5194 相模ゴム工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-318258328048253,900825
2023-03-308038328038215,300821
2023-03-298428528288286,500828
2023-03-288538538308484,400848
2023-03-278548548338495,000849
2023-03-248578578508542,800854
2023-03-238518628498553,100855
2023-03-22867867853854800854
2023-03-2085987385385311,700853
2023-03-178688688578618,400861
2023-03-1686386985185816,600858
2023-03-158548898548689,100868
2023-03-1488788784585415,100854
2023-03-1390290286988725,800887
2023-03-1087191186891056,500910
2023-03-0987088084887624,100876
2023-03-0887887885086319,300863
2023-03-0785588084388058,900880
2023-03-0685885883084732,100847
2023-03-0384886084585041,100850
2023-03-0281484080584031,400840
2023-03-0180580579179113,600791
2023-02-2879680878080225,500802
2023-02-2777579077278111,300781
2023-02-247707757707702,300770
2023-02-227777777647707,700770
2023-02-217827827747774,200777
2023-02-2078078276378215,600782
2023-02-1776577076176512,900765
2023-02-167387617387586,700758
2023-02-157437497377383,400738
2023-02-147477557437445,300744
2023-02-1374475574275516,100755
2023-02-107407437397402,400740
2023-02-097407407377381,400738
2023-02-087407407387402,700740
2023-02-077377427367403,700740
2023-02-067387387337372,300737
2023-02-037387387337382,900738
2023-02-027377377327361,500736
2023-02-017307387307382,100738
2023-01-317307337307302,000730
2023-01-307307327287291,100729
2023-01-277287317287303,800730
2023-01-267277307277303,300730
2023-01-257327367307305,400730
2023-01-247337367327331,500733
2023-01-237317377317341,200734
2023-01-207337367307334,400733
2023-01-19735737735737300737
2023-01-187337367307362,900736
2023-01-177437437347341,900734
2023-01-167367367317352,100735
2023-01-137417417367361,000736
2023-01-127357417357361,000736
2023-01-117317377317352,600735
2023-01-107427427327334,000733
2023-01-067397397367381,500738
2023-01-05737737734737500737
2023-01-047337417327325,200732

分割・併合履歴 : [1987-09-26]1株→1.05株