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
1985-12-2858159057657615,000548.57
1985-12-256006006006004,000571.43
1985-12-246006006006001,000571.43
1985-12-236006006006003,000571.43
1985-12-2060060060060013,000571.43
1985-12-196006006006004,000571.43
1985-12-186006006006001,000571.43
1985-12-175955955955956,000566.67
1985-12-166046046006002,000571.43
1985-12-1361061059559511,000566.67
1985-12-126006006006003,000571.43
1985-12-116206206056204,000590.48
1985-12-106306306306301,000600
1985-12-096006006006001,000571.43
1985-12-046016016016011,000572.38
1985-12-0359060058160017,000571.43
1985-12-025905905805806,000552.38
1985-11-305995995995991,000570.48
1985-11-296006006006004,000571.43
1985-11-2859860059860010,000571.43
1985-11-2659960059960014,000571.43
1985-11-2260061060060011,000571.43
1985-11-216016016006006,000571.43
1985-11-196206256206257,000595.24
1985-11-186256306256305,000600
1985-11-166256256256256,000595.24
1985-11-156006006006003,000571.43
1985-11-145615615615614,000534.29
1985-11-135515515515513,000524.76
1985-11-1255655655355311,000526.67
1985-11-085645645645646,000537.14
1985-11-075545545545544,000527.62
1985-11-065575575565565,000529.52
1985-11-025545545545541,000527.62
1985-11-015535535535532,000526.67
1985-10-3156556554955016,000523.81
1985-10-305705705655657,000538.10
1985-10-2956656656656610,000539.05
1985-10-246006005965964,000567.62
1985-10-2360060059960018,000571.43
1985-10-216016016006003,000571.43
1985-10-186016016016012,000572.38
1985-10-1660560560060013,000571.43
1985-10-1563063062062011,000590.48
1985-10-146186196086193,000589.52
1985-10-116206206206201,000590.48
1985-10-086006006006004,000571.43
1985-10-076166206166202,000590.48
1985-10-036006016006004,000571.43
1985-10-025956005956003,000571.43
1985-10-015906005905905,000561.91
1985-09-306106106006004,000571.43
1985-09-276006006006004,000571.43
1985-09-2561961960060025,000571.43
1985-09-2463063062962914,000599.05
1985-09-216326326306306,000600
1985-09-206356356306306,000600
1985-09-196316316316311,000600.95
1985-09-186306306306303,000600
1985-09-176306306306302,000600
1985-09-126366366256252,000595.24
1985-09-116506506356403,000609.52
1985-09-096416416406402,000609.52
1985-09-066366366366361,000605.71
1985-09-0564064063563510,000604.76
1985-09-046506506406403,000609.52
1985-09-0367067065065015,000619.05
1985-09-0267169167068015,000647.62
1985-08-3165066665066610,000634.29
1985-08-2963163163063011,000600
1985-08-286106106106104,000580.95
1985-08-266026106026105,000580.95
1985-08-246206206056055,000576.19
1985-08-236216216206205,000590.48
1985-08-216206206206205,000590.48
1985-08-176316316306306,000600
1985-08-166416416316316,000600.95
1985-08-156606606416414,000610.48
1985-08-146606606606606,000628.57
1985-08-086936936936931,000660
1985-08-076986986956952,000661.91
1985-08-0571273069969930,000665.71
1985-08-0162262262262211,000592.38
1985-07-316226226226221,000592.38
1985-07-306206206206204,000590.48
1985-07-276056206056205,000590.48
1985-07-266006006006004,000571.43
1985-07-256306306306302,000600
1985-07-246496506256508,000619.05
1985-07-2366566566066015,000628.57
1985-07-226616686616682,000636.19
1985-07-206676676606609,000628.57
1985-07-196636706636709,000638.10
1985-07-186676676596598,000627.62
1985-07-1769969965965917,000627.62
1985-07-157667667667663,000729.52
1985-07-1277077076876819,000731.43
1985-07-117737737737733,000736.19
1985-07-10779785773773117,000736.19
1985-07-097997997997993,000760.95
1985-07-0879880079880011,000761.91
1985-07-06799810799799316,000760.95
1985-07-0585188082982933,000789.52
1985-07-0484085084084119,000800.95
1985-07-0384085284084058,000800
1985-07-0285085084084033,000800
1985-07-0186086085085037,000809.52
1985-06-2990090087987929,000837.14
1985-06-2890090088088058,000838.10
1985-06-2793995090090047,000857.14
1985-06-26930950930942134,000897.14
1985-06-2590090090090074,000857.14
1985-06-221,0601,0601,0001,00033,000952.38
1985-06-211,0201,1009801,100203,0001,047.62
1985-06-209201,0009191,000315,000952.38
1985-06-19850900840900157,000857.14
1985-06-18840850839850121,000809.52
1985-06-1784585684585049,000809.52
1985-06-1586588585585571,000814.29
1985-06-14820890811890213,000847.62
1985-06-13720800711800199,000761.91
1985-06-12740749739739159,000703.81
1985-06-11710770710760190,000723.81
1985-06-1067770067570095,000666.67
1985-06-0765968065967569,000642.86
1985-06-0665067165066587,000633.33
1985-06-05650659641659142,000627.62
1985-06-04649650630650154,000619.05
1985-06-03599630599630102,000600
1985-06-01590600580600121,000571.43
1985-05-3159859859059056,000561.91
1985-05-3059960059359859,000569.52
1985-05-29585600585599137,000570.48
1985-05-2858458557658596,000557.14
1985-05-27550602550600227,000571.43
1985-05-2552053052053054,000504.76
1985-05-2450451050051033,000485.71
1985-05-2350050549950521,000480.95
1985-05-2250550549949917,000475.24
1985-05-2149850049850020,000476.19
1985-05-184884884884883,000464.76
1985-05-1750050049149130,000467.62
1985-05-1650051050051036,000485.71
1985-05-144554564554562,000434.29
1985-05-074514514514513,000429.52
1985-05-0244845144645110,000429.52
1985-05-014444444444443,000422.86
1985-04-274424424424421,000420.95
1985-04-264404404404409,000419.05
1985-04-2545045044044018,000419.05
1985-04-244504504464469,000424.76
1985-04-2345545545045218,000430.48
1985-04-224654654604606,000438.10
1985-04-204654654654651,000442.86
1985-04-184514514514516,000429.52
1985-04-174664664664661,000443.81
1985-04-124684684684682,000445.71
1985-04-114704704654655,000442.86
1985-04-104704704704702,000447.62
1985-04-094704704704708,000447.62
1985-04-0847047147047016,000447.62
1985-04-054754754754751,000452.38
1985-04-014704704704702,000447.62
1985-03-304704704704702,000447.62
1985-03-294804804754756,000452.38
1985-03-284804804804802,000457.14
1985-03-274814814814815,000458.10
1985-03-254854854854853,000461.91
1985-03-2348448548448526,000461.91
1985-03-2248548548548513,000461.91
1985-03-1949750049650011,000476.19
1985-03-184994994994991,000475.24
1985-03-165055055005005,000476.19
1985-03-1551652051251255,000487.62
1985-03-1450952050052049,000495.24
1985-03-13499522499515157,000490.48
1985-03-1248949048548528,000461.91
1985-03-1149049048548510,000461.91
1985-03-084804904804856,000461.91
1985-03-074714804714805,000457.14
1985-03-064554704554709,000447.62
1985-03-054604604604604,000438.10
1985-03-044654654654656,000442.86
1985-03-024704704704704,000447.62
1985-02-284894894804804,000457.14
1985-02-2749049149049074,000466.67
1985-02-2648049048049044,000466.67
1985-02-2549049048548510,000461.91
1985-02-234904904894908,000466.67
1985-02-2246648546648510,000461.91
1985-02-2146146346146318,000440.95
1985-02-1945045144945050,000428.57
1985-02-184464504464504,000428.57
1985-02-164464464464462,000424.76
1985-02-134484484484481,000426.67
1985-02-124604604504502,000428.57
1985-02-0647047046046011,000438.10
1985-02-024404404404404,000419.05
1985-02-014364364364361,000415.24
1985-01-314364364364362,000415.24
1985-01-304414414354357,000414.29
1985-01-294414414414416,000420
1985-01-284554554514515,000429.52
1985-01-264524524524521,000430.48
1985-01-254514514514511,000429.52
1985-01-244464464464462,000424.76
1985-01-234414414414412,000420
1985-01-214414414414413,000420
1985-01-164494494414414,000420
1985-01-144504504504501,000428.57
1985-01-114394504394508,000428.57
1985-01-054354354304309,000409.52
1985-01-044304304304301,000409.52

分割・併合履歴 : [1987-09-26]1株→1.05株