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 |
---|---|---|---|---|---|---|
2023-12-06 | 853 | 854 | 846 | 850 | 4,800 | 850 |
2023-12-05 | 847 | 855 | 846 | 847 | 4,400 | 847 |
2023-12-04 | 852 | 853 | 846 | 853 | 3,300 | 853 |
2023-12-01 | 845 | 855 | 845 | 846 | 4,000 | 846 |
2023-11-30 | 851 | 851 | 842 | 844 | 19,500 | 844 |
2023-11-29 | 856 | 860 | 843 | 851 | 7,500 | 851 |
2023-11-28 | 851 | 863 | 851 | 857 | 7,100 | 857 |
2023-11-27 | 850 | 857 | 850 | 851 | 3,400 | 851 |
2023-11-24 | 853 | 856 | 850 | 850 | 4,600 | 850 |
2023-11-22 | 861 | 861 | 852 | 856 | 900 | 856 |
2023-11-21 | 854 | 861 | 853 | 861 | 1,200 | 861 |
2023-11-20 | 877 | 883 | 849 | 863 | 9,600 | 863 |
2023-11-17 | 861 | 876 | 861 | 876 | 1,400 | 876 |
2023-11-16 | 857 | 877 | 855 | 868 | 6,400 | 868 |
2023-11-15 | 854 | 865 | 848 | 857 | 17,200 | 857 |
2023-11-14 | 857 | 867 | 848 | 856 | 15,200 | 856 |
2023-11-13 | 879 | 916 | 879 | 916 | 22,500 | 916 |
2023-11-10 | 872 | 887 | 870 | 870 | 3,500 | 870 |
2023-11-09 | 866 | 881 | 866 | 879 | 1,300 | 879 |
2023-11-08 | 876 | 883 | 865 | 865 | 3,300 | 865 |
2023-11-07 | 881 | 886 | 866 | 875 | 4,200 | 875 |
2023-11-06 | 875 | 888 | 875 | 879 | 2,100 | 879 |
2023-11-02 | 878 | 879 | 861 | 875 | 2,500 | 875 |
2023-11-01 | 884 | 884 | 855 | 873 | 7,000 | 873 |
2023-10-31 | 864 | 881 | 861 | 879 | 2,700 | 879 |
2023-10-30 | 890 | 890 | 856 | 879 | 2,200 | 879 |
2023-10-27 | 870 | 889 | 861 | 886 | 5,700 | 886 |
2023-10-26 | 869 | 869 | 850 | 869 | 4,500 | 869 |
2023-10-25 | 848 | 868 | 848 | 868 | 6,100 | 868 |
2023-10-24 | 852 | 860 | 846 | 859 | 5,600 | 859 |
2023-10-23 | 860 | 860 | 852 | 852 | 4,900 | 852 |
2023-10-20 | 859 | 868 | 859 | 864 | 2,100 | 864 |
2023-10-19 | 866 | 872 | 860 | 871 | 4,700 | 871 |
2023-10-18 | 873 | 879 | 861 | 866 | 13,900 | 866 |
2023-10-17 | 890 | 890 | 867 | 872 | 10,000 | 872 |
2023-10-16 | 899 | 900 | 872 | 890 | 13,800 | 890 |
2023-10-13 | 902 | 907 | 899 | 907 | 3,600 | 907 |
2023-10-12 | 910 | 911 | 909 | 909 | 2,900 | 909 |
2023-10-11 | 909 | 916 | 908 | 910 | 2,000 | 910 |
2023-10-10 | 904 | 920 | 904 | 909 | 6,700 | 909 |
2023-10-06 | 914 | 921 | 904 | 905 | 14,100 | 905 |
2023-10-05 | 899 | 920 | 893 | 920 | 9,600 | 920 |
2023-10-04 | 922 | 922 | 872 | 900 | 27,900 | 900 |
2023-10-03 | 942 | 944 | 930 | 930 | 8,300 | 930 |
2023-10-02 | 950 | 953 | 945 | 951 | 2,900 | 951 |
2023-09-29 | 951 | 952 | 941 | 950 | 3,700 | 950 |
2023-09-28 | 954 | 960 | 937 | 951 | 8,800 | 951 |
2023-09-27 | 954 | 961 | 951 | 951 | 3,900 | 951 |
2023-09-26 | 954 | 955 | 945 | 954 | 3,900 | 954 |
2023-09-25 | 930 | 959 | 928 | 947 | 11,500 | 947 |
2023-09-22 | 935 | 940 | 930 | 939 | 14,400 | 939 |
2023-09-21 | 941 | 945 | 935 | 940 | 3,700 | 940 |
2023-09-20 | 943 | 945 | 935 | 940 | 6,900 | 940 |
2023-09-19 | 939 | 948 | 939 | 943 | 5,700 | 943 |
2023-09-15 | 952 | 952 | 939 | 939 | 19,900 | 939 |
2023-09-14 | 949 | 959 | 949 | 956 | 9,000 | 956 |
2023-09-13 | 955 | 959 | 946 | 959 | 9,800 | 959 |
2023-09-12 | 968 | 972 | 955 | 955 | 12,000 | 955 |
2023-09-11 | 976 | 976 | 959 | 962 | 17,400 | 962 |
2023-09-08 | 952 | 974 | 951 | 974 | 23,300 | 974 |
2023-09-07 | 989 | 989 | 955 | 965 | 35,500 | 965 |
2023-09-06 | 955 | 980 | 924 | 980 | 112,600 | 980 |
2023-09-05 | 1,000 | 1,022 | 959 | 970 | 506,300 | 970 |
2023-09-04 | 898 | 898 | 898 | 898 | 25,400 | 898 |
2023-09-01 | 762 | 762 | 748 | 748 | 4,500 | 748 |
2023-08-31 | 761 | 766 | 754 | 758 | 8,100 | 758 |
2023-08-30 | 751 | 758 | 751 | 758 | 4,700 | 758 |
2023-08-29 | 753 | 756 | 747 | 756 | 6,500 | 756 |
2023-08-28 | 749 | 750 | 747 | 748 | 1,700 | 748 |
2023-08-25 | 756 | 756 | 747 | 749 | 3,700 | 749 |
2023-08-24 | 753 | 753 | 747 | 748 | 2,900 | 748 |
2023-08-23 | 763 | 768 | 744 | 753 | 6,300 | 753 |
2023-08-22 | 750 | 750 | 749 | 749 | 4,700 | 749 |
2023-08-21 | 754 | 754 | 742 | 749 | 1,900 | 749 |
2023-08-18 | 743 | 746 | 743 | 746 | 3,300 | 746 |
2023-08-17 | 750 | 750 | 736 | 741 | 10,600 | 741 |
2023-08-16 | 752 | 769 | 750 | 753 | 3,600 | 753 |
2023-08-15 | 771 | 771 | 751 | 752 | 3,000 | 752 |
2023-08-14 | 766 | 766 | 751 | 755 | 12,500 | 755 |
2023-08-10 | 765 | 778 | 758 | 776 | 10,100 | 776 |
2023-08-09 | 775 | 775 | 757 | 765 | 7,700 | 765 |
2023-08-08 | 770 | 777 | 763 | 775 | 16,400 | 775 |
2023-08-07 | 756 | 764 | 750 | 764 | 14,300 | 764 |
2023-08-04 | 748 | 748 | 745 | 748 | 1,300 | 748 |
2023-08-03 | 743 | 749 | 743 | 748 | 4,000 | 748 |
2023-08-02 | 746 | 746 | 741 | 741 | 3,200 | 741 |
2023-08-01 | 741 | 747 | 741 | 747 | 3,800 | 747 |
2023-07-31 | 741 | 745 | 739 | 745 | 3,800 | 745 |
2023-07-28 | 741 | 745 | 740 | 741 | 6,500 | 741 |
2023-07-27 | 747 | 750 | 741 | 741 | 8,800 | 741 |
2023-07-26 | 748 | 748 | 739 | 744 | 4,000 | 744 |
2023-07-25 | 744 | 748 | 741 | 747 | 13,200 | 747 |
2023-07-24 | 743 | 744 | 743 | 743 | 1,500 | 743 |
2023-07-21 | 740 | 743 | 740 | 743 | 1,200 | 743 |
2023-07-20 | 743 | 743 | 741 | 742 | 2,300 | 742 |
2023-07-19 | 749 | 749 | 742 | 743 | 4,400 | 743 |
2023-07-18 | 746 | 748 | 743 | 748 | 8,300 | 748 |
2023-07-14 | 748 | 748 | 735 | 740 | 6,600 | 740 |
2023-07-13 | 741 | 748 | 741 | 748 | 1,700 | 748 |
2023-07-12 | 746 | 750 | 742 | 742 | 2,600 | 742 |
2023-07-11 | 744 | 745 | 743 | 745 | 3,300 | 745 |
2023-07-10 | 752 | 752 | 742 | 744 | 3,400 | 744 |
2023-07-07 | 746 | 748 | 738 | 745 | 6,900 | 745 |
2023-07-06 | 753 | 753 | 740 | 747 | 5,600 | 747 |
2023-07-05 | 746 | 750 | 746 | 749 | 3,500 | 749 |
2023-07-04 | 750 | 750 | 746 | 746 | 1,600 | 746 |
2023-07-03 | 750 | 750 | 738 | 747 | 4,300 | 747 |
2023-06-30 | 745 | 745 | 740 | 741 | 4,300 | 741 |
2023-06-29 | 745 | 745 | 742 | 745 | 2,400 | 745 |
2023-06-28 | 742 | 746 | 741 | 745 | 1,200 | 745 |
2023-06-27 | 746 | 746 | 737 | 744 | 4,300 | 744 |
2023-06-26 | 757 | 758 | 737 | 739 | 36,100 | 739 |
2023-06-23 | 757 | 759 | 750 | 753 | 7,900 | 753 |
2023-06-22 | 752 | 758 | 751 | 755 | 1,900 | 755 |
2023-06-21 | 754 | 757 | 751 | 757 | 4,000 | 757 |
2023-06-20 | 759 | 759 | 751 | 755 | 6,200 | 755 |
2023-06-19 | 755 | 759 | 750 | 759 | 8,900 | 759 |
2023-06-16 | 758 | 759 | 752 | 753 | 9,100 | 753 |
2023-06-15 | 761 | 761 | 758 | 758 | 3,800 | 758 |
2023-06-14 | 758 | 761 | 758 | 761 | 1,800 | 761 |
2023-06-13 | 759 | 763 | 758 | 758 | 3,700 | 758 |
2023-06-12 | 765 | 765 | 755 | 757 | 8,600 | 757 |
2023-06-09 | 772 | 772 | 761 | 765 | 3,400 | 765 |
2023-06-08 | 766 | 770 | 761 | 770 | 7,000 | 770 |
2023-06-07 | 772 | 772 | 766 | 766 | 10,300 | 766 |
2023-06-06 | 776 | 785 | 770 | 772 | 13,400 | 772 |
2023-06-05 | 764 | 775 | 761 | 775 | 9,000 | 775 |
2023-06-02 | 765 | 765 | 759 | 762 | 6,400 | 762 |
2023-06-01 | 761 | 766 | 759 | 762 | 5,200 | 762 |
2023-05-31 | 767 | 770 | 762 | 763 | 4,500 | 763 |
2023-05-30 | 767 | 774 | 763 | 770 | 5,200 | 770 |
2023-05-29 | 767 | 769 | 763 | 764 | 5,800 | 764 |
2023-05-26 | 769 | 770 | 762 | 766 | 7,300 | 766 |
2023-05-25 | 774 | 774 | 766 | 766 | 4,900 | 766 |
2023-05-24 | 763 | 776 | 762 | 771 | 15,300 | 771 |
2023-05-23 | 800 | 809 | 765 | 767 | 88,200 | 767 |
2023-05-22 | 806 | 816 | 785 | 800 | 120,900 | 800 |
2023-05-19 | 875 | 899 | 875 | 885 | 72,800 | 885 |
2023-05-18 | 873 | 877 | 865 | 874 | 35,200 | 874 |
2023-05-17 | 879 | 879 | 860 | 870 | 15,800 | 870 |
2023-05-16 | 833 | 880 | 833 | 859 | 17,000 | 859 |
2023-05-15 | 846 | 850 | 830 | 836 | 10,000 | 836 |
2023-05-12 | 850 | 852 | 840 | 850 | 9,100 | 850 |
2023-05-11 | 852 | 852 | 842 | 850 | 5,400 | 850 |
2023-05-10 | 848 | 852 | 848 | 852 | 6,400 | 852 |
2023-05-09 | 850 | 853 | 847 | 847 | 7,500 | 847 |
2023-05-08 | 845 | 854 | 843 | 850 | 10,600 | 850 |
2023-05-02 | 850 | 850 | 843 | 843 | 3,200 | 843 |
2023-05-01 | 856 | 856 | 842 | 848 | 17,200 | 848 |
2023-04-28 | 850 | 853 | 845 | 848 | 4,700 | 848 |
2023-04-27 | 852 | 852 | 843 | 849 | 2,400 | 849 |
2023-04-26 | 856 | 856 | 848 | 848 | 2,300 | 848 |
2023-04-25 | 850 | 866 | 840 | 853 | 23,100 | 853 |
2023-04-24 | 833 | 855 | 833 | 845 | 9,800 | 845 |
2023-04-21 | 839 | 839 | 833 | 833 | 1,700 | 833 |
2023-04-20 | 827 | 839 | 827 | 839 | 3,100 | 839 |
2023-04-19 | 838 | 838 | 833 | 833 | 2,800 | 833 |
2023-04-18 | 832 | 838 | 830 | 838 | 3,200 | 838 |
2023-04-17 | 836 | 836 | 830 | 831 | 1,400 | 831 |
2023-04-14 | 833 | 838 | 823 | 829 | 1,900 | 829 |
2023-04-13 | 838 | 838 | 823 | 837 | 3,500 | 837 |
2023-04-12 | 832 | 837 | 830 | 837 | 1,200 | 837 |
2023-04-11 | 840 | 840 | 832 | 832 | 1,700 | 832 |
2023-04-10 | 825 | 840 | 816 | 840 | 1,800 | 840 |
2023-04-07 | 840 | 840 | 810 | 810 | 2,600 | 810 |
2023-04-06 | 818 | 835 | 818 | 831 | 1,300 | 831 |
2023-04-05 | 835 | 835 | 820 | 821 | 4,200 | 821 |
2023-04-04 | 838 | 838 | 820 | 833 | 3,200 | 833 |
2023-04-03 | 826 | 838 | 813 | 826 | 4,600 | 826 |
2023-03-31 | 825 | 832 | 804 | 825 | 3,900 | 825 |
2023-03-30 | 803 | 832 | 803 | 821 | 5,300 | 821 |
2023-03-29 | 842 | 852 | 828 | 828 | 6,500 | 828 |
2023-03-28 | 853 | 853 | 830 | 848 | 4,400 | 848 |
2023-03-27 | 854 | 854 | 833 | 849 | 5,000 | 849 |
2023-03-24 | 857 | 857 | 850 | 854 | 2,800 | 854 |
2023-03-23 | 851 | 862 | 849 | 855 | 3,100 | 855 |
2023-03-22 | 867 | 867 | 853 | 854 | 800 | 854 |
2023-03-20 | 859 | 873 | 853 | 853 | 11,700 | 853 |
2023-03-17 | 868 | 868 | 857 | 861 | 8,400 | 861 |
2023-03-16 | 863 | 869 | 851 | 858 | 16,600 | 858 |
2023-03-15 | 854 | 889 | 854 | 868 | 9,100 | 868 |
2023-03-14 | 887 | 887 | 845 | 854 | 15,100 | 854 |
2023-03-13 | 902 | 902 | 869 | 887 | 25,800 | 887 |
2023-03-10 | 871 | 911 | 868 | 910 | 56,500 | 910 |
2023-03-09 | 870 | 880 | 848 | 876 | 24,100 | 876 |
2023-03-08 | 878 | 878 | 850 | 863 | 19,300 | 863 |
2023-03-07 | 855 | 880 | 843 | 880 | 58,900 | 880 |
2023-03-06 | 858 | 858 | 830 | 847 | 32,100 | 847 |
2023-03-03 | 848 | 860 | 845 | 850 | 41,100 | 850 |
2023-03-02 | 814 | 840 | 805 | 840 | 31,400 | 840 |
2023-03-01 | 805 | 805 | 791 | 791 | 13,600 | 791 |
2023-02-28 | 796 | 808 | 780 | 802 | 25,500 | 802 |
2023-02-27 | 775 | 790 | 772 | 781 | 11,300 | 781 |
2023-02-24 | 770 | 775 | 770 | 770 | 2,300 | 770 |
2023-02-22 | 777 | 777 | 764 | 770 | 7,700 | 770 |
2023-02-21 | 782 | 782 | 774 | 777 | 4,200 | 777 |
2023-02-20 | 780 | 782 | 763 | 782 | 15,600 | 782 |
2023-02-17 | 765 | 770 | 761 | 765 | 12,900 | 765 |
2023-02-16 | 738 | 761 | 738 | 758 | 6,700 | 758 |
2023-02-15 | 743 | 749 | 737 | 738 | 3,400 | 738 |
2023-02-14 | 747 | 755 | 743 | 744 | 5,300 | 744 |
2023-02-13 | 744 | 755 | 742 | 755 | 16,100 | 755 |
2023-02-10 | 740 | 743 | 739 | 740 | 2,400 | 740 |
2023-02-09 | 740 | 740 | 737 | 738 | 1,400 | 738 |
2023-02-08 | 740 | 740 | 738 | 740 | 2,700 | 740 |
2023-02-07 | 737 | 742 | 736 | 740 | 3,700 | 740 |
2023-02-06 | 738 | 738 | 733 | 737 | 2,300 | 737 |
2023-02-03 | 738 | 738 | 733 | 738 | 2,900 | 738 |
2023-02-02 | 737 | 737 | 732 | 736 | 1,500 | 736 |
2023-02-01 | 730 | 738 | 730 | 738 | 2,100 | 738 |
2023-01-31 | 730 | 733 | 730 | 730 | 2,000 | 730 |
2023-01-30 | 730 | 732 | 728 | 729 | 1,100 | 729 |
2023-01-27 | 728 | 731 | 728 | 730 | 3,800 | 730 |
2023-01-26 | 727 | 730 | 727 | 730 | 3,300 | 730 |
2023-01-25 | 732 | 736 | 730 | 730 | 5,400 | 730 |
2023-01-24 | 733 | 736 | 732 | 733 | 1,500 | 733 |
2023-01-23 | 731 | 737 | 731 | 734 | 1,200 | 734 |
2023-01-20 | 733 | 736 | 730 | 733 | 4,400 | 733 |
2023-01-19 | 735 | 737 | 735 | 737 | 300 | 737 |
2023-01-18 | 733 | 736 | 730 | 736 | 2,900 | 736 |
2023-01-17 | 743 | 743 | 734 | 734 | 1,900 | 734 |
2023-01-16 | 736 | 736 | 731 | 735 | 2,100 | 735 |
2023-01-13 | 741 | 741 | 736 | 736 | 1,000 | 736 |
2023-01-12 | 735 | 741 | 735 | 736 | 1,000 | 736 |
2023-01-11 | 731 | 737 | 731 | 735 | 2,600 | 735 |
2023-01-10 | 742 | 742 | 732 | 733 | 4,000 | 733 |
2023-01-06 | 739 | 739 | 736 | 738 | 1,500 | 738 |
2023-01-05 | 737 | 737 | 734 | 737 | 500 | 737 |
2023-01-04 | 733 | 741 | 732 | 732 | 5,200 | 732 |
分割・併合履歴 : [1987-09-26]1株→1.05株