5194 相模ゴム工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1989-12-27 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1989-12-26 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1989-12-25 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 1,440 |
| 1989-12-22 | 1,440 | 1,440 | 1,440 | 1,440 | 13,000 | 1,440 |
| 1989-12-21 | 1,460 | 1,460 | 1,440 | 1,440 | 12,000 | 1,440 |
| 1989-12-20 | 1,500 | 1,500 | 1,430 | 1,440 | 299,000 | 1,440 |
| 1989-12-19 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1989-12-18 | 1,480 | 1,500 | 1,480 | 1,500 | 6,000 | 1,500 |
| 1989-12-15 | 1,490 | 1,490 | 1,480 | 1,490 | 7,000 | 1,490 |
| 1989-12-13 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1989-12-12 | 1,470 | 1,480 | 1,470 | 1,480 | 6,000 | 1,480 |
| 1989-12-11 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,490 |
| 1989-12-08 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1989-12-07 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1989-12-06 | 1,500 | 1,500 | 1,440 | 1,440 | 27,000 | 1,440 |
| 1989-12-05 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1989-12-04 | 1,500 | 1,500 | 1,480 | 1,500 | 7,000 | 1,500 |
| 1989-11-24 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,500 |
| 1989-11-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1989-11-17 | 1,460 | 1,480 | 1,460 | 1,480 | 2,000 | 1,480 |
| 1989-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1989-11-08 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1989-11-07 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1989-11-01 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1989-10-31 | 1,570 | 1,570 | 1,550 | 1,550 | 11,000 | 1,550 |
| 1989-10-27 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1989-10-26 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1989-10-25 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1989-10-24 | 1,630 | 1,630 | 1,600 | 1,600 | 10,000 | 1,600 |
| 1989-10-19 | 1,500 | 1,500 | 1,480 | 1,490 | 29,000 | 1,490 |
| 1989-10-18 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 | 1,500 |
| 1989-10-17 | 1,550 | 1,550 | 1,520 | 1,520 | 7,000 | 1,520 |
| 1989-10-16 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1989-10-13 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1989-10-12 | 1,650 | 1,650 | 1,640 | 1,640 | 6,000 | 1,640 |
| 1989-10-11 | 1,680 | 1,690 | 1,650 | 1,670 | 10,000 | 1,670 |
| 1989-10-09 | 1,610 | 1,700 | 1,610 | 1,690 | 27,000 | 1,690 |
| 1989-10-06 | 1,550 | 1,600 | 1,550 | 1,600 | 16,000 | 1,600 |
| 1989-10-05 | 1,530 | 1,540 | 1,530 | 1,540 | 6,000 | 1,540 |
| 1989-10-04 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1989-10-02 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1989-09-29 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1989-09-28 | 1,530 | 1,530 | 1,520 | 1,520 | 5,000 | 1,520 |
| 1989-09-27 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1989-09-26 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1989-09-18 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1989-09-14 | 1,540 | 1,540 | 1,530 | 1,530 | 6,000 | 1,530 |
| 1989-09-13 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1989-09-12 | 1,540 | 1,540 | 1,520 | 1,520 | 103,000 | 1,520 |
| 1989-09-08 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1989-09-07 | 1,420 | 1,420 | 1,410 | 1,410 | 33,000 | 1,410 |
| 1989-09-06 | 1,490 | 1,490 | 1,460 | 1,460 | 95,000 | 1,460 |
| 1989-09-05 | 1,500 | 1,520 | 1,500 | 1,520 | 53,000 | 1,520 |
| 1989-09-04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1989-09-01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1989-08-31 | 1,530 | 1,550 | 1,530 | 1,550 | 2,000 | 1,550 |
| 1989-08-30 | 1,520 | 1,520 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1989-08-28 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1989-08-25 | 1,540 | 1,550 | 1,540 | 1,550 | 5,000 | 1,550 |
| 1989-08-24 | 1,550 | 1,550 | 1,540 | 1,540 | 5,000 | 1,540 |
| 1989-08-23 | 1,500 | 1,550 | 1,500 | 1,550 | 6,000 | 1,550 |
| 1989-08-22 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1989-08-21 | 1,450 | 1,500 | 1,450 | 1,500 | 5,000 | 1,500 |
| 1989-08-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1989-08-17 | 1,430 | 1,450 | 1,430 | 1,450 | 6,000 | 1,450 |
| 1989-08-14 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 1,430 |
| 1989-08-09 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1989-08-08 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1989-08-07 | 1,420 | 1,420 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1989-08-04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1989-08-03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1989-08-02 | 1,410 | 1,420 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1989-08-01 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1989-07-31 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1989-07-28 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 | 1,420 |
| 1989-07-27 | 1,420 | 1,420 | 1,390 | 1,410 | 13,000 | 1,410 |
| 1989-07-26 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1989-07-25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1989-07-24 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 1,390 |
| 1989-07-21 | 1,410 | 1,410 | 1,380 | 1,390 | 7,000 | 1,390 |
| 1989-07-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1989-07-17 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1989-07-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1989-07-13 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1989-07-12 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 1989-07-11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1989-07-10 | 1,400 | 1,400 | 1,390 | 1,400 | 4,000 | 1,400 |
| 1989-07-07 | 1,390 | 1,390 | 1,380 | 1,390 | 5,000 | 1,390 |
| 1989-07-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1989-07-05 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1989-06-28 | 1,360 | 1,390 | 1,360 | 1,390 | 2,000 | 1,390 |
| 1989-06-27 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1989-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1989-06-22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1989-06-21 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1989-06-20 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1989-06-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1989-06-16 | 1,390 | 1,400 | 1,380 | 1,380 | 15,000 | 1,380 |
| 1989-06-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1989-06-14 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 1,420 |
| 1989-06-13 | 1,380 | 1,400 | 1,380 | 1,390 | 15,000 | 1,390 |
| 1989-06-12 | 1,420 | 1,420 | 1,370 | 1,370 | 50,000 | 1,370 |
| 1989-06-09 | 1,450 | 1,450 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1989-06-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1989-06-06 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1989-06-05 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1989-06-02 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1989-06-01 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1989-05-30 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1989-05-29 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1989-05-24 | 1,480 | 1,480 | 1,480 | 1,480 | 90,000 | 1,480 |
| 1989-05-23 | 1,470 | 1,490 | 1,470 | 1,480 | 95,000 | 1,480 |
| 1989-05-19 | 1,470 | 1,470 | 1,380 | 1,390 | 83,000 | 1,390 |
| 1989-05-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1989-05-11 | 1,550 | 1,570 | 1,520 | 1,520 | 9,000 | 1,520 |
| 1989-05-10 | 1,490 | 1,530 | 1,490 | 1,530 | 9,000 | 1,530 |
| 1989-05-09 | 1,470 | 1,490 | 1,470 | 1,490 | 5,000 | 1,490 |
| 1989-05-08 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1989-05-02 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1989-05-01 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1989-04-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1989-04-25 | 1,440 | 1,440 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1989-04-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1989-04-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1989-04-19 | 1,420 | 1,450 | 1,420 | 1,450 | 7,000 | 1,450 |
| 1989-04-18 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1989-04-17 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1989-04-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1989-04-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1989-04-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1989-04-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1989-04-10 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1989-04-07 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1989-04-06 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1989-04-05 | 1,430 | 1,470 | 1,430 | 1,460 | 6,000 | 1,460 |
| 1989-04-03 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1989-03-31 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1989-03-30 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1989-03-29 | 1,470 | 1,500 | 1,470 | 1,480 | 8,000 | 1,480 |
| 1989-03-28 | 1,480 | 1,480 | 1,480 | 1,480 | 22,000 | 1,480 |
| 1989-03-27 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1989-03-24 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1989-03-23 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1989-03-22 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1989-03-17 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1989-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1989-03-13 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1989-03-10 | 1,500 | 1,550 | 1,500 | 1,550 | 9,000 | 1,550 |
| 1989-03-09 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1989-03-08 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1989-03-07 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1989-03-06 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1989-03-03 | 1,500 | 1,500 | 1,480 | 1,500 | 18,000 | 1,500 |
| 1989-03-02 | 1,550 | 1,570 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1989-02-27 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1989-02-23 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1989-02-21 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 | 1,600 |
| 1989-02-20 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1989-02-17 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1989-02-16 | 1,500 | 1,500 | 1,500 | 1,500 | 33,000 | 1,500 |
| 1989-02-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1989-02-13 | 1,610 | 1,630 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1989-02-10 | 1,640 | 1,640 | 1,630 | 1,630 | 6,000 | 1,630 |
| 1989-02-09 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1989-02-08 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1989-02-07 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1989-02-06 | 1,600 | 1,610 | 1,600 | 1,610 | 6,000 | 1,610 |
| 1989-02-03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1989-02-02 | 1,630 | 1,630 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1989-02-01 | 1,680 | 1,680 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1989-01-31 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1989-01-30 | 1,700 | 1,710 | 1,690 | 1,700 | 17,000 | 1,700 |
| 1989-01-28 | 1,650 | 1,680 | 1,650 | 1,680 | 5,000 | 1,680 |
| 1989-01-27 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1989-01-26 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1989-01-25 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1989-01-24 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1989-01-23 | 1,580 | 1,600 | 1,580 | 1,600 | 8,000 | 1,600 |
| 1989-01-17 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,600 |
| 1989-01-13 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1989-01-12 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,600 |
| 1989-01-10 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 1,600 |
| 1989-01-09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1989-01-06 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1989-01-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
