5194 相模ゴム工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-087397397377399,300739
2022-12-0774274273873911,800739
2022-12-067407427387427,500742
2022-12-057417437407404,800740
2022-12-027447447417411,700741
2022-12-017457457417411,500741
2022-11-307487487427425,300742
2022-11-2975575574074414,100744
2022-11-287557557477493,100749
2022-11-257557577467523,600752
2022-11-2475975974175521,100755
2022-11-22759759755757900757
2022-11-217617617507552,600755
2022-11-187597657567616,600761
2022-11-177557637537632,900763
2022-11-167537597537562,500756
2022-11-1575676574975214,600752
2022-11-147517557497557,700755
2022-11-117527537487514,100751
2022-11-10747747747747600747
2022-11-097507507467462,900746
2022-11-0875475574475011,300750
2022-11-077567567477485,900748
2022-11-047587587487557,400755
2022-11-027567587477586,900758
2022-11-01756756751755900755
2022-10-317587587557571,400757
2022-10-287527597517591,000759
2022-10-277547547497542,100754
2022-10-26751754751751900751
2022-10-257607607527521,300752
2022-10-247567577567563,400756
2022-10-217607647567562,000756
2022-10-207597627567622,300762
2022-10-197617617497599,200759
2022-10-187507607507594,100759
2022-10-177527587507566,600756
2022-10-147477507437501,600750
2022-10-137467497427421,500742
2022-10-127377477377462,500746
2022-10-117447447387423,400742
2022-10-07749749745746500746
2022-10-067467517437471,600747
2022-10-057497507457461,900746
2022-10-047467507347509,500750
2022-10-037487497427464,800746
2022-09-307507597507591,100759
2022-09-29756759750750600750
2022-09-2876276274775310,300753
2022-09-277597597557592,200759
2022-09-267587627567583,800758
2022-09-227607607537584,100758
2022-09-217717887587648,200764
2022-09-207687737667723,000772
2022-09-167637677637646,800764
2022-09-1576276375676325,000763
2022-09-147547627547624,500762
2022-09-137597627547574,400757
2022-09-127597617547584,400758
2022-09-097567627567564,700756
2022-09-087537567537564,600756
2022-09-077567567517534,300753
2022-09-067557657537568,000756
2022-09-057537597517575,100757
2022-09-027627627517539,200753
2022-09-017697697597628,100762
2022-08-317657667607656,700765
2022-08-307707707617704,200770
2022-08-297607727607707,100770
2022-08-267617637597595,100759
2022-08-257627667597645,200764
2022-08-247647647607614,700761
2022-08-237627647577643,000764
2022-08-227617627577623,300762
2022-08-197647647587602,100760
2022-08-187577637577634,600763
2022-08-177607627547625,200762
2022-08-167637637537577,900757
2022-08-157607707587596,100759
2022-08-1276077075475416,100754
2022-08-107677677507559,100755
2022-08-0974676874675813,200758
2022-08-0875775774675014,400750
2022-08-057557577527573,300757
2022-08-047557557517549,900754
2022-08-0376776775375310,100753
2022-08-0277777776076414,000764
2022-08-0179279276677030,900770
2022-07-2978279876579147,800791
2022-07-2877477975876838,100768
2022-07-27834840763769144,800769
2022-07-26789885783819528,000819
2022-07-2576879175576737,000767
2022-07-227507507457492,600749
2022-07-217457497437492,800749
2022-07-207507517437458,600745
2022-07-197507547507504,800750
2022-07-157447487417482,900748
2022-07-1474174674074211,300742
2022-07-137507537507533,500753
2022-07-127487527487521,200752
2022-07-11752755748748900748
2022-07-0874675774274711,500747
2022-07-077447467397421,900742
2022-07-067537537407468,800746
2022-07-057557577507504,100750
2022-07-047577577487551,600755
2022-07-01754754748753700753
2022-06-307467547467543,600754
2022-06-2975075374575010,000750
2022-06-287507507507503,900750
2022-06-277517567477505,200750
2022-06-247417527417505,800750
2022-06-237387507387501,400750
2022-06-227397527347373,700737
2022-06-217397397337332,500733
2022-06-2073374273373324,900733
2022-06-177307397287375,100737
2022-06-167367407337347,000734
2022-06-157397407367365,700736
2022-06-147447447377396,000739
2022-06-137507507457454,100745
2022-06-107567567527521,500752
2022-06-097587597537572,600757
2022-06-087577617527527,100752
2022-06-077577587577581,700758
2022-06-067557577547573,100757
2022-06-037577577517534,100753
2022-06-027577617557571,200757
2022-06-017567567517551,200755
2022-05-317487567487512,300751
2022-05-307467487447484,100748
2022-05-277487507457463,600746
2022-05-267537537487485,800748
2022-05-25---764-764
2022-05-247647657537645,800764
2022-05-2377877876176317,400763
2022-05-20767786757765100,900765
2022-05-19789868780850107,600850
2022-05-1876879976379912,700799
2022-05-177507697437697,300769
2022-05-167467467307456,300745
2022-05-137397507397461,700746
2022-05-12748748745746900746
2022-05-117427477387472,200747
2022-05-107447447317421,900742
2022-05-097327457317442,700744
2022-05-067357367307364,600736
2022-05-027317367297305,000730
2022-04-287457457337346,800734
2022-04-277507507417421,900742
2022-04-2675475574275018,800750
2022-04-25751757751755900755
2022-04-227767767527603,500760
2022-04-217537797537764,800776
2022-04-207787797507604,300760
2022-04-197757857737791,900779
2022-04-18780781772781700781
2022-04-157827827787822,400782
2022-04-147797827707821,200782
2022-04-137637847637841,900784
2022-04-127687727657683,000768
2022-04-117807927627697,200769
2022-04-087737977737978,400797
2022-04-077687737607736,300773
2022-04-06769774769774700774
2022-04-057607817587815,200781
2022-04-047617627607602,400760
2022-04-017517617507612,300761
2022-03-317547657497514,400751
2022-03-307657677527535,000753
2022-03-297637707597644,700764
2022-03-287847847657657,600765
2022-03-257737787667734,800773
2022-03-247707797707712,800771
2022-03-237737837727728,800772
2022-03-227847847697734,100773
2022-03-187537657487562,800756
2022-03-177517737357559,100755
2022-03-167357517357455,100745
2022-03-157407427327424,700742
2022-03-147437477407406,500740
2022-03-117417607417552,200755
2022-03-1077278875576010,400760
2022-03-097257857257858,500785
2022-03-0875475972272225,800722
2022-03-0777377975976610,100766
2022-03-0479179177377321,700773
2022-03-0378779578578510,000785
2022-03-028028027867936,600793
2022-03-0178980078779629,600796
2022-02-2880080078878915,500789
2022-02-257948037947956,000795
2022-02-2482082078879630,000796
2022-02-228178228168206,400820
2022-02-218168238158236,900823
2022-02-188228318198238,100823
2022-02-1783183182082114,800821
2022-02-1684184182683113,000831
2022-02-1586186381884160,400841
2022-02-1485788685188320,000883
2022-02-1085386584885611,700856
2022-02-0985286784985326,700853
2022-02-0884287884084412,300844
2022-02-078508508428443,000844
2022-02-0484585083785012,900850
2022-02-038508558428455,200845
2022-02-028518568508503,300850
2022-02-018448538448504,100850
2022-01-318308478308444,800844
2022-01-2881383881382813,500828
2022-01-2783184281281376,400813
2022-01-2685085583084255,600842
2022-01-258788788618628,000862
2022-01-248768828718824,400882
2022-01-2186587986387619,400876
2022-01-2087187686586538,600865
2022-01-1988288386586818,800868
2022-01-1890491087788213,700882
2022-01-179019108999042,000904
2022-01-1490690689089418,700894
2022-01-139219218979124,600912
2022-01-129079209069143,300914
2022-01-1188889987689910,400899
2022-01-0792392489489722,900897
2022-01-0694494492092311,400923
2022-01-059569569409486,100948
2022-01-049649649459458,700945

分割・併合履歴 : [1987-09-26]1株→1.05株