5194 相模ゴム工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	800	800	800	800	1,000	761.91
1986-12-25	800	800	800	800	3,000	761.91
1986-12-24	809	809	807	807	6,000	768.57
1986-12-23	810	810	810	810	1,000	771.43
1986-12-22	816	818	811	811	8,000	772.38
1986-12-19	817	817	816	816	2,000	777.14
1986-12-17	817	817	815	817	3,000	778.10
1986-12-16	816	817	811	817	11,000	778.10
1986-12-15	839	839	839	839	2,000	799.05
1986-12-12	826	845	826	845	51,000	804.76
1986-12-11	811	811	806	806	18,000	767.62
1986-12-09	791	791	791	791	8,000	753.33
1986-12-08	790	790	790	790	1,000	752.38
1986-12-06	790	790	790	790	1,000	752.38
1986-12-05	787	790	787	790	6,000	752.38
1986-12-04	790	790	790	790	2,000	752.38
1986-12-03	781	781	780	780	9,000	742.86
1986-12-02	780	780	780	780	6,000	742.86
1986-12-01	805	805	805	805	12,000	766.67
1986-11-29	840	840	835	835	11,000	795.24
1986-11-27	849	849	826	840	17,000	800
1986-11-26	850	860	845	850	20,000	809.52
1986-11-25	860	870	854	859	74,000	818.10
1986-11-22	850	850	840	850	48,000	809.52
1986-11-21	890	890	850	860	125,000	819.05
1986-11-20	850	880	846	880	206,000	838.10
1986-11-19	840	845	834	845	149,000	804.76
1986-11-18	820	845	819	840	136,000	800
1986-11-17	800	830	790	820	50,000	780.95
1986-11-14	795	799	795	799	19,000	760.95
1986-11-13	751	768	751	765	5,000	728.57
1986-11-12	726	726	726	726	2,000	691.43
1986-11-11	710	710	710	710	1,000	676.19
1986-11-10	720	720	700	700	6,000	666.67
1986-11-04	720	720	720	720	4,000	685.71
1986-10-31	660	670	655	670	7,000	638.10
1986-10-30	655	655	655	655	1,000	623.81
1986-10-29	660	660	660	660	1,000	628.57
1986-10-28	660	660	660	660	2,000	628.57
1986-10-27	650	660	650	660	4,000	628.57
1986-10-24	650	650	650	650	2,000	619.05
1986-10-23	650	650	650	650	1,000	619.05
1986-10-21	661	661	661	661	1,000	629.52
1986-10-20	660	660	660	660	2,000	628.57
1986-10-17	670	670	666	666	4,000	634.29
1986-10-16	671	671	670	670	9,000	638.10
1986-10-15	671	671	671	671	1,000	639.05
1986-10-14	675	675	670	670	2,000	638.10
1986-10-09	680	680	675	675	3,000	642.86
1986-10-08	668	675	668	675	5,000	642.86
1986-10-03	679	679	678	678	3,000	645.71
1986-10-02	690	690	680	680	6,000	647.62
1986-10-01	690	690	690	690	1,000	657.14
1986-09-30	690	690	690	690	2,000	657.14
1986-09-29	690	705	690	700	9,000	666.67
1986-09-26	700	700	700	700	6,000	666.67
1986-09-25	722	722	700	700	13,000	666.67
1986-09-24	721	721	721	721	3,000	686.67
1986-09-19	697	720	697	710	8,000	676.19
1986-09-18	695	696	695	696	7,000	662.86
1986-09-17	696	696	695	695	3,000	661.91
1986-09-12	690	690	690	690	6,000	657.14
1986-09-11	692	692	692	692	1,000	659.05
1986-09-08	681	681	681	681	1,000	648.57
1986-09-06	681	681	680	680	3,000	647.62
1986-09-03	680	680	680	680	2,000	647.62
1986-09-02	675	675	675	675	2,000	642.86
1986-08-30	686	690	686	690	3,000	657.14
1986-08-28	699	700	699	700	5,000	666.67
1986-08-27	699	699	699	699	5,000	665.71
1986-08-26	700	700	699	700	16,000	666.67
1986-08-25	700	700	700	700	8,000	666.67
1986-08-21	740	740	740	740	13,000	704.76
1986-08-19	750	755	750	750	10,000	714.29
1986-08-18	755	756	755	756	5,000	720
1986-08-15	770	770	770	770	8,000	733.33
1986-08-14	770	771	760	760	5,000	723.81
1986-08-05	760	760	760	760	2,000	723.81
1986-08-04	770	770	760	760	12,000	723.81
1986-07-29	810	810	800	810	11,000	771.43
1986-07-28	819	819	811	812	4,000	773.33
1986-07-26	810	810	810	810	6,000	771.43
1986-07-25	787	800	787	800	5,000	761.91
1986-07-24	786	786	786	786	4,000	748.57
1986-07-23	785	785	785	785	1,000	747.62
1986-07-22	790	790	785	785	4,000	747.62
1986-07-21	799	800	799	800	7,000	761.91
1986-07-19	820	827	820	820	34,000	780.95
1986-07-17	810	810	800	800	14,000	761.91
1986-07-16	812	812	810	810	11,000	771.43
1986-07-15	811	811	811	811	1,000	772.38
1986-07-14	820	829	810	810	6,000	771.43
1986-07-11	800	800	800	800	6,000	761.91
1986-07-10	780	780	776	776	16,000	739.05
1986-07-07	820	820	820	820	9,000	780.95
1986-07-05	811	820	811	820	15,000	780.95
1986-07-04	811	811	811	811	5,000	772.38
1986-07-03	810	810	801	801	19,000	762.86
1986-07-02	811	820	805	805	10,000	766.67
1986-07-01	811	811	810	810	2,000	771.43
1986-06-30	820	820	801	802	11,000	763.81
1986-06-28	816	816	816	816	1,000	777.14
1986-06-27	813	825	810	810	6,000	771.43
1986-06-26	810	825	800	800	14,000	761.91
1986-06-25	815	825	800	800	13,000	761.91
1986-06-24	828	828	815	815	6,000	776.19
1986-06-23	829	829	824	824	5,000	784.76
1986-06-21	820	820	795	795	7,000	757.14
1986-06-20	780	780	780	780	11,000	742.86
1986-06-19	821	821	820	820	9,000	780.95
1986-06-18	810	820	810	820	2,000	780.95
1986-06-17	820	820	807	807	6,000	768.57
1986-06-16	830	831	829	830	7,000	790.48
1986-06-13	800	830	800	830	7,000	790.48
1986-06-12	810	812	810	812	9,000	773.33
1986-06-11	841	856	839	845	145,000	804.76
1986-06-10	799	851	799	851	94,000	810.48
1986-06-09	793	820	793	803	93,000	764.76
1986-06-07	790	793	780	781	6,000	743.81
1986-06-06	772	789	765	789	29,000	751.43
1986-06-05	770	775	770	772	23,000	735.24
1986-06-04	773	780	773	780	6,000	742.86
1986-06-03	782	782	782	782	1,000	744.76
1986-06-02	772	794	772	794	3,000	756.19
1986-05-31	768	768	768	768	1,000	731.43
1986-05-30	763	773	763	773	7,000	736.19
1986-05-29	765	766	762	762	20,000	725.71
1986-05-28	779	790	774	790	24,000	752.38
1986-05-27	779	800	779	799	7,000	760.95
1986-05-26	790	790	780	780	7,000	742.86
1986-05-24	780	790	775	790	8,000	752.38
1986-05-23	790	791	785	785	19,000	747.62
1986-05-22	780	800	780	800	11,000	761.91
1986-05-21	795	795	775	775	8,000	738.10
1986-05-20	765	775	760	775	29,000	738.10
1986-05-19	761	780	760	765	20,000	728.57
1986-05-17	780	780	760	760	2,000	723.81
1986-05-16	800	800	780	780	10,000	742.86
1986-05-15	800	800	800	800	1,000	761.91
1986-05-14	829	829	810	810	14,000	771.43
1986-05-13	799	821	798	821	39,000	781.91
1986-05-12	796	805	795	805	12,000	766.67
1986-05-09	800	800	795	795	14,000	757.14
1986-05-08	808	808	807	807	3,000	768.57
1986-05-06	800	848	800	848	40,000	807.62
1986-05-02	785	811	784	810	16,000	771.43
1986-05-01	805	805	781	781	7,000	743.81
1986-04-30	816	816	816	816	11,000	777.14
1986-04-28	815	830	815	830	93,000	790.48
1986-04-26	798	810	789	810	34,000	771.43
1986-04-25	778	788	778	788	8,000	750.48
1986-04-24	776	776	776	776	2,000	739.05
1986-04-23	776	780	776	780	11,000	742.86
1986-04-22	799	805	791	791	24,000	753.33
1986-04-21	800	801	799	800	26,000	761.91
1986-04-19	781	800	781	800	8,000	761.91
1986-04-18	790	790	790	790	7,000	752.38
1986-04-17	790	810	787	805	38,000	766.67
1986-04-16	791	791	776	776	109,000	739.05
1986-04-15	794	799	780	780	8,000	742.86
1986-04-14	781	793	770	793	55,000	755.24
1986-04-11	772	780	750	773	30,000	736.19
1986-04-10	775	775	765	771	28,000	734.29
1986-04-09	780	795	780	795	13,000	757.14
1986-04-08	791	791	750	780	15,000	742.86
1986-04-07	806	806	790	791	30,000	753.33
1986-04-05	800	810	800	805	58,000	766.67
1986-04-04	760	800	760	800	54,000	761.91
1986-04-03	720	750	720	750	44,000	714.29
1986-04-02	741	745	720	735	30,000	700
1986-04-01	740	740	730	730	21,000	695.24
1986-03-31	741	742	735	737	22,000	701.91
1986-03-28	730	738	730	735	14,000	700
1986-03-27	750	750	735	735	17,000	700
1986-03-26	790	790	770	770	54,000	733.33
1986-03-25	780	795	778	780	37,000	742.86
1986-03-24	770	780	770	780	32,000	742.86
1986-03-22	720	750	720	740	199,000	704.76
1986-03-20	720	720	715	720	16,000	685.71
1986-03-19	720	720	700	700	26,000	666.67
1986-03-18	721	722	715	720	23,000	685.71
1986-03-17	700	720	700	720	21,000	685.71
1986-03-15	699	700	680	700	19,000	666.67
1986-03-14	719	719	700	700	28,000	666.67
1986-03-13	731	731	715	720	20,000	685.71
1986-03-12	735	735	730	730	5,000	695.24
1986-03-11	740	750	740	741	18,000	705.71
1986-03-10	750	750	735	740	16,000	704.76
1986-03-07	746	750	743	750	15,000	714.29
1986-03-06	732	760	731	741	20,000	705.71
1986-03-05	750	754	731	731	80,000	696.19
1986-03-04	769	799	760	770	198,000	733.33
1986-03-03	769	769	769	769	85,000	732.38
1986-03-01	669	671	666	669	13,000	637.14
1986-02-28	659	659	659	659	8,000	627.62
1986-02-27	656	660	656	660	7,000	628.57
1986-02-26	657	657	650	650	19,000	619.05
1986-02-25	660	660	660	660	8,000	628.57
1986-02-24	670	670	660	660	20,000	628.57
1986-02-22	665	665	665	665	1,000	633.33
1986-02-21	662	665	656	665	11,000	633.33
1986-02-20	680	680	664	671	8,000	639.05
1986-02-19	662	662	662	662	2,000	630.48
1986-02-18	680	680	652	652	4,000	620.95
1986-02-17	699	699	680	680	7,000	647.62
1986-02-15	700	700	700	700	10,000	666.67
1986-02-13	652	652	651	651	11,000	620
1986-02-12	650	651	650	651	10,000	620
1986-02-10	685	685	670	670	5,000	638.10
1986-02-07	670	685	670	685	28,000	652.38
1986-02-06	661	664	660	661	9,000	629.52
1986-02-05	651	656	651	656	6,000	624.76
1986-02-04	660	660	649	650	10,000	619.05
1986-02-03	685	685	685	685	2,000	652.38
1986-02-01	680	680	678	678	5,000	645.71
1986-01-31	685	688	683	683	12,000	650.48
1986-01-30	673	680	673	680	15,000	647.62
1986-01-29	675	675	673	673	4,000	640.95
1986-01-24	695	695	686	695	17,000	661.91
1986-01-23	697	720	690	696	27,000	662.86
1986-01-22	664	687	664	687	10,000	654.29
1986-01-21	651	651	650	650	2,000	619.05
1986-01-20	653	653	647	647	9,000	616.19
1986-01-18	659	660	650	660	6,000	628.57
1986-01-17	669	669	650	660	7,000	628.57
1986-01-16	680	680	680	680	6,000	647.62
1986-01-10	709	725	705	725	36,000	690.48
1986-01-09	715	740	715	725	49,000	690.48
1986-01-08	665	707	665	707	40,000	673.33
1986-01-07	670	670	660	660	42,000	628.57
1986-01-06	620	640	619	640	20,000	609.52
1986-01-04	605	619	600	619	13,000	589.52

分割・併合履歴： [1987-09-26]1株→1.05株