5194 相模ゴム工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,3301,3401,3001,3006,0001,300
1987-12-261,3601,3601,3501,3505,0001,350
1987-12-251,3901,4001,3801,3809,0001,380
1987-12-241,3501,4001,3501,3607,0001,360
1987-12-231,3301,3301,3301,3303,0001,330
1987-12-221,3101,3101,2901,29019,0001,290
1987-12-211,3501,3501,3101,31022,0001,310
1987-12-181,4001,4001,3501,35044,0001,350
1987-12-171,4001,4001,3801,3803,0001,380
1987-12-161,4201,4201,3901,39017,0001,390
1987-12-151,3901,4201,3901,4209,0001,420
1987-12-141,4001,4001,3501,3506,0001,350
1987-12-111,3401,3601,3401,3609,0001,360
1987-12-101,3601,3701,3501,35014,0001,350
1987-12-091,4201,4301,4201,4208,0001,420
1987-12-081,3301,3501,3301,3504,0001,350
1987-12-071,3401,3601,3401,35014,0001,350
1987-12-051,4001,4001,3701,3705,0001,370
1987-12-041,4301,4301,4101,4306,0001,430
1987-12-031,3601,4501,3601,45020,0001,450
1987-12-021,3401,3401,3201,34017,0001,340
1987-12-011,3401,3401,3401,3404,0001,340
1987-11-301,3801,3801,3801,3804,0001,380
1987-11-281,4501,4501,4401,45018,0001,450
1987-11-271,4001,4501,3801,45033,0001,450
1987-11-261,2901,4001,2901,40021,0001,400
1987-11-251,3001,3001,2801,28015,0001,280
1987-11-191,3001,3001,2701,2707,0001,270
1987-11-181,2701,2801,2701,2706,0001,270
1987-11-171,2701,3001,2701,2805,0001,280
1987-11-161,2101,2401,2101,24011,0001,240
1987-11-131,2101,2401,2001,20018,0001,200
1987-11-121,2001,2101,1801,18013,0001,180
1987-11-111,2101,2101,1901,20022,0001,200
1987-11-101,2901,2901,2501,2504,0001,250
1987-11-091,3001,3001,3001,3007,0001,300
1987-11-071,3001,3001,3001,3005,0001,300
1987-11-061,3001,3001,3001,3006,0001,300
1987-11-051,3001,3201,3001,3008,0001,300
1987-11-041,3001,3001,3001,3005,0001,300
1987-11-021,2701,3201,2701,3205,0001,320
1987-10-311,2601,2601,2501,2504,0001,250
1987-10-301,2301,2501,2001,2007,0001,200
1987-10-291,2501,2501,1901,19018,0001,190
1987-10-281,2901,3001,2901,29016,0001,290
1987-10-271,2601,2701,2601,2706,0001,270
1987-10-261,3801,3801,3301,3508,0001,350
1987-10-241,4001,4001,3801,38012,0001,380
1987-10-231,3901,4001,3901,40013,0001,400
1987-10-221,4101,4501,4101,43026,0001,430
1987-10-211,3301,3501,3301,35015,0001,350
1987-10-191,4501,4501,4501,4504,0001,450
1987-10-161,5101,5101,5001,5108,0001,510
1987-10-151,5301,5301,5201,5205,0001,520
1987-10-141,5401,5501,5201,53011,0001,530
1987-10-131,5301,6001,5301,5307,0001,530
1987-10-121,5201,5201,5201,5201,0001,520
1987-10-091,5701,5701,5101,51017,0001,510
1987-10-081,5801,5801,5801,5802,0001,580
1987-10-061,5601,6001,5501,5508,0001,550
1987-10-051,6201,6201,5501,5506,0001,550
1987-10-021,5901,6001,5901,6009,0001,600
1987-10-011,5501,6001,5401,57010,0001,570
1987-09-301,5501,6001,5501,5505,0001,550
1987-09-291,5901,6601,5201,52027,0001,520
1987-09-281,5901,5901,5901,5905,0001,590
1987-09-261,4601,5001,4601,50013,0001,500
1987-09-251,5401,5801,5201,52018,0001,447.62
1987-09-241,5601,6001,5401,60020,0001,523.81
1987-09-221,5301,5301,4901,50031,0001,428.57
1987-09-211,5901,6001,5001,50029,0001,428.57
1987-09-181,5701,6001,5601,58027,0001,504.76
1987-09-171,6301,6401,6001,60020,0001,523.81
1987-09-161,6401,6401,6101,64028,0001,561.90
1987-09-141,6601,6801,6501,660115,0001,580.95
1987-09-111,6701,7101,6701,680132,0001,600
1987-09-101,6001,6901,5801,680130,0001,600
1987-09-091,5801,6001,5701,57093,0001,495.24
1987-09-081,5701,5701,5501,5507,0001,476.19
1987-09-071,5901,6001,5201,52031,0001,447.62
1987-09-051,5701,5801,5501,55020,0001,476.19
1987-09-041,5101,5301,5101,5308,0001,457.14
1987-09-031,5601,5601,5001,50018,0001,428.57
1987-09-021,5701,5701,5401,56022,0001,485.71
1987-09-011,5301,6001,5101,60053,0001,523.81
1987-08-311,4801,5301,4601,53063,0001,457.14
1987-08-291,4801,5001,4601,46016,0001,390.48
1987-08-281,4901,5001,4701,47014,0001,400
1987-08-271,4601,4801,4601,4604,0001,390.48
1987-08-261,4901,4901,4501,45041,0001,380.95
1987-08-251,5001,5001,4901,5007,0001,428.57
1987-08-241,5301,5401,4901,49017,0001,419.05
1987-08-221,5301,5301,4801,48026,0001,409.52
1987-08-211,4501,4701,4501,47025,0001,400
1987-08-201,4401,4501,4401,45014,0001,380.95
1987-08-191,4101,4501,4101,4506,0001,380.95
1987-08-181,4501,4501,4501,45020,0001,380.95
1987-08-141,4201,4201,4001,4005,0001,333.33
1987-08-131,4201,4201,4101,4208,0001,352.38
1987-08-121,4401,4401,4401,4405,0001,371.43
1987-08-101,4501,4501,4401,45016,0001,380.95
1987-08-071,4001,4401,3701,44013,0001,371.43
1987-08-061,3701,4001,3701,4005,0001,333.33
1987-08-041,3601,3601,3601,3608,0001,295.24
1987-08-031,4001,4301,4001,40010,0001,333.33
1987-08-011,4001,4001,4001,4004,0001,333.33
1987-07-301,4001,4001,3601,3609,0001,295.24
1987-07-291,3901,4001,3801,40012,0001,333.33
1987-07-281,4101,4201,4001,4008,0001,333.33
1987-07-271,4401,4401,4101,4104,0001,342.86
1987-07-251,4001,4101,3801,4107,0001,342.86
1987-07-241,4101,4101,4001,4004,0001,333.33
1987-07-231,3601,4501,3601,45034,0001,380.95
1987-07-221,3801,4801,3801,48055,0001,409.52
1987-07-211,3501,3501,3501,3505,0001,285.71
1987-07-201,4201,4201,3501,35019,0001,285.71
1987-07-171,4401,4501,4301,43015,0001,361.90
1987-07-161,4201,4201,4201,4201,0001,352.38
1987-07-151,3801,4301,3801,41023,0001,342.86
1987-07-141,3801,3801,3601,38011,0001,314.29
1987-07-131,4001,4001,3601,36014,0001,295.24
1987-07-101,3601,4001,3501,40014,0001,333.33
1987-07-091,3601,3601,3501,3504,0001,285.71
1987-07-081,3601,3601,3601,3604,0001,295.24
1987-07-071,4001,4001,3501,35014,0001,285.71
1987-07-041,4401,4401,4001,4004,0001,333.33
1987-07-031,3901,4501,3901,45015,0001,380.95
1987-07-021,4001,4001,3801,38014,0001,314.29
1987-07-011,3901,4001,3801,40012,0001,333.33
1987-06-291,4401,4401,4301,43010,0001,361.90
1987-06-271,4001,4501,4001,43016,0001,361.90
1987-06-261,4101,4201,3801,38017,0001,314.29
1987-06-251,3601,4001,3601,38011,0001,314.29
1987-06-241,4001,4001,3501,35027,0001,285.71
1987-06-231,4001,4001,3801,40013,0001,333.33
1987-06-221,4001,4201,3601,40052,0001,333.33
1987-06-191,4001,4001,3801,38017,0001,314.29
1987-06-181,4001,4001,4001,40015,0001,333.33
1987-06-171,4301,4501,4001,40036,0001,333.33
1987-06-161,4201,4501,4201,43021,0001,361.90
1987-06-151,4501,4501,4501,4509,0001,380.95
1987-06-121,4001,4101,4001,40015,0001,333.33
1987-06-111,4201,4201,4001,40014,0001,333.33
1987-06-101,4201,4501,4101,4506,0001,380.95
1987-06-091,4501,4501,4001,4009,0001,333.33
1987-06-081,4101,4201,4101,4106,0001,342.86
1987-06-061,4301,4501,4301,4506,0001,380.95
1987-06-051,4501,4501,4301,43010,0001,361.90
1987-06-041,4901,5001,4201,4207,0001,352.38
1987-06-031,4901,5201,4801,49017,0001,419.05
1987-06-021,4901,5301,4701,50029,0001,428.57
1987-06-011,4101,4801,4101,48084,0001,409.52
1987-05-301,4201,4201,4101,4108,0001,342.86
1987-05-291,4101,4201,4101,41013,0001,342.86
1987-05-281,4501,4501,4501,4505,0001,380.95
1987-05-271,4901,4901,4601,48018,0001,409.52
1987-05-261,5001,5001,4501,49019,0001,419.05
1987-05-251,4301,5201,4301,46032,0001,390.48
1987-05-231,3601,4001,3601,39010,0001,323.81
1987-05-221,4601,4701,3801,38013,0001,314.29
1987-05-211,5001,5001,4401,48021,0001,409.52
1987-05-201,4501,5101,4101,51050,0001,438.10
1987-05-191,4001,4401,4001,42033,0001,352.38
1987-05-181,3501,4001,3501,40014,0001,333.33
1987-05-151,3001,3601,3001,35029,0001,285.71
1987-05-141,3101,3101,3001,3008,0001,238.10
1987-05-131,2901,2901,2901,2904,0001,228.57
1987-05-121,3001,3001,2801,2805,0001,219.05
1987-05-111,3401,3401,3001,30012,0001,238.10
1987-05-081,3701,3901,3401,3509,0001,285.71
1987-05-071,3501,3901,3401,39012,0001,323.81
1987-05-061,4101,4101,3501,35027,0001,285.71
1987-05-021,3001,4201,3001,40018,0001,333.33
1987-05-011,3001,3101,2501,27018,0001,209.52
1987-04-281,2501,2701,2001,21021,0001,152.38
1987-04-271,3301,3301,2801,28011,0001,219.05
1987-04-251,3001,3001,3001,3009,0001,238.10
1987-04-241,3801,4001,3401,34015,0001,276.19
1987-04-231,3701,3701,3701,3708,0001,304.76
1987-04-221,3501,3801,3301,35021,0001,285.71
1987-04-211,3601,3601,3501,35037,0001,285.71
1987-04-201,4001,4001,3601,36026,0001,295.24
1987-04-171,3701,4001,3701,40021,0001,333.33
1987-04-161,4001,4501,3901,41016,0001,342.86
1987-04-151,4101,4301,3701,39048,0001,323.81
1987-04-141,4001,4001,3901,3908,0001,323.81
1987-04-131,4901,4901,4101,4108,0001,342.86
1987-04-101,4101,4701,4001,47010,0001,400
1987-04-091,4501,4501,4101,41015,0001,342.86
1987-04-081,4201,5101,4001,48034,0001,409.52
1987-04-071,4301,4301,4001,4008,0001,333.33
1987-04-061,4501,4501,3901,41016,0001,342.86
1987-04-041,4701,4701,4701,47010,0001,400
1987-04-031,4901,5201,4701,47033,0001,400
1987-04-011,4201,4801,4101,42029,0001,352.38
1987-03-311,4101,4501,4001,40059,0001,333.33
1987-03-301,4801,4801,4501,45029,0001,380.95
1987-03-281,5201,5401,5001,50014,0001,428.57
1987-03-271,5501,5501,4801,50033,0001,428.57
1987-03-261,6001,6001,5501,55017,0001,476.19
1987-03-251,5901,6401,5501,55032,0001,476.19
1987-03-241,5901,6501,5901,59030,0001,514.29
1987-03-231,5701,6001,5701,59022,0001,514.29
1987-03-201,6201,6201,5801,58024,0001,504.76
1987-03-191,6201,7501,6001,60077,0001,523.81
1987-03-181,6001,6901,6001,65043,0001,571.43
1987-03-171,6101,7001,6101,63056,0001,552.38
1987-03-161,6901,6901,5501,55079,0001,476.19
1987-03-131,6101,6501,6101,63025,0001,552.38
1987-03-121,7001,7501,6001,70073,0001,619.05
1987-03-111,8501,9501,7401,750249,0001,666.67
1987-03-101,7801,8501,7701,820236,0001,733.33
1987-03-091,4901,6001,4901,550130,0001,476.19
1987-03-071,4501,4501,4101,41093,0001,342.86
1987-03-061,4901,4901,4501,45066,0001,380.95
1987-03-051,5301,5501,4501,50058,0001,428.57
1987-03-041,4501,5601,4501,56072,0001,485.71
1987-03-031,6101,6301,5001,50083,0001,428.57
1987-03-021,6701,6701,6001,60042,0001,523.81
1987-02-281,6301,6401,6101,64017,0001,561.90
1987-02-271,7001,7001,6001,60049,0001,523.81
1987-02-261,7701,7701,6701,67072,0001,590.48
1987-02-251,5901,7601,5701,650109,0001,571.43
1987-02-241,6501,6901,6001,60079,0001,523.81
1987-02-231,7001,7201,6401,69084,0001,609.52
1987-02-201,7501,7501,6501,73089,0001,647.62
1987-02-191,8901,9301,8001,80067,0001,714.29
1987-02-181,8802,0301,8701,950135,0001,857.14
1987-02-172,0102,0101,8801,880291,0001,790.48
1987-02-161,9502,0701,8801,950236,0001,857.14
1987-02-132,0402,0401,9001,950190,0001,857.14
1987-02-122,0002,1501,9502,030559,0001,933.33
1987-02-101,7101,9001,7001,890500,0001,800
1987-02-091,4101,6201,3701,620274,0001,542.86
1987-02-071,5401,5401,4201,420104,0001,352.38
1987-02-061,5801,6201,5101,510169,0001,438.10
1987-02-051,5801,7101,5301,590602,0001,514.29
1987-02-041,6101,6101,6101,61087,0001,533.33
1987-02-032,3002,3002,1702,170270,0002,066.67
1987-02-022,0902,0902,0702,080462,0001,980.95
1987-01-311,6201,8001,6001,790422,0001,704.76
1987-01-301,3301,5301,3001,530532,0001,457.14
1987-01-291,4301,4301,3301,330528,0001,266.67
1987-01-281,1001,2501,1001,250412,0001,190.48
1987-01-279671,0609671,050169,0001,000
1987-01-2697098095096973,000922.86
1987-01-241,0001,01096997941,000932.38
1987-01-231,0001,020940990188,000942.86
1987-01-221,1001,1001,0001,000475,000952.38
1987-01-21919995919995194,000947.62
1987-01-2087089587089582,000852.38
1987-01-1984087084087017,000828.57
1987-01-168308308308306,000790.48
1987-01-148208308208306,000790.48
1987-01-1382082082082024,000780.95
1987-01-1281982081982036,000780.95
1987-01-0982182181582022,000780.95
1987-01-088118208118209,000780.95
1987-01-078068068058056,000766.67
1987-01-067998007997994,000760.95
1987-01-057997997997992,000760.95

分割・併合履歴 : [1987-09-26]1株→1.05株