住友ゴム工業(株)
5110（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/24 | 1,163 | 1,173 | 1,153 | 1,155 | 793,400 | 1,155 |
| 2022/5/23 | 1,157 | 1,171 | 1,155 | 1,168 | 503,800 | 1,168 |
| 2022/5/20 | 1,152 | 1,176 | 1,152 | 1,160 | 803,000 | 1,160 |
| 2022/5/19 | 1,144 | 1,163 | 1,142 | 1,156 | 1,289,300 | 1,156 |
| 2022/5/18 | 1,194 | 1,210 | 1,173 | 1,177 | 1,131,400 | 1,177 |
| 2022/5/17 | 1,170 | 1,188 | 1,163 | 1,185 | 884,600 | 1,185 |
| 2022/5/16 | 1,210 | 1,210 | 1,167 | 1,173 | 2,005,200 | 1,173 |
| 2022/5/13 | 1,161 | 1,186 | 1,149 | 1,186 | 1,490,000 | 1,186 |
| 2022/5/12 | 1,138 | 1,168 | 1,138 | 1,154 | 1,154,700 | 1,154 |
| 2022/5/11 | 1,159 | 1,161 | 1,132 | 1,137 | 1,234,600 | 1,137 |
| 2022/5/10 | 1,144 | 1,167 | 1,138 | 1,163 | 977,300 | 1,163 |
| 2022/5/9 | 1,159 | 1,166 | 1,145 | 1,145 | 991,600 | 1,145 |
| 2022/5/6 | 1,140 | 1,169 | 1,137 | 1,168 | 1,642,000 | 1,168 |
| 2022/5/2 | 1,113 | 1,139 | 1,108 | 1,133 | 851,600 | 1,133 |
| 2022/4/28 | 1,093 | 1,127 | 1,089 | 1,126 | 1,248,100 | 1,126 |
| 2022/4/27 | 1,112 | 1,119 | 1,080 | 1,080 | 1,765,700 | 1,080 |
| 2022/4/26 | 1,130 | 1,149 | 1,127 | 1,142 | 947,700 | 1,142 |
| 2022/4/25 | 1,109 | 1,129 | 1,105 | 1,126 | 806,700 | 1,126 |
| 2022/4/22 | 1,132 | 1,134 | 1,118 | 1,125 | 810,100 | 1,125 |
| 2022/4/21 | 1,150 | 1,153 | 1,138 | 1,153 | 1,069,400 | 1,153 |