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