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