5194 相模ゴム工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 430 | 430 | 425 | 425 | 5,000 | 404.76 |
| 1984-12-26 | 438 | 438 | 435 | 435 | 6,000 | 414.29 |
| 1984-12-25 | 439 | 440 | 435 | 440 | 15,000 | 419.05 |
| 1984-12-21 | 438 | 439 | 438 | 439 | 4,000 | 418.10 |
| 1984-12-20 | 438 | 438 | 438 | 438 | 11,000 | 417.14 |
| 1984-12-19 | 445 | 445 | 440 | 440 | 17,000 | 419.05 |
| 1984-12-18 | 450 | 450 | 450 | 450 | 2,000 | 428.57 |
| 1984-12-17 | 450 | 450 | 450 | 450 | 1,000 | 428.57 |
| 1984-12-13 | 451 | 451 | 451 | 451 | 2,000 | 429.52 |
| 1984-12-12 | 450 | 450 | 450 | 450 | 4,000 | 428.57 |
| 1984-12-11 | 455 | 455 | 455 | 455 | 4,000 | 433.33 |
| 1984-12-05 | 450 | 450 | 450 | 450 | 6,000 | 428.57 |
| 1984-12-04 | 450 | 455 | 450 | 455 | 8,000 | 433.33 |
| 1984-12-03 | 465 | 465 | 465 | 465 | 1,000 | 442.86 |
| 1984-12-01 | 485 | 485 | 475 | 475 | 9,000 | 452.38 |
| 1984-11-30 | 485 | 486 | 485 | 486 | 34,000 | 462.86 |
| 1984-11-29 | 478 | 485 | 477 | 485 | 153,000 | 461.91 |
| 1984-11-28 | 478 | 478 | 475 | 475 | 68,000 | 452.38 |
| 1984-11-27 | 480 | 480 | 480 | 480 | 3,000 | 457.14 |
| 1984-11-26 | 480 | 480 | 480 | 480 | 7,000 | 457.14 |
| 1984-11-24 | 460 | 460 | 460 | 460 | 13,000 | 438.10 |
| 1984-11-20 | 450 | 450 | 450 | 450 | 8,000 | 428.57 |
| 1984-11-19 | 470 | 470 | 470 | 470 | 1,000 | 447.62 |
| 1984-11-16 | 470 | 470 | 470 | 470 | 7,000 | 447.62 |
| 1984-11-14 | 450 | 455 | 450 | 455 | 2,000 | 433.33 |
| 1984-11-13 | 463 | 463 | 453 | 453 | 10,000 | 431.43 |
| 1984-11-12 | 458 | 460 | 458 | 460 | 5,000 | 438.10 |
| 1984-11-09 | 450 | 451 | 450 | 450 | 12,000 | 428.57 |
| 1984-11-08 | 451 | 451 | 451 | 451 | 2,000 | 429.52 |
| 1984-11-07 | 460 | 461 | 460 | 461 | 9,000 | 439.05 |
| 1984-11-06 | 461 | 462 | 460 | 461 | 19,000 | 439.05 |
| 1984-11-05 | 456 | 456 | 456 | 456 | 19,000 | 434.29 |
| 1984-10-29 | 470 | 471 | 470 | 471 | 8,000 | 448.57 |
| 1984-10-27 | 471 | 471 | 471 | 471 | 1,000 | 448.57 |
| 1984-10-26 | 475 | 475 | 475 | 475 | 3,000 | 452.38 |
| 1984-10-25 | 485 | 485 | 485 | 485 | 5,000 | 461.91 |
| 1984-10-24 | 500 | 500 | 500 | 500 | 2,000 | 476.19 |
| 1984-10-23 | 504 | 510 | 500 | 500 | 37,000 | 476.19 |
| 1984-10-22 | 490 | 500 | 490 | 500 | 6,000 | 476.19 |
| 1984-10-20 | 490 | 490 | 490 | 490 | 10,000 | 466.67 |
| 1984-10-19 | 485 | 485 | 485 | 485 | 1,000 | 461.91 |
| 1984-10-18 | 484 | 484 | 484 | 484 | 20,000 | 460.95 |
| 1984-10-16 | 485 | 485 | 485 | 485 | 25,000 | 461.91 |
| 1984-10-15 | 495 | 495 | 485 | 485 | 9,000 | 461.91 |
| 1984-10-12 | 490 | 490 | 485 | 485 | 22,000 | 461.91 |
| 1984-10-09 | 475 | 475 | 475 | 475 | 1,000 | 452.38 |
| 1984-10-08 | 475 | 475 | 475 | 475 | 2,000 | 452.38 |
| 1984-10-06 | 470 | 470 | 470 | 470 | 1,000 | 447.62 |
| 1984-10-05 | 475 | 481 | 475 | 475 | 12,000 | 452.38 |
| 1984-10-02 | 470 | 470 | 465 | 470 | 15,000 | 447.62 |
| 1984-09-29 | 470 | 470 | 470 | 470 | 1,000 | 447.62 |
| 1984-09-28 | 460 | 460 | 460 | 460 | 25,000 | 438.10 |
| 1984-09-26 | 470 | 470 | 460 | 460 | 26,000 | 438.10 |
| 1984-09-21 | 470 | 475 | 470 | 475 | 4,000 | 452.38 |
| 1984-09-20 | 470 | 470 | 470 | 470 | 1,000 | 447.62 |
| 1984-09-17 | 480 | 480 | 480 | 480 | 3,000 | 457.14 |
| 1984-09-14 | 500 | 500 | 500 | 500 | 5,000 | 476.19 |
| 1984-09-13 | 500 | 500 | 500 | 500 | 6,000 | 476.19 |
| 1984-09-12 | 493 | 510 | 493 | 510 | 24,000 | 485.71 |
| 1984-09-11 | 480 | 488 | 480 | 488 | 19,000 | 464.76 |
| 1984-09-10 | 481 | 481 | 481 | 481 | 1,000 | 458.10 |
| 1984-09-07 | 498 | 498 | 485 | 485 | 9,000 | 461.91 |
| 1984-09-06 | 501 | 501 | 500 | 500 | 4,000 | 476.19 |
| 1984-09-05 | 509 | 509 | 501 | 501 | 9,000 | 477.14 |
| 1984-09-04 | 510 | 510 | 510 | 510 | 7,000 | 485.71 |
| 1984-09-03 | 519 | 520 | 517 | 520 | 19,000 | 495.24 |
| 1984-09-01 | 525 | 530 | 524 | 524 | 42,000 | 499.05 |
| 1984-08-31 | 525 | 547 | 515 | 515 | 197,000 | 490.48 |
| 1984-08-30 | 470 | 526 | 470 | 526 | 690,000 | 500.95 |
| 1984-08-29 | 469 | 470 | 467 | 467 | 27,000 | 444.76 |
| 1984-08-24 | 475 | 475 | 475 | 475 | 2,000 | 452.38 |
| 1984-08-23 | 475 | 475 | 475 | 475 | 5,000 | 452.38 |
| 1984-08-22 | 475 | 475 | 475 | 475 | 23,000 | 452.38 |
| 1984-08-21 | 475 | 475 | 475 | 475 | 1,000 | 452.38 |
| 1984-08-20 | 479 | 479 | 479 | 479 | 1,000 | 456.19 |
| 1984-08-02 | 490 | 490 | 490 | 490 | 20,000 | 466.67 |
| 1984-08-01 | 475 | 475 | 475 | 475 | 3,000 | 452.38 |
| 1984-07-30 | 475 | 475 | 475 | 475 | 6,000 | 452.38 |
| 1984-07-25 | 480 | 480 | 480 | 480 | 5,000 | 457.14 |
| 1984-07-24 | 470 | 470 | 470 | 470 | 10,000 | 447.62 |
| 1984-07-23 | 479 | 479 | 475 | 475 | 10,000 | 452.38 |
| 1984-07-21 | 480 | 480 | 480 | 480 | 7,000 | 457.14 |
| 1984-07-20 | 481 | 481 | 481 | 481 | 8,000 | 458.10 |
| 1984-07-19 | 481 | 481 | 481 | 481 | 6,000 | 458.10 |
| 1984-07-18 | 480 | 481 | 480 | 481 | 15,000 | 458.10 |
| 1984-07-16 | 490 | 495 | 490 | 495 | 14,000 | 471.43 |
| 1984-07-13 | 494 | 500 | 485 | 485 | 26,000 | 461.91 |
| 1984-07-12 | 489 | 499 | 489 | 499 | 11,000 | 475.24 |
| 1984-07-11 | 509 | 510 | 495 | 495 | 235,000 | 471.43 |
| 1984-07-10 | 500 | 504 | 496 | 500 | 264,000 | 476.19 |
| 1984-07-09 | 494 | 499 | 494 | 499 | 17,000 | 475.24 |
| 1984-07-07 | 475 | 495 | 475 | 495 | 29,000 | 471.43 |
| 1984-07-06 | 490 | 490 | 480 | 480 | 112,000 | 457.14 |
| 1984-07-05 | 489 | 489 | 487 | 487 | 80,000 | 463.81 |
| 1984-07-04 | 489 | 490 | 484 | 490 | 58,000 | 466.67 |
| 1984-07-02 | 495 | 499 | 495 | 499 | 7,000 | 475.24 |
| 1984-06-30 | 493 | 499 | 490 | 499 | 44,000 | 475.24 |
| 1984-06-29 | 479 | 500 | 479 | 495 | 190,000 | 471.43 |
| 1984-06-28 | 475 | 480 | 475 | 480 | 65,000 | 457.14 |
| 1984-06-27 | 448 | 465 | 448 | 460 | 109,000 | 438.10 |
| 1984-06-26 | 445 | 450 | 435 | 448 | 222,000 | 426.67 |
| 1984-06-25 | 440 | 445 | 439 | 445 | 8,000 | 423.81 |
| 1984-06-23 | 445 | 445 | 445 | 445 | 7,000 | 423.81 |
| 1984-06-20 | 465 | 465 | 465 | 465 | 23,000 | 442.86 |
| 1984-06-19 | 470 | 472 | 470 | 470 | 39,000 | 447.62 |
| 1984-06-18 | 468 | 475 | 468 | 470 | 78,000 | 447.62 |
| 1984-06-16 | 469 | 470 | 464 | 469 | 87,000 | 446.67 |
| 1984-06-15 | 440 | 474 | 435 | 474 | 189,000 | 451.43 |
| 1984-06-14 | 437 | 450 | 437 | 445 | 118,000 | 423.81 |
| 1984-06-13 | 411 | 440 | 410 | 440 | 101,000 | 419.05 |
| 1984-06-12 | 419 | 419 | 418 | 418 | 23,000 | 398.10 |
| 1984-06-08 | 418 | 419 | 418 | 419 | 2,000 | 399.05 |
| 1984-06-05 | 421 | 421 | 420 | 420 | 6,000 | 400 |
| 1984-06-04 | 420 | 430 | 420 | 420 | 15,000 | 400 |
| 1984-06-02 | 400 | 420 | 400 | 420 | 13,000 | 400 |
| 1984-06-01 | 400 | 400 | 400 | 400 | 2,000 | 380.95 |
| 1984-05-30 | 400 | 400 | 400 | 400 | 8,000 | 380.95 |
| 1984-05-29 | 381 | 382 | 381 | 382 | 3,000 | 363.81 |
| 1984-05-28 | 381 | 381 | 381 | 381 | 1,000 | 362.86 |
| 1984-05-26 | 381 | 382 | 380 | 380 | 4,000 | 361.91 |
| 1984-05-25 | 398 | 398 | 381 | 381 | 12,000 | 362.86 |
| 1984-05-24 | 397 | 397 | 397 | 397 | 1,000 | 378.10 |
| 1984-05-23 | 398 | 398 | 398 | 398 | 2,000 | 379.05 |
| 1984-05-21 | 400 | 401 | 400 | 401 | 12,000 | 381.91 |
| 1984-05-19 | 403 | 403 | 403 | 403 | 5,000 | 383.81 |
| 1984-05-18 | 406 | 406 | 403 | 403 | 12,000 | 383.81 |
| 1984-05-17 | 405 | 407 | 405 | 407 | 4,000 | 387.62 |
| 1984-05-16 | 410 | 410 | 410 | 410 | 3,000 | 390.48 |
| 1984-05-15 | 403 | 405 | 402 | 405 | 7,000 | 385.71 |
| 1984-05-14 | 407 | 407 | 403 | 403 | 6,000 | 383.81 |
| 1984-05-11 | 406 | 406 | 406 | 406 | 4,000 | 386.67 |
| 1984-05-08 | 430 | 430 | 425 | 425 | 6,000 | 404.76 |
| 1984-05-04 | 410 | 410 | 410 | 410 | 1,000 | 390.48 |
| 1984-05-02 | 405 | 406 | 405 | 406 | 3,000 | 386.67 |
| 1984-05-01 | 401 | 403 | 401 | 403 | 5,000 | 383.81 |
| 1984-04-28 | 406 | 406 | 403 | 403 | 6,000 | 383.81 |
| 1984-04-27 | 405 | 405 | 405 | 405 | 5,000 | 385.71 |
| 1984-04-26 | 401 | 401 | 401 | 401 | 5,000 | 381.91 |
| 1984-04-24 | 408 | 408 | 400 | 400 | 6,000 | 380.95 |
| 1984-04-23 | 411 | 411 | 411 | 411 | 1,000 | 391.43 |
| 1984-04-21 | 410 | 410 | 410 | 410 | 11,000 | 390.48 |
| 1984-04-19 | 435 | 435 | 433 | 435 | 7,000 | 414.29 |
| 1984-04-18 | 436 | 436 | 436 | 436 | 6,000 | 415.24 |
| 1984-04-17 | 440 | 440 | 438 | 438 | 14,000 | 417.14 |
| 1984-04-16 | 439 | 450 | 439 | 445 | 28,000 | 423.81 |
| 1984-04-13 | 454 | 454 | 440 | 440 | 147,000 | 419.05 |
| 1984-04-11 | 398 | 398 | 386 | 386 | 8,000 | 367.62 |
| 1984-04-10 | 392 | 392 | 392 | 392 | 3,000 | 373.33 |
| 1984-04-09 | 398 | 398 | 397 | 397 | 4,000 | 378.10 |
| 1984-04-06 | 396 | 398 | 396 | 398 | 6,000 | 379.05 |
| 1984-04-05 | 395 | 396 | 395 | 396 | 3,000 | 377.14 |
| 1984-04-03 | 408 | 408 | 408 | 408 | 5,000 | 388.57 |
| 1984-04-02 | 410 | 410 | 410 | 410 | 1,000 | 390.48 |
| 1984-03-31 | 405 | 410 | 405 | 410 | 3,000 | 390.48 |
| 1984-03-30 | 410 | 410 | 410 | 410 | 3,000 | 390.48 |
| 1984-03-29 | 410 | 410 | 410 | 410 | 3,000 | 390.48 |
| 1984-03-28 | 411 | 411 | 410 | 410 | 12,000 | 390.48 |
| 1984-03-27 | 415 | 415 | 415 | 415 | 2,000 | 395.24 |
| 1984-03-26 | 410 | 410 | 410 | 410 | 4,000 | 390.48 |
| 1984-03-24 | 415 | 415 | 414 | 414 | 9,000 | 394.29 |
| 1984-03-23 | 424 | 424 | 416 | 420 | 18,000 | 400 |
| 1984-03-22 | 425 | 425 | 424 | 424 | 3,000 | 403.81 |
| 1984-03-21 | 426 | 428 | 426 | 428 | 2,000 | 407.62 |
| 1984-03-19 | 425 | 430 | 425 | 425 | 14,000 | 404.76 |
| 1984-03-17 | 414 | 425 | 414 | 425 | 18,000 | 404.76 |
| 1984-03-16 | 410 | 410 | 410 | 410 | 9,000 | 390.48 |
| 1984-03-15 | 410 | 410 | 410 | 410 | 4,000 | 390.48 |
| 1984-03-13 | 410 | 410 | 410 | 410 | 12,000 | 390.48 |
| 1984-03-12 | 426 | 426 | 425 | 425 | 10,000 | 404.76 |
| 1984-03-09 | 426 | 426 | 426 | 426 | 1,000 | 405.71 |
| 1984-03-08 | 430 | 430 | 430 | 430 | 4,000 | 409.52 |
| 1984-03-07 | 430 | 430 | 425 | 425 | 18,000 | 404.76 |
| 1984-03-06 | 435 | 440 | 431 | 431 | 7,000 | 410.48 |
| 1984-03-05 | 429 | 440 | 429 | 440 | 57,000 | 419.05 |
| 1984-03-03 | 410 | 430 | 410 | 430 | 17,000 | 409.52 |
| 1984-03-02 | 421 | 421 | 410 | 410 | 11,000 | 390.48 |
| 1984-03-01 | 420 | 430 | 420 | 420 | 11,000 | 400 |
| 1984-02-29 | 419 | 419 | 410 | 419 | 20,000 | 399.05 |
| 1984-02-28 | 421 | 421 | 419 | 419 | 20,000 | 399.05 |
| 1984-02-27 | 447 | 449 | 446 | 446 | 11,000 | 424.76 |
| 1984-02-25 | 440 | 450 | 439 | 450 | 36,000 | 428.57 |
| 1984-02-24 | 435 | 460 | 435 | 455 | 178,000 | 433.33 |
| 1984-02-23 | 403 | 424 | 403 | 424 | 49,000 | 403.81 |
| 1984-02-22 | 403 | 404 | 403 | 404 | 12,000 | 384.76 |
| 1984-02-21 | 394 | 394 | 390 | 390 | 26,000 | 371.43 |
| 1984-02-20 | 414 | 414 | 390 | 390 | 20,000 | 371.43 |
| 1984-02-18 | 418 | 418 | 414 | 414 | 11,000 | 394.29 |
| 1984-02-17 | 436 | 436 | 430 | 430 | 24,000 | 409.52 |
| 1984-02-16 | 430 | 440 | 425 | 434 | 174,000 | 413.33 |
| 1984-02-15 | 400 | 420 | 400 | 420 | 54,000 | 400 |
| 1984-02-14 | 401 | 401 | 393 | 399 | 31,000 | 380 |
| 1984-02-13 | 398 | 400 | 394 | 400 | 21,000 | 380.95 |
| 1984-02-10 | 384 | 385 | 384 | 384 | 14,000 | 365.71 |
| 1984-02-08 | 385 | 385 | 383 | 383 | 6,000 | 364.76 |
| 1984-02-07 | 385 | 385 | 385 | 385 | 6,000 | 366.67 |
| 1984-02-06 | 383 | 383 | 383 | 383 | 2,000 | 364.76 |
| 1984-02-04 | 380 | 383 | 380 | 383 | 2,000 | 364.76 |
| 1984-02-03 | 385 | 385 | 380 | 380 | 5,000 | 361.91 |
| 1984-02-02 | 384 | 384 | 384 | 384 | 6,000 | 365.71 |
| 1984-02-01 | 384 | 385 | 384 | 385 | 13,000 | 366.67 |
| 1984-01-31 | 385 | 385 | 385 | 385 | 4,000 | 366.67 |
| 1984-01-30 | 376 | 376 | 376 | 376 | 6,000 | 358.10 |
| 1984-01-28 | 374 | 374 | 374 | 374 | 3,000 | 356.19 |
| 1984-01-27 | 375 | 375 | 373 | 373 | 8,000 | 355.24 |
| 1984-01-26 | 375 | 375 | 370 | 375 | 10,000 | 357.14 |
| 1984-01-25 | 377 | 380 | 377 | 380 | 6,000 | 361.91 |
| 1984-01-24 | 382 | 382 | 382 | 382 | 6,000 | 363.81 |
| 1984-01-23 | 386 | 386 | 386 | 386 | 10,000 | 367.62 |
| 1984-01-21 | 386 | 386 | 385 | 385 | 2,000 | 366.67 |
| 1984-01-20 | 387 | 389 | 387 | 388 | 3,000 | 369.52 |
| 1984-01-19 | 385 | 386 | 385 | 386 | 7,000 | 367.62 |
| 1984-01-18 | 385 | 385 | 385 | 385 | 8,000 | 366.67 |
| 1984-01-17 | 385 | 385 | 385 | 385 | 4,000 | 366.67 |
| 1984-01-13 | 381 | 385 | 381 | 385 | 6,000 | 366.67 |
| 1984-01-12 | 373 | 380 | 373 | 380 | 10,000 | 361.91 |
| 1984-01-11 | 373 | 373 | 372 | 372 | 2,000 | 354.29 |
| 1984-01-10 | 371 | 371 | 370 | 370 | 4,000 | 352.38 |
| 1984-01-09 | 370 | 370 | 370 | 370 | 3,000 | 352.38 |
| 1984-01-06 | 365 | 365 | 362 | 362 | 4,000 | 344.76 |
| 1984-01-04 | 361 | 361 | 361 | 361 | 1,000 | 343.81 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
