5194 相模ゴム工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-23 | 375 | 375 | 360 | 360 | 8,000 | 342.86 |
| 1983-12-22 | 375 | 376 | 375 | 376 | 4,000 | 358.10 |
| 1983-12-21 | 376 | 376 | 376 | 376 | 1,000 | 358.10 |
| 1983-12-09 | 379 | 379 | 379 | 379 | 2,000 | 360.95 |
| 1983-12-08 | 379 | 379 | 379 | 379 | 1,000 | 360.95 |
| 1983-12-07 | 380 | 380 | 380 | 380 | 6,000 | 361.91 |
| 1983-12-06 | 370 | 370 | 370 | 370 | 7,000 | 352.38 |
| 1983-12-05 | 361 | 361 | 360 | 360 | 3,000 | 342.86 |
| 1983-12-02 | 360 | 360 | 360 | 360 | 6,000 | 342.86 |
| 1983-12-01 | 360 | 360 | 360 | 360 | 2,000 | 342.86 |
| 1983-11-30 | 360 | 360 | 360 | 360 | 2,000 | 342.86 |
| 1983-11-29 | 360 | 360 | 360 | 360 | 2,000 | 342.86 |
| 1983-11-28 | 360 | 360 | 360 | 360 | 3,000 | 342.86 |
| 1983-11-26 | 360 | 360 | 360 | 360 | 2,000 | 342.86 |
| 1983-11-25 | 365 | 365 | 360 | 360 | 4,000 | 342.86 |
| 1983-11-22 | 370 | 370 | 370 | 370 | 2,000 | 352.38 |
| 1983-11-21 | 378 | 378 | 375 | 375 | 3,000 | 357.14 |
| 1983-11-18 | 380 | 380 | 380 | 380 | 7,000 | 361.91 |
| 1983-11-16 | 392 | 392 | 392 | 392 | 6,000 | 373.33 |
| 1983-11-15 | 394 | 397 | 391 | 391 | 19,000 | 372.38 |
| 1983-11-14 | 370 | 390 | 370 | 390 | 15,000 | 371.43 |
| 1983-11-11 | 370 | 370 | 370 | 370 | 6,000 | 352.38 |
| 1983-11-10 | 370 | 370 | 370 | 370 | 1,000 | 352.38 |
| 1983-11-08 | 370 | 370 | 365 | 365 | 3,000 | 347.62 |
| 1983-11-07 | 375 | 375 | 370 | 370 | 4,000 | 352.38 |
| 1983-11-05 | 370 | 370 | 370 | 370 | 5,000 | 352.38 |
| 1983-11-04 | 365 | 370 | 361 | 370 | 5,000 | 352.38 |
| 1983-11-02 | 361 | 365 | 361 | 365 | 3,000 | 347.62 |
| 1983-11-01 | 360 | 360 | 360 | 360 | 4,000 | 342.86 |
| 1983-10-29 | 360 | 360 | 360 | 360 | 1,000 | 342.86 |
| 1983-10-28 | 360 | 360 | 355 | 355 | 4,000 | 338.10 |
| 1983-10-25 | 360 | 360 | 360 | 360 | 2,000 | 342.86 |
| 1983-10-24 | 360 | 360 | 360 | 360 | 2,000 | 342.86 |
| 1983-10-22 | 360 | 360 | 360 | 360 | 3,000 | 342.86 |
| 1983-10-19 | 360 | 360 | 360 | 360 | 4,000 | 342.86 |
| 1983-10-11 | 379 | 379 | 379 | 379 | 1,000 | 360.95 |
| 1983-10-07 | 370 | 370 | 370 | 370 | 2,000 | 352.38 |
| 1983-10-06 | 370 | 370 | 370 | 370 | 1,000 | 352.38 |
| 1983-09-29 | 360 | 360 | 360 | 360 | 1,000 | 342.86 |
| 1983-09-28 | 365 | 365 | 365 | 365 | 10,000 | 347.62 |
| 1983-09-27 | 371 | 371 | 371 | 371 | 10,000 | 353.33 |
| 1983-09-26 | 389 | 389 | 386 | 386 | 6,000 | 367.62 |
| 1983-09-24 | 391 | 395 | 390 | 390 | 12,000 | 371.43 |
| 1983-09-22 | 376 | 390 | 376 | 390 | 9,000 | 371.43 |
| 1983-09-21 | 372 | 372 | 370 | 370 | 5,000 | 352.38 |
| 1983-09-20 | 364 | 372 | 364 | 372 | 5,000 | 354.29 |
| 1983-09-19 | 362 | 362 | 362 | 362 | 2,000 | 344.76 |
| 1983-09-16 | 363 | 363 | 362 | 362 | 2,000 | 344.76 |
| 1983-09-13 | 361 | 361 | 361 | 361 | 1,000 | 343.81 |
| 1983-09-09 | 357 | 357 | 357 | 357 | 1,000 | 340 |
| 1983-09-08 | 356 | 356 | 356 | 356 | 2,000 | 339.05 |
| 1983-09-07 | 353 | 353 | 353 | 353 | 19,000 | 336.19 |
| 1983-08-30 | 348 | 348 | 348 | 348 | 1,000 | 331.43 |
| 1983-08-29 | 352 | 352 | 340 | 340 | 9,000 | 323.81 |
| 1983-08-20 | 352 | 352 | 352 | 352 | 12,000 | 335.24 |
| 1983-08-03 | 377 | 377 | 377 | 377 | 1,000 | 359.05 |
| 1983-08-02 | 375 | 377 | 371 | 377 | 4,000 | 359.05 |
| 1983-07-28 | 388 | 388 | 388 | 388 | 2,000 | 369.52 |
| 1983-07-26 | 389 | 389 | 389 | 389 | 1,000 | 370.48 |
| 1983-07-25 | 390 | 390 | 390 | 390 | 3,000 | 371.43 |
| 1983-07-22 | 391 | 391 | 390 | 390 | 3,000 | 371.43 |
| 1983-07-21 | 388 | 391 | 388 | 391 | 3,000 | 372.38 |
| 1983-07-20 | 388 | 388 | 388 | 388 | 1,000 | 369.52 |
| 1983-07-19 | 387 | 388 | 386 | 387 | 10,000 | 368.57 |
| 1983-07-18 | 387 | 387 | 387 | 387 | 1,000 | 368.57 |
| 1983-07-15 | 407 | 408 | 386 | 386 | 33,000 | 367.62 |
| 1983-07-14 | 373 | 409 | 373 | 409 | 34,000 | 389.52 |
| 1983-07-13 | 373 | 373 | 373 | 373 | 26,000 | 355.24 |
| 1983-07-12 | 368 | 368 | 368 | 368 | 10,000 | 350.48 |
| 1983-07-11 | 350 | 351 | 350 | 351 | 14,000 | 334.29 |
| 1983-07-08 | 348 | 348 | 348 | 348 | 3,000 | 331.43 |
| 1983-07-04 | 345 | 345 | 345 | 345 | 3,000 | 328.57 |
| 1983-06-30 | 345 | 345 | 345 | 345 | 1,000 | 328.57 |
| 1983-06-29 | 346 | 350 | 346 | 350 | 5,000 | 333.33 |
| 1983-06-23 | 350 | 350 | 350 | 350 | 2,000 | 333.33 |
| 1983-06-21 | 345 | 350 | 344 | 350 | 4,000 | 333.33 |
| 1983-06-20 | 350 | 350 | 350 | 350 | 4,000 | 333.33 |
| 1983-06-17 | 345 | 345 | 345 | 345 | 2,000 | 328.57 |
| 1983-06-16 | 349 | 350 | 349 | 350 | 11,000 | 333.33 |
| 1983-06-15 | 350 | 350 | 350 | 350 | 5,000 | 333.33 |
| 1983-06-13 | 349 | 349 | 349 | 349 | 1,000 | 332.38 |
| 1983-06-08 | 347 | 347 | 347 | 347 | 1,000 | 330.48 |
| 1983-06-07 | 346 | 346 | 346 | 346 | 1,000 | 329.52 |
| 1983-06-06 | 350 | 354 | 350 | 350 | 4,000 | 333.33 |
| 1983-06-03 | 351 | 354 | 351 | 354 | 3,000 | 337.14 |
| 1983-06-02 | 355 | 355 | 355 | 355 | 2,000 | 338.10 |
| 1983-06-01 | 351 | 355 | 351 | 355 | 5,000 | 338.10 |
| 1983-05-30 | 344 | 344 | 344 | 344 | 6,000 | 327.62 |
| 1983-05-28 | 345 | 345 | 344 | 344 | 9,000 | 327.62 |
| 1983-05-27 | 345 | 345 | 345 | 345 | 1,000 | 328.57 |
| 1983-05-26 | 351 | 351 | 350 | 350 | 5,000 | 333.33 |
| 1983-05-25 | 355 | 355 | 355 | 355 | 1,000 | 338.10 |
| 1983-05-24 | 354 | 354 | 354 | 354 | 2,000 | 337.14 |
| 1983-05-23 | 357 | 357 | 357 | 357 | 2,000 | 340 |
| 1983-05-20 | 357 | 357 | 357 | 357 | 2,000 | 340 |
| 1983-05-19 | 358 | 358 | 358 | 358 | 1,000 | 340.95 |
| 1983-05-18 | 358 | 358 | 358 | 358 | 7,000 | 340.95 |
| 1983-05-17 | 360 | 360 | 358 | 358 | 4,000 | 340.95 |
| 1983-05-16 | 351 | 358 | 351 | 358 | 4,000 | 340.95 |
| 1983-05-12 | 351 | 351 | 351 | 351 | 3,000 | 334.29 |
| 1983-05-11 | 350 | 350 | 350 | 350 | 7,000 | 333.33 |
| 1983-05-10 | 351 | 351 | 350 | 350 | 7,000 | 333.33 |
| 1983-05-09 | 350 | 350 | 350 | 350 | 7,000 | 333.33 |
| 1983-05-07 | 354 | 354 | 350 | 351 | 7,000 | 334.29 |
| 1983-05-06 | 346 | 350 | 346 | 350 | 3,000 | 333.33 |
| 1983-05-04 | 346 | 346 | 345 | 345 | 9,000 | 328.57 |
| 1983-05-02 | 344 | 344 | 344 | 344 | 1,000 | 327.62 |
| 1983-04-30 | 348 | 348 | 344 | 344 | 3,000 | 327.62 |
| 1983-04-28 | 344 | 345 | 344 | 344 | 12,000 | 327.62 |
| 1983-04-27 | 345 | 345 | 345 | 345 | 4,000 | 328.57 |
| 1983-04-26 | 345 | 345 | 345 | 345 | 9,000 | 328.57 |
| 1983-04-25 | 348 | 348 | 348 | 348 | 4,000 | 331.43 |
| 1983-04-23 | 348 | 348 | 348 | 348 | 5,000 | 331.43 |
| 1983-04-22 | 350 | 350 | 350 | 350 | 7,000 | 333.33 |
| 1983-04-20 | 352 | 352 | 350 | 350 | 5,000 | 333.33 |
| 1983-04-19 | 353 | 353 | 351 | 351 | 3,000 | 334.29 |
| 1983-04-18 | 350 | 350 | 350 | 350 | 5,000 | 333.33 |
| 1983-04-13 | 351 | 351 | 351 | 351 | 1,000 | 334.29 |
| 1983-04-08 | 352 | 352 | 351 | 351 | 2,000 | 334.29 |
| 1983-04-07 | 351 | 352 | 351 | 352 | 4,000 | 335.24 |
| 1983-04-05 | 351 | 351 | 351 | 351 | 1,000 | 334.29 |
| 1983-04-04 | 351 | 351 | 351 | 351 | 9,000 | 334.29 |
| 1983-04-02 | 351 | 351 | 351 | 351 | 1,000 | 334.29 |
| 1983-04-01 | 350 | 350 | 350 | 350 | 1,000 | 333.33 |
| 1983-03-31 | 350 | 350 | 350 | 350 | 1,000 | 333.33 |
| 1983-03-30 | 350 | 350 | 350 | 350 | 2,000 | 333.33 |
| 1983-03-29 | 351 | 351 | 350 | 350 | 4,000 | 333.33 |
| 1983-03-28 | 351 | 351 | 351 | 351 | 2,000 | 334.29 |
| 1983-03-25 | 352 | 352 | 352 | 352 | 2,000 | 335.24 |
| 1983-03-23 | 352 | 352 | 352 | 352 | 1,000 | 335.24 |
| 1983-03-22 | 351 | 352 | 351 | 352 | 7,000 | 335.24 |
| 1983-03-18 | 351 | 351 | 351 | 351 | 3,000 | 334.29 |
| 1983-03-17 | 351 | 351 | 351 | 351 | 3,000 | 334.29 |
| 1983-03-16 | 351 | 351 | 351 | 351 | 1,000 | 334.29 |
| 1983-03-15 | 351 | 351 | 351 | 351 | 1,000 | 334.29 |
| 1983-03-14 | 349 | 350 | 349 | 350 | 2,000 | 333.33 |
| 1983-03-11 | 350 | 350 | 349 | 350 | 7,000 | 333.33 |
| 1983-03-10 | 352 | 354 | 349 | 349 | 5,000 | 332.38 |
| 1983-03-09 | 348 | 348 | 348 | 348 | 1,000 | 331.43 |
| 1983-03-07 | 348 | 348 | 348 | 348 | 5,000 | 331.43 |
| 1983-03-05 | 348 | 349 | 348 | 348 | 3,000 | 331.43 |
| 1983-03-04 | 349 | 349 | 349 | 349 | 2,000 | 332.38 |
| 1983-02-28 | 349 | 349 | 349 | 349 | 1,000 | 332.38 |
| 1983-02-26 | 348 | 349 | 348 | 349 | 3,000 | 332.38 |
| 1983-02-25 | 348 | 348 | 348 | 348 | 1,000 | 331.43 |
| 1983-02-22 | 348 | 348 | 348 | 348 | 3,000 | 331.43 |
| 1983-02-17 | 353 | 353 | 353 | 353 | 2,000 | 336.19 |
| 1983-02-16 | 353 | 353 | 353 | 353 | 1,000 | 336.19 |
| 1983-02-15 | 354 | 354 | 354 | 354 | 2,000 | 337.14 |
| 1983-02-14 | 354 | 354 | 354 | 354 | 1,000 | 337.14 |
| 1983-02-09 | 352 | 352 | 352 | 352 | 1,000 | 335.24 |
| 1983-02-03 | 351 | 351 | 351 | 351 | 4,000 | 334.29 |
| 1983-02-02 | 350 | 350 | 350 | 350 | 1,000 | 333.33 |
| 1983-02-01 | 356 | 356 | 350 | 350 | 2,000 | 333.33 |
| 1983-01-31 | 351 | 351 | 351 | 351 | 2,000 | 334.29 |
| 1983-01-27 | 350 | 356 | 350 | 356 | 2,000 | 339.05 |
| 1983-01-26 | 350 | 351 | 350 | 351 | 10,000 | 334.29 |
| 1983-01-24 | 351 | 351 | 351 | 351 | 5,000 | 334.29 |
| 1983-01-21 | 356 | 356 | 356 | 356 | 3,000 | 339.05 |
| 1983-01-20 | 357 | 357 | 357 | 357 | 1,000 | 340 |
| 1983-01-19 | 358 | 358 | 358 | 358 | 1,000 | 340.95 |
| 1983-01-17 | 354 | 356 | 354 | 356 | 2,000 | 339.05 |
| 1983-01-14 | 359 | 359 | 359 | 359 | 1,000 | 341.91 |
| 1983-01-13 | 358 | 358 | 358 | 358 | 2,000 | 340.95 |
| 1983-01-12 | 356 | 357 | 356 | 357 | 3,000 | 340 |
| 1983-01-11 | 357 | 357 | 357 | 357 | 2,000 | 340 |
| 1983-01-10 | 355 | 357 | 355 | 357 | 3,000 | 340 |
| 1983-01-08 | 355 | 355 | 355 | 355 | 2,000 | 338.10 |
| 1983-01-07 | 357 | 357 | 355 | 355 | 10,000 | 338.10 |
| 1983-01-06 | 350 | 350 | 350 | 350 | 2,000 | 333.33 |
| 1983-01-05 | 350 | 350 | 350 | 350 | 1,000 | 333.33 |
| 1983-01-04 | 350 | 350 | 350 | 350 | 1,000 | 333.33 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
