5194 相模ゴム工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,0601,0701,0581,0699,6001,069
2021-10-151,0491,0621,0481,0576,8001,057
2021-10-141,0451,0501,0431,04914,2001,049
2021-10-131,0681,0681,0431,04318,2001,043
2021-10-121,0571,0701,0511,0689,7001,068
2021-10-111,0581,0641,0491,06338,9001,063
2021-10-081,0611,0691,0601,0617,8001,061
2021-10-071,0631,0771,0561,06112,1001,061
2021-10-061,0561,0621,0421,05318,1001,053
2021-10-051,0501,0561,0421,04825,3001,048
2021-10-041,0781,0801,0531,05848,2001,058
2021-10-011,0751,0841,0561,08330,4001,083
2021-09-301,0801,0981,0711,08516,4001,085
2021-09-291,0581,0831,0581,08214,6001,082
2021-09-281,0971,0971,0711,08818,4001,088
2021-09-271,0931,0991,0841,09915,9001,099
2021-09-241,0741,0931,0671,08718,2001,087
2021-09-221,0661,0891,0641,07125,7001,071
2021-09-211,0411,0671,0411,06451,5001,064
2021-09-171,0641,0921,0621,08846,8001,088
2021-09-161,0801,0821,0551,06655,5001,066
2021-09-151,1011,1061,0731,08233,2001,082
2021-09-141,1251,1251,1081,11621,8001,116
2021-09-131,1171,1271,1101,12518,5001,125
2021-09-101,1141,1171,1001,10742,6001,107
2021-09-091,1081,1201,1061,12017,1001,120
2021-09-081,1341,1341,1121,12021,8001,120
2021-09-071,1711,1711,1241,13425,4001,134
2021-09-061,1551,1741,1381,17138,8001,171
2021-09-031,1061,1541,1061,14161,9001,141
2021-09-021,1001,1071,0871,10035,5001,100
2021-09-011,1071,1101,0911,10611,6001,106
2021-08-311,0901,1041,0801,104110,0001,104
2021-08-301,0741,1001,0741,08917,8001,089
2021-08-271,0791,0821,0721,08024,2001,080
2021-08-261,1061,1061,0911,09214,7001,092
2021-08-251,1061,1121,0991,1066,9001,106
2021-08-241,1021,1191,0951,10615,9001,106
2021-08-231,0901,1031,0621,10214,7001,102
2021-08-201,0831,1031,0731,09029,8001,090
2021-08-191,0641,0801,0541,07519,5001,075
2021-08-181,0611,0691,0501,06515,0001,065
2021-08-171,0621,0711,0541,06019,8001,060
2021-08-161,1201,1201,0731,07432,4001,074
2021-08-131,1071,1211,0921,100150,7001,100
2021-08-121,0251,1071,0251,07040,3001,070
2021-08-111,0351,0371,0221,03711,5001,037
2021-08-101,0141,0351,0141,03524,2001,035
2021-08-061,0241,0331,0131,02511,2001,025
2021-08-051,0401,0481,0231,0247,5001,024
2021-08-041,0501,0511,0361,0399,5001,039
2021-08-031,0591,0591,0501,0502,2001,050
2021-08-021,0531,0561,0471,0567,7001,056
2021-07-301,0511,0511,0291,0506,9001,050
2021-07-291,0501,0531,0371,0423,0001,042
2021-07-281,0551,0551,0111,05027,8001,050
2021-07-271,0571,0581,0491,05013,3001,050
2021-07-261,0491,0581,0451,05227,1001,052
2021-07-211,0361,0521,0301,04920,3001,049
2021-07-201,0441,0521,0351,03615,8001,036
2021-07-191,0501,0501,0361,0416,2001,041
2021-07-161,0481,0541,0381,0541,8001,054
2021-07-151,0451,0591,0381,04718,4001,047
2021-07-141,0311,0541,0311,04514,6001,045
2021-07-131,0321,0351,0261,0352,9001,035
2021-07-121,0281,0401,0281,0314,0001,031
2021-07-091,0381,0381,0221,0288,5001,028
2021-07-081,0451,0451,0241,03521,4001,035
2021-07-071,0381,0481,0261,04810,8001,048
2021-07-061,0311,0371,0311,0354,3001,035
2021-07-051,0381,0401,0311,0315,7001,031
2021-07-021,0401,0441,0301,03011,8001,030
2021-07-011,0341,0441,0341,0404,8001,040
2021-06-301,0301,0461,0301,0366,1001,036
2021-06-291,0251,0501,0211,03017,2001,030
2021-06-281,0281,0351,0211,02614,7001,026
2021-06-251,0221,0301,0221,0258,2001,025
2021-06-241,0231,0301,0211,0225,6001,022
2021-06-231,0241,0331,0241,0253,7001,025
2021-06-221,0291,0351,0211,02312,4001,023
2021-06-211,0371,0371,0171,01938,9001,019
2021-06-181,0451,0541,0381,03824,2001,038
2021-06-171,0381,0421,0371,0388,2001,038
2021-06-161,0401,0471,0381,0386,6001,038
2021-06-151,0401,0521,0391,0398,8001,039
2021-06-141,0491,0501,0371,03821,0001,038
2021-06-111,0591,0651,0411,0509,0001,050
2021-06-101,0571,0661,0501,05923,4001,059
2021-06-091,0541,0601,0451,05344,5001,053
2021-06-081,0371,0491,0371,044113,9001,044
2021-06-071,0301,0351,0211,030132,4001,030
2021-06-041,0241,0291,0241,0267,5001,026
2021-06-031,0171,0261,0171,0239,1001,023
2021-06-021,0161,0281,0141,01817,7001,018
2021-06-011,0371,0391,0081,01842,0001,018
2021-05-311,0601,0601,0351,04822,2001,048
2021-05-281,0791,0791,0641,0649,4001,064
2021-05-271,0751,0791,0671,07910,3001,079
2021-05-261,0641,0841,0631,0759,8001,075
2021-05-251,0651,0701,0631,0682,2001,068
2021-05-241,0871,0871,0501,06311,8001,063
2021-05-211,0891,0991,0751,07510,3001,075
2021-05-201,0841,1071,0791,10036,1001,100
2021-05-191,0601,0681,0471,0667,8001,066
2021-05-181,0481,0611,0421,0608,6001,060
2021-05-171,0311,0401,0311,04011,2001,040
2021-05-141,0401,0411,0301,0313,0001,031
2021-05-131,0271,0381,0211,0294,4001,029
2021-05-121,0511,0511,0231,03322,7001,033
2021-05-111,0741,0741,0511,0514,4001,051
2021-05-101,0701,0771,0611,0749,3001,074
2021-05-071,0781,0791,0571,0666,0001,066
2021-05-061,0681,0771,0551,06621,9001,066
2021-04-301,0441,0641,0441,0496,8001,049
2021-04-281,0471,0501,0441,0446,4001,044
2021-04-271,0501,0541,0471,0527,8001,052
2021-04-261,0561,0571,0501,05111,6001,051
2021-04-231,0591,0661,0531,0558,0001,055
2021-04-221,0631,0661,0561,05619,2001,056
2021-04-211,0731,0761,0611,06122,7001,061
2021-04-201,0761,0851,0721,07324,8001,073
2021-04-191,0791,0881,0781,07914,0001,079
2021-04-161,0861,0901,0791,07924,7001,079
2021-04-151,0941,0961,0881,0908,3001,090
2021-04-141,0901,0951,0811,09424,0001,094
2021-04-131,0981,0981,0931,0932,7001,093
2021-04-121,1031,1031,0911,0957,7001,095
2021-04-091,0961,1031,0951,1007,6001,100
2021-04-081,1091,1091,0971,0988,5001,098
2021-04-071,1091,1141,1011,1125,5001,112
2021-04-061,0921,1151,0921,1069,6001,106
2021-04-051,1001,1291,0901,09118,5001,091
2021-04-021,1181,1181,0951,09823,9001,098
2021-04-011,1241,1641,1001,11039,0001,110
2021-03-311,1281,1281,1211,1244,6001,124
2021-03-301,1321,1391,1221,1286,6001,128
2021-03-291,1351,1391,1271,1399,0001,139
2021-03-261,1331,1361,1201,1305,5001,130
2021-03-251,1201,1261,1131,1149,5001,114
2021-03-241,1291,1291,1131,1149,7001,114
2021-03-231,1221,1451,1221,13012,4001,130
2021-03-221,1591,1631,0901,12262,2001,122
2021-03-191,1651,1681,1411,15115,6001,151
2021-03-181,1801,1851,1641,16815,3001,168
2021-03-171,1841,1871,1771,1778,1001,177
2021-03-161,1841,1881,1771,1794,8001,179
2021-03-151,1801,1851,1751,18321,9001,183
2021-03-121,1841,1851,1711,1719,1001,171
2021-03-111,1901,1951,1621,17921,7001,179
2021-03-101,1241,1711,1241,17146,7001,171
2021-03-091,1001,1411,1001,12026,9001,120
2021-03-081,0921,0981,0891,0988,8001,098
2021-03-051,0891,0931,0751,07817,0001,078
2021-03-041,0901,0941,0871,08712,0001,087
2021-03-031,0991,1001,0871,08813,4001,088
2021-03-021,1111,1111,0871,09934,7001,099
2021-03-011,1181,1181,1001,10122,8001,101
2021-02-261,1001,1171,0881,11221,2001,112
2021-02-251,1151,1161,1011,10121,1001,101
2021-02-241,1271,1351,1141,11422,7001,114
2021-02-221,1361,1361,1271,12722,6001,127
2021-02-191,1521,1521,1261,13629,9001,136
2021-02-181,1601,1641,1511,1518,1001,151
2021-02-171,1521,1721,1521,16015,5001,160
2021-02-161,1741,1761,1521,15228,8001,152
2021-02-151,2001,2051,1701,17426,8001,174
2021-02-121,2101,2331,1971,19826,4001,198
2021-02-101,2141,2161,2031,20513,2001,205
2021-02-091,2051,2301,2021,2157,9001,215
2021-02-081,2131,2131,2051,20510,5001,205
2021-02-051,2001,2061,1951,2065,6001,206
2021-02-041,2091,2091,1921,1978,3001,197
2021-02-031,2121,2121,1951,1954,0001,195
2021-02-021,2001,2091,1911,1973,5001,197
2021-02-011,1851,1921,1791,1904,9001,190
2021-01-291,2051,2071,1901,1928,9001,192
2021-01-281,2061,2071,2021,2055,3001,205
2021-01-271,2061,2161,2061,2094,0001,209
2021-01-261,2131,2151,2061,2106,5001,210
2021-01-251,2161,2201,2121,2127,2001,212
2021-01-221,2211,2271,2191,2204,4001,220
2021-01-211,2201,2261,2201,2212,5001,221
2021-01-201,2121,2341,2121,21712,1001,217
2021-01-191,2211,2221,2191,2219,7001,221
2021-01-181,2241,2291,2211,2213,2001,221
2021-01-151,2271,2381,2231,2235,3001,223
2021-01-141,2301,2401,2281,2304,5001,230
2021-01-131,2491,2491,2271,22712,6001,227
2021-01-121,2451,2471,2381,23917,9001,239
2021-01-081,2411,2501,2401,2402,5001,240
2021-01-071,2421,2531,2401,2403,5001,240
2021-01-061,2451,2451,2401,2426,9001,242
2021-01-051,2451,2451,2391,2403,6001,240
2021-01-041,2421,2541,2371,2455,8001,245

分割・併合履歴 : [1987-09-26]1株→1.05株