380 | 1,413 | 1,823,700 |
| 2019/11/06 | 1,477 | 1,478 | 1,453 | 1,468 | 1,149,100 |
| 2019/11/05 | 1,458 | 1,459 | 1,438 | 1,450 | 1,032,900 |
| 2019/11/01 | 1,420 | 1,436 | 1,414 | 1,436 | 633,000 |
| 2019/10/31 | 1,439 | 1,449 | 1,422 | 1,443 | 770,400 |
| 2019/10/30 | 1,450 | 1,453 | 1,437 | 1,452 | 961,600 |
| 2019/10/29 | 1,448 | 1,459 | 1,438 | 1,455 | 945,800 |
| 2019/10/28 | 1,430 | 1,441 | 1,412 | 1,431 | 1,427,700 |
| 2019/10/25 | 1,379 | 1,390 | 1,369 | 1,385 | 624,800 |
| 2019/10/24 | 1,375 | 1,379 | 1,366 | 1,376 | 503,900 |
| 2019/10/23 | 1,365 | 1,372 | 1,344 | 1,370 | 758,200 |
| 2019/10/21 | 1,361 | 1,366 | 1,355 | 1,357 | 471,400 |
| 2019/10/18 | 1,356 | 1,363 | 1,345 | 1,355 | 515,800 |
| 2019/10/17 | 1,360 | 1,365 | 1,353 | 1,356 | 789,000 |
| 2019/10/16 | 1,360 | 1,371 | 1,358 | 1,364 | 857,400 |
| 2019/10/15 | 1,335 | 1,355 | 1,335 | 1,343 | 907,700 |
| 2019/10/11 | 1,299 | 1,315 | 1,294 | 1,310 | 748,500 |
| 2019/10/10 | 1,274 | 1,278 | 1,259 | 1,278 | 642,400 |
| 2019/10/09 | 1,250 | 1,264 | 1,244 | 1,262 | 857,900 |
| 2019/10/08 | 1,274 | 1,284 | 1,267 | 1,272 | 558,100 |
| 2019/10/07 | 1,281 | 1,284 | 1,257 | 1,264 | 412,800 |
| 2019/10/04 | 1,275 | 1,286 | 1,268 | 1,277 | 546,000 |
| 2019/10/03 | 1,289 | 1,291 | 1,267 | 1,276 | 656,900 |
| 2019/10/02 | 1,301 | 1,321 | 1,299 | 1,315 | 857,700 |
| 2019/10/01 | 1,292 | 1,320 | 1,292 | 1,318 | 620,900 |
| 2019/09/30 | 1,295 | 1,296 | 1,276 | 1,282 | 691,200 |
| 2019/09/27 | 1,312 | 1,313 | 1,286 | 1,301 | 647,900 |
| 2019/09/26 | 1,315 | 1,321 | 1,299 | 1,303 | 692,500 |
| 2019/09/25 | 1,285 | 1,296 | 1,276 | 1,294 | 564,500 |
| 2019/09/24 | 1,292 | 1,303 | 1,290 | 1,298 | 615,800 |
| 2019/09/20 | 1,300 | 1,300 | 1,283 | 1,294 | 729,200 |
| 2019/09/19 | 1,284 | 1,306 | 1,283 | 1,287 | 754,200 |
| 2019/09/18 | 1,290 | 1,293 | 1,264 | 1,278 | 697,900 |
| 2019/09/17 | 1,299 | 1,308 | 1,292 | 1,297 | 740,700 |
| 2019/09/13 | 1,294 | 1,302 | 1,279 | 1,301 | 1,002,100 |
| 2019/09/12 | 1,300 | 1,305 | 1,289 | 1,292 | 1,048,800 |
| 2019/09/11 | 1,262 | 1,292 | 1,258 | 1,292 | 1,192,800 |
| 2019/09/10 | 1,243 | 1,262 | 1,241 | 1,261 | 929,200 |
| 2019/09/09 | 1,236 | 1,239 | 1,219 | 1,238 | 656,500 |
| 2019/09/06 | 1,222 | 1,238 | 1,218 | 1,231 | 874,100 |
| 2019/09/05 | 1,185 | 1,208 | 1,183 | 1,205 | 665,600 |
| 2019/09/04 | 1,184 | 1,187 | 1,171 | 1,174 | 498,600 |
| 2019/09/03 | 1,189 | 1,198 | 1,184 | 1,193 | 439,200 |
| 2019/09/02 | 1,199 | 1,202 | 1,188 | 1,192 | 487,100 |
| 2019/08/30 | 1,191 | 1,199 | 1,181 | 1,199 | 756,600 |
| 2019/08/29 | 1,179 | 1,180 | 1,163 | 1,173 | 615,700 |
| 2019/08/28 | 1,178 | 1,183 | 1,172 | 1,179 | 467,700 |
| 2019/08/27 | 1,175 | 1,187 | 1,172 | 1,181 | 761,800 |
| 2019/08/26 | 1,134 | 1,161 | 1,133 | 1,154 | 892,700 |
| 2019/08/23 | 1,173 | 1,174 | 1,166 | 1,171 | 597,000 |
| 2019/08/22 | 1,164 | 1,167 | 1,155 | 1,166 | 582,200 |
| 2019/08/21 | 1,144 | 1,158 | 1,136 | 1,153 | 702,000 |
| 2019/08/20 | 1,144 | 1,162 | 1,142 | 1,162 | 777,300 |
| 2019/08/19 | 1,150 | 1,157 | 1,140 | 1,146 | 1,150,300 |
| 2019/08/16 | 1,135 | 1,147 | 1,130 | 1,138 | 1,062,600 |
| 2019/08/15 | 1,136 | 1,153 | 1,133 | 1,153 | 851,400 |
| 2019/08/14 | 1,163 | 1,177 | 1,161 | 1,172 | 981,100 |
| 2019/08/13 | 1,144 | 1,158 | 1,127 | 1,154 | 1,372,800 |
| 2019/08/09 | 1,145 | 1,170 | 1,137 | 1,165 | 1,827,100 |
| 2019/08/08 | 1,113 | 1,150 | 1,111 | 1,138 | 2,417,800 |
| 2019/08/07 | 1,100 | 1,104 | 1,085 | 1,087 | 1,128,800 |
| 2019/08/06 | 1,091 | 1,113 | 1,076 | 1,110 | 1,208,300 |
| 2019/08/05 | 1,133 | 1,138 | 1,105 | 1,117 | 965,600 |
| 2019/08/02 | 1,173 | 1,175 | 1,140 | 1,149 | 1,449,800 |
| 2019/08/01 | 1,190 | 1,203 | 1,187 | 1,194 | 618,200 |
| 2019/07/31 | 1,212 | 1,217 | 1,191 | 1,193 | 1,192,300 |
| 2019/07/30 | 1,209 | 1,221 | 1,207 | 1,218 | 871,100 |
| 2019/07/29 | 1,226 | 1,228 | 1,201 | 1,203 | 723,600 |
| 2019/07/26 | 1,236 | 1,243 | 1,229 | 1,235 | 922,400 |
| 2019/07/25 | 1,250 | 1,252 | 1,238 | 1,249 | 983,400 |
| 2019/07/24 | 1,235 | 1,241 | 1,226 | 1,228 | 987,900 |
| 2019/07/23 | 1,202 | 1,224 | 1,199 | 1,221 | 785,500 |
| 2019/07/22 | 1,204 | 1,214 | 1,199 | 1,205 | 814,700 |
| 2019/07/19 | 1,173 | 1,202 | 1,170 | 1,199 | 1,545,100 |
| 2019/07/18 | 1,232 | 1,238 | 1,202 | 1,203 | 956,500 |
| 2019/07/17 | 1,236 | 1,248 | 1,229 | 1,233 | 1,045,200 |
| 2019/07/16 | 1,235 | 1,245 | 1,234 | 1,235 | 671,600 |
| 2019/07/12 | 1,234 | 1,241 | 1,231 | 1,233 | 537,000 |
| 2019/07/11 | 1,235 | 1,246 | 1,232 | 1,240 | 791,700 |
| 2019/07/10 | 1,229 | 1,235 | 1,223 | 1,232 | 783,200 |
| 2019/07/09 | 1,238 | 1,253 | 1,225 | 1,228 | 915,600 |
| 2019/07/08 | 1,244 | 1,246 | 1,233 | 1,237 | 655,400 |
| 2019/07/05 | 1,235 | 1,248 | 1,233 | 1,248 | 883,900 |
| 2019/07/04 | 1,240 | 1,243 | 1,226 | 1,237 | 997,100 |
| 2019/07/03 | 1,237 | 1,245 | 1,229 | 1,235 | 987,100 |
| 2019/07/02 | 1,265 | 1,270 | 1,260 | 1,265 | 1,036,700 |
| 2019/07/01 | 1,253 | 1,263 | 1,237 | 1,263 | 1,241,400 |
| 2019/06/28 | 1,250 | 1,251 | 1,236 | 1,246 | 1,166,700 |
| 2019/06/27 | 1,228 | 1,244 | 1,216 | 1,242 | 1,026,500 |
| 2019/06/26 | 1,209 | 1,238 | 1,209 | 1,229 | 999,900 |
| 2019/06/25 | 1,250 | 1,259 | 1,246 | 1,247 | 1,307,600 |
| 2019/06/24 | 1,232 | 1,257 | 1,228 | 1,252 | 855,000 |
| 2019/06/21 | 1,245 | 1,258 | 1,235 | 1,241 | 1,802,800 |
| 2019/06/20 | 1,249 | 1,254 | 1,241 | 1,245 | 1,019,100 |
| 2019/06/19 | 1,227 | 1,247 | 1,226 | 1,245 | 827,100 |
| 2019/06/18 | 1,228 | 1,246 | 1,221 | 1,222 | 743,000 |
| 2019/06/17 | 1,222 | 1,234 | 1,216 | 1,231 | 748,400 |
| 2019/06/14 | 1,240 | 1,253 | 1,229 | 1,233 | 996,300 |
| 2019/06/13 | 1,247 | 1,255 | 1,232 | 1,243 | 810,400 |
| 2019/06/12 | 1,260 | 1,274 | 1,254 | 1,258 | 815,500 |
| 2019/06/11 | 1,249 | 1,274 | 1,244 | 1,271 | 875,500 |
| 2019/06/10 | 1,258 | 1,263 | 1,248 | 1,254 | 596,900 |
| 2019/06/07 | 1,219 | 1,246 | 1,212 | 1,237 | 1,178,200 |
| 2019/06/06 | 1,230 | 1,257 | 1,228 | 1,247 | 1,440,700 |
| 2019/06/05 | 1,229 | 1,236 | 1,222 | 1,231 | 795,100 |
| 2019/06/04 | 1,180 | 1,206 | 1,176 | 1,202 | 1,008,500 |
| 2019/06/03 | 1,180 | 1,187 | 1,169 | 1,179 | 1,219,600 |
| 2019/05/31 | 1,214 | 1,216 | 1,202 | 1,204 | 959,200 |
| 2019/05/30 | 1,215 | 1,229 | 1,213 | 1,226 | 457,300 |
| 2019/05/29 | 1,225 | 1,227 | 1,213 | 1,220 | 727,100 |
| 2019/05/28 | 1,222 | 1,243 | 1,219 | 1,236 | 1,376,300 |
| 2019/05/27 | 1,215 | 1,224 | 1,212 | 1,217 | 691,700 |
| 2019/05/24 | 1,230 | 1,237 | 1,218 | 1,223 | 943,600 |
| 2019/05/23 | 1,239 | 1,246 | 1,234 | 1,241 | 578,400 |
| 2019/05/22 | 1,250 | 1,258 | 1,244 | 1,246 | 711,600 |
| 2019/05/21 | 1,230 | 1,254 | 1,227 | 1,252 | 746,700 |
| 2019/05/20 | 1,244 | 1,248 | 1,230 | 1,238 | 582,600 |
| 2019/05/17 | 1,244 | 1,251 | 1,226 | 1,237 | 784,500 |
| 2019/05/16 | 1,249 | 1,249 | 1,228 | 1,237 | 677,200 |
| 2019/05/15 | 1,240 | 1,251 | 1,230 | 1,245 | 996,300 |
| 2019/05/14 | 1,229 | 1,254 | 1,217 | 1,248 | 1,226,900 |
| 2019/05/13 | 1,251 | 1,277 | 1,247 | 1,247 | 1,139,900 |
| 2019/05/10 | 1,250 | 1,290 | 1,236 | 1,262 | 2,353,000 |
| 2019/05/09 | 1,319 | 1,323 | 1,300 | 1,300 | 1,313,600 |
| 2019/05/08 | 1,322 | 1,334 | 1,314 | 1,319 | 1,033,500 |
| 2019/05/07 | 1,392 | 1,394 | 1,344 | 1,345 | 1,197,900 |
| 2019/04/26 | 1,352 | 1,371 | 1,339 | 1,367 | 993,600 |
| 2019/04/25 | 1,367 | 1,373 | 1,355 | 1,361 | 853,800 |
| 2019/04/24 | 1,417 | 1,419 | 1,376 | 1,384 | 885,500 |
| 2019/04/23 | 1,446 | 1,446 | 1,422 | 1,425 | 899,800 |
| 2019/04/22 | 1,453 | 1,453 | 1,436 | 1,441 | 689,500 |
| 2019/04/19 | 1,435 | 1,452 | 1,428 | 1,442 | 723,700 |
| 2019/04/18 | 1,423 | 1,434 | 1,420 | 1,424 | 843,100 |
| 2019/04/17 | 1,397 | 1,417 | 1,392 | 1,409 | 812,900 |
| 2019/04/16 | 1,387 | 1,399 | 1,378 | 1,383 | 743,300 |
| 2019/04/15 | 1,397 | 1,410 | 1,392 | 1,395 | 675,600 |
| 2019/04/12 | 1,387 | 1,390 | 1,374 | 1,381 | 487,900 |
| 2019/04/11 | 1,386 | 1,387 | 1,374 | 1,380 | 509,700 |
| 2019/04/10 | 1,368 | 1,388 | 1,362 | 1,384 | 547,000 |
| 2019/04/09 | 1,375 | 1,386 | 1,365 | 1,384 | 574,500 |
| 2019/04/08 | 1,398 | 1,398 | 1,376 | 1,377 | 696,400 |
| 2019/04/05 | 1,386 | 1,398 | 1,382 | 1,397 | 499,100 |
| 2019/04/04 | 1,351 | 1,376 | 1,348 | 1,370 | 874,400 |
| 2019/04/03 | 1,377 | 1,382 | 1,367 | 1,382 | 647,200 |
| 2019/04/02 | 1,380 | 1,380 | 1,362 | 1,374 | 599,900 |
| 2019/04/01 | 1,345 | 1,374 | 1,344 | 1,359 | 810,500 |
| 2019/03/29 | 1,326 | 1,334 | 1,313 | 1,328 | 961,500 |
| 2019/03/28 | 1,343 | 1,347 | 1,321 | 1,322 | 886,700 |
| 2019/03/27 | 1,371 | 1,371 | 1,356 | 1,367 | 858,500 |
| 2019/03/26 | 1,334 | 1,368 | 1,324 | 1,359 | 1,154,500 |
| 2019/03/25 | 1,337 | 1,337 | 1,308 | 1,322 | 987,800 |
| 2019/03/22 | 1,371 | 1,371 | 1,355 | 1,365 | 585,200 |
| 2019/03/20 | 1,362 | 1,363 | 1,354 | 1,357 | 547,800 |
| 2019/03/19 | 1,360 | 1,368 | 1,351 | 1,351 | 680,800 |
| 2019/03/18 | 1,352 | 1,357 | 1,340 | 1,349 | 629,200 |
| 2019/03/15 | 1,319 | 1,340 | 1,317 | 1,333 | 1,046,000 |
| 2019/03/14 | 1,327 | 1,336 | 1,315 | 1,318 | 991,500 |
| 2019/03/13 | 1,330 | 1,349 | 1,319 | 1,324 | 975,900 |
| 2019/03/12 | 1,330 | 1,345 | 1,319 | 1,339 | 864,400 |
| 2019/03/11 | 1,302 | 1,314 | 1,299 | 1,309 | 636,800 |
| 2019/03/08 | 1,313 | 1,321 | 1,297 | 1,301 | 1,262,800 |
| 2019/03/07 | 1,364 | 1,371 | 1,323 | 1,323 | 1,350,800 |
| 2019/03/06 | 1,367 | 1,374 | 1,355 | 1,363 | 1,184,800 |
| 2019/03/05 | 1,399 | 1,412 | 1,389 | 1,389 | 1,233,400 |
| 2019/03/04 | 1,418 | 1,422 | 1,402 | 1,406 | 854,600 |
| 2019/03/01 | 1,435 | 1,441 | 1,423 | 1,429 | 996,000 |
| 2019/02/28 | 1,422 | 1,434 | 1,416 | 1,431 | 1,421,000 |
| 2019/02/27 | 1,423 | 1,436 | 1,422 | 1,433 | 1,059,000 |
| 2019/02/26 | 1,415 | 1,424 | 1,409 | 1,417 | 794,100 |
| 2019/02/25 | 1,408 | 1,419 | 1,398 | 1,407 | 928,400 |
| 2019/02/22 | 1,401 | 1,410 | 1,394 | 1,395 | 1,129,100 |
| 2019/02/21 | 1,420 | 1,422 | 1,401 | 1,402 | 997,600 |
| 2019/02/20 | 1,420 | 1,435 | 1,413 | 1,425 | 1,028,600 |
| 2019/02/19 | 1,427 | 1,431 | 1,411 | 1,412 | 686,800 |
| 2019/02/18 | 1,431 | 1,446 | 1,422 | 1,427 | 818,800 |
| 2019/02/15 | 1,410 | 1,416 | 1,387 | 1,398 | 1,078,900 |
| 2019/02/14 | 1,386 | 1,438 | 1,381 | 1,418 | 2,732,500 |
| 2019/02/13 | 1,487 | 1,525 | 1,485 | 1,516 | 1,250,600 |
| 2019/02/12 | 1,463 | 1,493 | 1,460 | 1,482 | 1,197,300 |
| 2019/02/08 | 1,484 | 1,493 | 1,460 | 1,462 | 756,700 |
| 2019/02/07 | 1,524 | 1,528 | 1,506 | 1,512 | 751,700 |
| 2019/02/06 | 1,505 | 1,523 | 1,505 | 1,517 | 632,000 |
| 2019/02/05 | 1,514 | 1,520 | 1,505 | 1,509 | 589,800 |
| 2019/02/04 | 1,490 | 1,512 | 1,490 | 1,506 | 615,800 |
| 2019/02/01 | 1,519 | 1,519 | 1,482 | 1,486 | 755,200 |
| 2019/01/31 | 1,499 | 1,524 | 1,497 | 1,509 | 1,923,100 |
| 2019/01/30 | 1,486 | 1,493 | 1,474 | 1,476 | 823,600 |
| 2019/01/29 | 1,476 | 1,484 | 1,470 | 1,477 | 914,400 |
| 2019/01/28 | 1,485 | 1,494 | 1,476 | 1,480 | 844,400 |
| 2019/01/25 | 1,473 | 1,485 | 1,464 | 1,485 | 1,550,800 |
| 2019/01/24 | 1,428 | 1,453 | 1,423 | 1,453 | 855,300 |
| 2019/01/23 | 1,415 | 1,441 | 1,415 | 1,437 | 1,201,100 |
| 2019/01/22 | 1,442 | 1,445 | 1,426 | 1,430 | 829,600 |
| 2019/01/21 | 1,430 | 1,438 | 1,419 | 1,438 | 1,241,100 |
| 2019/01/18 | 1,380 | 1,401 | 1,380 | 1,393 | 921,700 |
| 2019/01/17 | 1,363 | 1,371 | 1,352 | 1,355 | 610,600 |
| 2019/01/16 | 1,360 | 1,367 | 1,341 | 1,358 | 866,700 |
| 2019/01/15 | 1,354 | 1,376 | 1,348 | 1,373 | 789,800 |
| 2019/01/11 | 1,351 | 1,358 | 1,345 | 1,358 | 545,900 |
| 2019/01/10 | 1,354 | 1,361 | 1,342 | 1,351 | 639,500 |
| 2019/01/09 | 1,352 | 1,367 | 1,348 | 1,362 | 847,700 |
| 2019/01/08 | 1,334 | 1,352 | 1,332 | 1,341 | 1,070,500 |
| 2019/01/07 | 1,319 | 1,342 | 1,306 | 1,334 | 1,008,300 |
| 2019/01/04 | 1,263 | 1,305 | 1,259 | 1,295 | 1,423,800 |