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
2023-03-31	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