5194 相模ゴム工業(株) の時系列データ [1985年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1985-12-28 | 581 | 590 | 576 | 576 | 15,000 | 548.57 |
1985-12-25 | 600 | 600 | 600 | 600 | 4,000 | 571.43 |
1985-12-24 | 600 | 600 | 600 | 600 | 1,000 | 571.43 |
1985-12-23 | 600 | 600 | 600 | 600 | 3,000 | 571.43 |
1985-12-20 | 600 | 600 | 600 | 600 | 13,000 | 571.43 |
1985-12-19 | 600 | 600 | 600 | 600 | 4,000 | 571.43 |
1985-12-18 | 600 | 600 | 600 | 600 | 1,000 | 571.43 |
1985-12-17 | 595 | 595 | 595 | 595 | 6,000 | 566.67 |
1985-12-16 | 604 | 604 | 600 | 600 | 2,000 | 571.43 |
1985-12-13 | 610 | 610 | 595 | 595 | 11,000 | 566.67 |
1985-12-12 | 600 | 600 | 600 | 600 | 3,000 | 571.43 |
1985-12-11 | 620 | 620 | 605 | 620 | 4,000 | 590.48 |
1985-12-10 | 630 | 630 | 630 | 630 | 1,000 | 600 |
1985-12-09 | 600 | 600 | 600 | 600 | 1,000 | 571.43 |
1985-12-04 | 601 | 601 | 601 | 601 | 1,000 | 572.38 |
1985-12-03 | 590 | 600 | 581 | 600 | 17,000 | 571.43 |
1985-12-02 | 590 | 590 | 580 | 580 | 6,000 | 552.38 |
1985-11-30 | 599 | 599 | 599 | 599 | 1,000 | 570.48 |
1985-11-29 | 600 | 600 | 600 | 600 | 4,000 | 571.43 |
1985-11-28 | 598 | 600 | 598 | 600 | 10,000 | 571.43 |
1985-11-26 | 599 | 600 | 599 | 600 | 14,000 | 571.43 |
1985-11-22 | 600 | 610 | 600 | 600 | 11,000 | 571.43 |
1985-11-21 | 601 | 601 | 600 | 600 | 6,000 | 571.43 |
1985-11-19 | 620 | 625 | 620 | 625 | 7,000 | 595.24 |
1985-11-18 | 625 | 630 | 625 | 630 | 5,000 | 600 |
1985-11-16 | 625 | 625 | 625 | 625 | 6,000 | 595.24 |
1985-11-15 | 600 | 600 | 600 | 600 | 3,000 | 571.43 |
1985-11-14 | 561 | 561 | 561 | 561 | 4,000 | 534.29 |
1985-11-13 | 551 | 551 | 551 | 551 | 3,000 | 524.76 |
1985-11-12 | 556 | 556 | 553 | 553 | 11,000 | 526.67 |
1985-11-08 | 564 | 564 | 564 | 564 | 6,000 | 537.14 |
1985-11-07 | 554 | 554 | 554 | 554 | 4,000 | 527.62 |
1985-11-06 | 557 | 557 | 556 | 556 | 5,000 | 529.52 |
1985-11-02 | 554 | 554 | 554 | 554 | 1,000 | 527.62 |
1985-11-01 | 553 | 553 | 553 | 553 | 2,000 | 526.67 |
1985-10-31 | 565 | 565 | 549 | 550 | 16,000 | 523.81 |
1985-10-30 | 570 | 570 | 565 | 565 | 7,000 | 538.10 |
1985-10-29 | 566 | 566 | 566 | 566 | 10,000 | 539.05 |
1985-10-24 | 600 | 600 | 596 | 596 | 4,000 | 567.62 |
1985-10-23 | 600 | 600 | 599 | 600 | 18,000 | 571.43 |
1985-10-21 | 601 | 601 | 600 | 600 | 3,000 | 571.43 |
1985-10-18 | 601 | 601 | 601 | 601 | 2,000 | 572.38 |
1985-10-16 | 605 | 605 | 600 | 600 | 13,000 | 571.43 |
1985-10-15 | 630 | 630 | 620 | 620 | 11,000 | 590.48 |
1985-10-14 | 618 | 619 | 608 | 619 | 3,000 | 589.52 |
1985-10-11 | 620 | 620 | 620 | 620 | 1,000 | 590.48 |
1985-10-08 | 600 | 600 | 600 | 600 | 4,000 | 571.43 |
1985-10-07 | 616 | 620 | 616 | 620 | 2,000 | 590.48 |
1985-10-03 | 600 | 601 | 600 | 600 | 4,000 | 571.43 |
1985-10-02 | 595 | 600 | 595 | 600 | 3,000 | 571.43 |
1985-10-01 | 590 | 600 | 590 | 590 | 5,000 | 561.91 |
1985-09-30 | 610 | 610 | 600 | 600 | 4,000 | 571.43 |
1985-09-27 | 600 | 600 | 600 | 600 | 4,000 | 571.43 |
1985-09-25 | 619 | 619 | 600 | 600 | 25,000 | 571.43 |
1985-09-24 | 630 | 630 | 629 | 629 | 14,000 | 599.05 |
1985-09-21 | 632 | 632 | 630 | 630 | 6,000 | 600 |
1985-09-20 | 635 | 635 | 630 | 630 | 6,000 | 600 |
1985-09-19 | 631 | 631 | 631 | 631 | 1,000 | 600.95 |
1985-09-18 | 630 | 630 | 630 | 630 | 3,000 | 600 |
1985-09-17 | 630 | 630 | 630 | 630 | 2,000 | 600 |
1985-09-12 | 636 | 636 | 625 | 625 | 2,000 | 595.24 |
1985-09-11 | 650 | 650 | 635 | 640 | 3,000 | 609.52 |
1985-09-09 | 641 | 641 | 640 | 640 | 2,000 | 609.52 |
1985-09-06 | 636 | 636 | 636 | 636 | 1,000 | 605.71 |
1985-09-05 | 640 | 640 | 635 | 635 | 10,000 | 604.76 |
1985-09-04 | 650 | 650 | 640 | 640 | 3,000 | 609.52 |
1985-09-03 | 670 | 670 | 650 | 650 | 15,000 | 619.05 |
1985-09-02 | 671 | 691 | 670 | 680 | 15,000 | 647.62 |
1985-08-31 | 650 | 666 | 650 | 666 | 10,000 | 634.29 |
1985-08-29 | 631 | 631 | 630 | 630 | 11,000 | 600 |
1985-08-28 | 610 | 610 | 610 | 610 | 4,000 | 580.95 |
1985-08-26 | 602 | 610 | 602 | 610 | 5,000 | 580.95 |
1985-08-24 | 620 | 620 | 605 | 605 | 5,000 | 576.19 |
1985-08-23 | 621 | 621 | 620 | 620 | 5,000 | 590.48 |
1985-08-21 | 620 | 620 | 620 | 620 | 5,000 | 590.48 |
1985-08-17 | 631 | 631 | 630 | 630 | 6,000 | 600 |
1985-08-16 | 641 | 641 | 631 | 631 | 6,000 | 600.95 |
1985-08-15 | 660 | 660 | 641 | 641 | 4,000 | 610.48 |
1985-08-14 | 660 | 660 | 660 | 660 | 6,000 | 628.57 |
1985-08-08 | 693 | 693 | 693 | 693 | 1,000 | 660 |
1985-08-07 | 698 | 698 | 695 | 695 | 2,000 | 661.91 |
1985-08-05 | 712 | 730 | 699 | 699 | 30,000 | 665.71 |
1985-08-01 | 622 | 622 | 622 | 622 | 11,000 | 592.38 |
1985-07-31 | 622 | 622 | 622 | 622 | 1,000 | 592.38 |
1985-07-30 | 620 | 620 | 620 | 620 | 4,000 | 590.48 |
1985-07-27 | 605 | 620 | 605 | 620 | 5,000 | 590.48 |
1985-07-26 | 600 | 600 | 600 | 600 | 4,000 | 571.43 |
1985-07-25 | 630 | 630 | 630 | 630 | 2,000 | 600 |
1985-07-24 | 649 | 650 | 625 | 650 | 8,000 | 619.05 |
1985-07-23 | 665 | 665 | 660 | 660 | 15,000 | 628.57 |
1985-07-22 | 661 | 668 | 661 | 668 | 2,000 | 636.19 |
1985-07-20 | 667 | 667 | 660 | 660 | 9,000 | 628.57 |
1985-07-19 | 663 | 670 | 663 | 670 | 9,000 | 638.10 |
1985-07-18 | 667 | 667 | 659 | 659 | 8,000 | 627.62 |
1985-07-17 | 699 | 699 | 659 | 659 | 17,000 | 627.62 |
1985-07-15 | 766 | 766 | 766 | 766 | 3,000 | 729.52 |
1985-07-12 | 770 | 770 | 768 | 768 | 19,000 | 731.43 |
1985-07-11 | 773 | 773 | 773 | 773 | 3,000 | 736.19 |
1985-07-10 | 779 | 785 | 773 | 773 | 117,000 | 736.19 |
1985-07-09 | 799 | 799 | 799 | 799 | 3,000 | 760.95 |
1985-07-08 | 798 | 800 | 798 | 800 | 11,000 | 761.91 |
1985-07-06 | 799 | 810 | 799 | 799 | 316,000 | 760.95 |
1985-07-05 | 851 | 880 | 829 | 829 | 33,000 | 789.52 |
1985-07-04 | 840 | 850 | 840 | 841 | 19,000 | 800.95 |
1985-07-03 | 840 | 852 | 840 | 840 | 58,000 | 800 |
1985-07-02 | 850 | 850 | 840 | 840 | 33,000 | 800 |
1985-07-01 | 860 | 860 | 850 | 850 | 37,000 | 809.52 |
1985-06-29 | 900 | 900 | 879 | 879 | 29,000 | 837.14 |
1985-06-28 | 900 | 900 | 880 | 880 | 58,000 | 838.10 |
1985-06-27 | 939 | 950 | 900 | 900 | 47,000 | 857.14 |
1985-06-26 | 930 | 950 | 930 | 942 | 134,000 | 897.14 |
1985-06-25 | 900 | 900 | 900 | 900 | 74,000 | 857.14 |
1985-06-22 | 1,060 | 1,060 | 1,000 | 1,000 | 33,000 | 952.38 |
1985-06-21 | 1,020 | 1,100 | 980 | 1,100 | 203,000 | 1,047.62 |
1985-06-20 | 920 | 1,000 | 919 | 1,000 | 315,000 | 952.38 |
1985-06-19 | 850 | 900 | 840 | 900 | 157,000 | 857.14 |
1985-06-18 | 840 | 850 | 839 | 850 | 121,000 | 809.52 |
1985-06-17 | 845 | 856 | 845 | 850 | 49,000 | 809.52 |
1985-06-15 | 865 | 885 | 855 | 855 | 71,000 | 814.29 |
1985-06-14 | 820 | 890 | 811 | 890 | 213,000 | 847.62 |
1985-06-13 | 720 | 800 | 711 | 800 | 199,000 | 761.91 |
1985-06-12 | 740 | 749 | 739 | 739 | 159,000 | 703.81 |
1985-06-11 | 710 | 770 | 710 | 760 | 190,000 | 723.81 |
1985-06-10 | 677 | 700 | 675 | 700 | 95,000 | 666.67 |
1985-06-07 | 659 | 680 | 659 | 675 | 69,000 | 642.86 |
1985-06-06 | 650 | 671 | 650 | 665 | 87,000 | 633.33 |
1985-06-05 | 650 | 659 | 641 | 659 | 142,000 | 627.62 |
1985-06-04 | 649 | 650 | 630 | 650 | 154,000 | 619.05 |
1985-06-03 | 599 | 630 | 599 | 630 | 102,000 | 600 |
1985-06-01 | 590 | 600 | 580 | 600 | 121,000 | 571.43 |
1985-05-31 | 598 | 598 | 590 | 590 | 56,000 | 561.91 |
1985-05-30 | 599 | 600 | 593 | 598 | 59,000 | 569.52 |
1985-05-29 | 585 | 600 | 585 | 599 | 137,000 | 570.48 |
1985-05-28 | 584 | 585 | 576 | 585 | 96,000 | 557.14 |
1985-05-27 | 550 | 602 | 550 | 600 | 227,000 | 571.43 |
1985-05-25 | 520 | 530 | 520 | 530 | 54,000 | 504.76 |
1985-05-24 | 504 | 510 | 500 | 510 | 33,000 | 485.71 |
1985-05-23 | 500 | 505 | 499 | 505 | 21,000 | 480.95 |
1985-05-22 | 505 | 505 | 499 | 499 | 17,000 | 475.24 |
1985-05-21 | 498 | 500 | 498 | 500 | 20,000 | 476.19 |
1985-05-18 | 488 | 488 | 488 | 488 | 3,000 | 464.76 |
1985-05-17 | 500 | 500 | 491 | 491 | 30,000 | 467.62 |
1985-05-16 | 500 | 510 | 500 | 510 | 36,000 | 485.71 |
1985-05-14 | 455 | 456 | 455 | 456 | 2,000 | 434.29 |
1985-05-07 | 451 | 451 | 451 | 451 | 3,000 | 429.52 |
1985-05-02 | 448 | 451 | 446 | 451 | 10,000 | 429.52 |
1985-05-01 | 444 | 444 | 444 | 444 | 3,000 | 422.86 |
1985-04-27 | 442 | 442 | 442 | 442 | 1,000 | 420.95 |
1985-04-26 | 440 | 440 | 440 | 440 | 9,000 | 419.05 |
1985-04-25 | 450 | 450 | 440 | 440 | 18,000 | 419.05 |
1985-04-24 | 450 | 450 | 446 | 446 | 9,000 | 424.76 |
1985-04-23 | 455 | 455 | 450 | 452 | 18,000 | 430.48 |
1985-04-22 | 465 | 465 | 460 | 460 | 6,000 | 438.10 |
1985-04-20 | 465 | 465 | 465 | 465 | 1,000 | 442.86 |
1985-04-18 | 451 | 451 | 451 | 451 | 6,000 | 429.52 |
1985-04-17 | 466 | 466 | 466 | 466 | 1,000 | 443.81 |
1985-04-12 | 468 | 468 | 468 | 468 | 2,000 | 445.71 |
1985-04-11 | 470 | 470 | 465 | 465 | 5,000 | 442.86 |
1985-04-10 | 470 | 470 | 470 | 470 | 2,000 | 447.62 |
1985-04-09 | 470 | 470 | 470 | 470 | 8,000 | 447.62 |
1985-04-08 | 470 | 471 | 470 | 470 | 16,000 | 447.62 |
1985-04-05 | 475 | 475 | 475 | 475 | 1,000 | 452.38 |
1985-04-01 | 470 | 470 | 470 | 470 | 2,000 | 447.62 |
1985-03-30 | 470 | 470 | 470 | 470 | 2,000 | 447.62 |
1985-03-29 | 480 | 480 | 475 | 475 | 6,000 | 452.38 |
1985-03-28 | 480 | 480 | 480 | 480 | 2,000 | 457.14 |
1985-03-27 | 481 | 481 | 481 | 481 | 5,000 | 458.10 |
1985-03-25 | 485 | 485 | 485 | 485 | 3,000 | 461.91 |
1985-03-23 | 484 | 485 | 484 | 485 | 26,000 | 461.91 |
1985-03-22 | 485 | 485 | 485 | 485 | 13,000 | 461.91 |
1985-03-19 | 497 | 500 | 496 | 500 | 11,000 | 476.19 |
1985-03-18 | 499 | 499 | 499 | 499 | 1,000 | 475.24 |
1985-03-16 | 505 | 505 | 500 | 500 | 5,000 | 476.19 |
1985-03-15 | 516 | 520 | 512 | 512 | 55,000 | 487.62 |
1985-03-14 | 509 | 520 | 500 | 520 | 49,000 | 495.24 |
1985-03-13 | 499 | 522 | 499 | 515 | 157,000 | 490.48 |
1985-03-12 | 489 | 490 | 485 | 485 | 28,000 | 461.91 |
1985-03-11 | 490 | 490 | 485 | 485 | 10,000 | 461.91 |
1985-03-08 | 480 | 490 | 480 | 485 | 6,000 | 461.91 |
1985-03-07 | 471 | 480 | 471 | 480 | 5,000 | 457.14 |
1985-03-06 | 455 | 470 | 455 | 470 | 9,000 | 447.62 |
1985-03-05 | 460 | 460 | 460 | 460 | 4,000 | 438.10 |
1985-03-04 | 465 | 465 | 465 | 465 | 6,000 | 442.86 |
1985-03-02 | 470 | 470 | 470 | 470 | 4,000 | 447.62 |
1985-02-28 | 489 | 489 | 480 | 480 | 4,000 | 457.14 |
1985-02-27 | 490 | 491 | 490 | 490 | 74,000 | 466.67 |
1985-02-26 | 480 | 490 | 480 | 490 | 44,000 | 466.67 |
1985-02-25 | 490 | 490 | 485 | 485 | 10,000 | 461.91 |
1985-02-23 | 490 | 490 | 489 | 490 | 8,000 | 466.67 |
1985-02-22 | 466 | 485 | 466 | 485 | 10,000 | 461.91 |
1985-02-21 | 461 | 463 | 461 | 463 | 18,000 | 440.95 |
1985-02-19 | 450 | 451 | 449 | 450 | 50,000 | 428.57 |
1985-02-18 | 446 | 450 | 446 | 450 | 4,000 | 428.57 |
1985-02-16 | 446 | 446 | 446 | 446 | 2,000 | 424.76 |
1985-02-13 | 448 | 448 | 448 | 448 | 1,000 | 426.67 |
1985-02-12 | 460 | 460 | 450 | 450 | 2,000 | 428.57 |
1985-02-06 | 470 | 470 | 460 | 460 | 11,000 | 438.10 |
1985-02-02 | 440 | 440 | 440 | 440 | 4,000 | 419.05 |
1985-02-01 | 436 | 436 | 436 | 436 | 1,000 | 415.24 |
1985-01-31 | 436 | 436 | 436 | 436 | 2,000 | 415.24 |
1985-01-30 | 441 | 441 | 435 | 435 | 7,000 | 414.29 |
1985-01-29 | 441 | 441 | 441 | 441 | 6,000 | 420 |
1985-01-28 | 455 | 455 | 451 | 451 | 5,000 | 429.52 |
1985-01-26 | 452 | 452 | 452 | 452 | 1,000 | 430.48 |
1985-01-25 | 451 | 451 | 451 | 451 | 1,000 | 429.52 |
1985-01-24 | 446 | 446 | 446 | 446 | 2,000 | 424.76 |
1985-01-23 | 441 | 441 | 441 | 441 | 2,000 | 420 |
1985-01-21 | 441 | 441 | 441 | 441 | 3,000 | 420 |
1985-01-16 | 449 | 449 | 441 | 441 | 4,000 | 420 |
1985-01-14 | 450 | 450 | 450 | 450 | 1,000 | 428.57 |
1985-01-11 | 439 | 450 | 439 | 450 | 8,000 | 428.57 |
1985-01-05 | 435 | 435 | 430 | 430 | 9,000 | 409.52 |
1985-01-04 | 430 | 430 | 430 | 430 | 1,000 | 409.52 |
分割・併合履歴 : [1987-09-26]1株→1.05株