5194 相模ゴム工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1990-12-20 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 1990-12-14 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1990-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1990-12-07 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1990-12-06 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 1990-12-04 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1990-11-29 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1990-11-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1990-11-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1990-11-22 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1990-11-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1990-11-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1990-11-16 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1990-11-09 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1990-11-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1990-11-07 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1990-11-06 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1990-11-05 | 1,090 | 1,120 | 1,090 | 1,120 | 4,000 | 1,120 |
| 1990-11-02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1990-11-01 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1990-10-31 | 1,180 | 1,180 | 1,130 | 1,140 | 7,000 | 1,140 |
| 1990-10-30 | 1,210 | 1,220 | 1,200 | 1,200 | 18,000 | 1,200 |
| 1990-10-26 | 1,120 | 1,140 | 1,100 | 1,130 | 31,000 | 1,130 |
| 1990-10-25 | 1,060 | 1,060 | 1,050 | 1,050 | 39,000 | 1,050 |
| 1990-10-24 | 1,070 | 1,070 | 1,050 | 1,050 | 71,000 | 1,050 |
| 1990-10-23 | 1,050 | 1,060 | 1,050 | 1,050 | 29,000 | 1,050 |
| 1990-10-22 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1990-10-19 | 1,050 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1990-10-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1990-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1990-10-11 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1990-10-03 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1990-09-19 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1990-09-13 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1990-09-05 | 1,300 | 1,300 | 1,250 | 1,280 | 11,000 | 1,280 |
| 1990-09-03 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1990-08-31 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1990-08-30 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1990-08-28 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1990-08-14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1990-08-08 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1990-08-07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1990-08-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1990-08-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1990-08-02 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1990-07-31 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 1,500 |
| 1990-07-27 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1990-07-26 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1990-07-25 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1990-07-24 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1990-07-20 | 1,560 | 1,580 | 1,560 | 1,580 | 4,000 | 1,580 |
| 1990-07-18 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1990-07-17 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1990-07-16 | 1,600 | 1,600 | 1,590 | 1,600 | 13,000 | 1,600 |
| 1990-07-13 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,600 |
| 1990-07-10 | 1,580 | 1,600 | 1,580 | 1,600 | 7,000 | 1,600 |
| 1990-07-09 | 1,550 | 1,570 | 1,550 | 1,570 | 3,000 | 1,570 |
| 1990-07-05 | 1,560 | 1,570 | 1,550 | 1,570 | 20,000 | 1,570 |
| 1990-07-04 | 1,520 | 1,530 | 1,500 | 1,530 | 11,000 | 1,530 |
| 1990-07-03 | 1,540 | 1,540 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1990-07-02 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 1,510 |
| 1990-06-29 | 1,500 | 1,500 | 1,470 | 1,500 | 6,000 | 1,500 |
| 1990-06-27 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1990-06-26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1990-06-25 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1990-06-22 | 1,510 | 1,510 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1990-06-20 | 1,460 | 1,510 | 1,460 | 1,510 | 5,000 | 1,510 |
| 1990-06-19 | 1,510 | 1,510 | 1,460 | 1,460 | 8,000 | 1,460 |
| 1990-06-18 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1990-06-14 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1990-06-08 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1990-06-07 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1990-06-06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1990-06-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1990-06-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1990-05-25 | 1,590 | 1,600 | 1,550 | 1,600 | 5,000 | 1,600 |
| 1990-05-24 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1990-05-23 | 1,530 | 1,550 | 1,530 | 1,550 | 6,000 | 1,550 |
| 1990-05-22 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 | 1,500 |
| 1990-05-18 | 1,470 | 1,470 | 1,460 | 1,460 | 10,000 | 1,460 |
| 1990-05-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1990-05-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1990-05-15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1990-05-14 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1990-05-10 | 1,470 | 1,480 | 1,470 | 1,480 | 3,000 | 1,480 |
| 1990-05-09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1990-05-08 | 1,470 | 1,470 | 1,460 | 1,470 | 3,000 | 1,470 |
| 1990-05-07 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1990-05-02 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1990-04-27 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1990-04-26 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1990-04-25 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1990-04-24 | 1,460 | 1,460 | 1,450 | 1,460 | 3,000 | 1,460 |
| 1990-04-23 | 1,450 | 1,460 | 1,450 | 1,460 | 5,000 | 1,460 |
| 1990-04-20 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1990-04-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1990-04-13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1990-04-12 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1990-04-09 | 1,330 | 1,340 | 1,330 | 1,340 | 11,000 | 1,340 |
| 1990-04-04 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1990-04-03 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1990-04-02 | 1,560 | 1,560 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1990-03-30 | 1,560 | 1,560 | 1,560 | 1,560 | 9,000 | 1,560 |
| 1990-03-29 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1990-03-28 | 1,580 | 1,580 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1990-03-27 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1990-03-26 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1990-03-23 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1990-03-22 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1990-03-20 | 1,710 | 1,710 | 1,630 | 1,630 | 18,000 | 1,630 |
| 1990-03-16 | 1,640 | 1,890 | 1,630 | 1,890 | 458,000 | 1,890 |
| 1990-03-15 | 1,460 | 1,650 | 1,460 | 1,650 | 31,000 | 1,650 |
| 1990-03-14 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1990-03-09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1990-03-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1990-03-01 | 1,450 | 1,490 | 1,450 | 1,490 | 8,000 | 1,490 |
| 1990-02-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1990-02-26 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 | 1,490 |
| 1990-02-23 | 1,510 | 1,520 | 1,510 | 1,520 | 5,000 | 1,520 |
| 1990-02-22 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 | 1,520 |
| 1990-02-21 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1990-02-20 | 1,570 | 1,570 | 1,550 | 1,550 | 15,000 | 1,550 |
| 1990-02-19 | 1,560 | 1,560 | 1,550 | 1,560 | 6,000 | 1,560 |
| 1990-02-15 | 1,570 | 1,570 | 1,550 | 1,570 | 5,000 | 1,570 |
| 1990-02-14 | 1,580 | 1,580 | 1,580 | 1,580 | 14,000 | 1,580 |
| 1990-02-13 | 1,560 | 1,570 | 1,560 | 1,570 | 14,000 | 1,570 |
| 1990-02-09 | 1,550 | 1,550 | 1,510 | 1,550 | 11,000 | 1,550 |
| 1990-02-08 | 1,530 | 1,550 | 1,530 | 1,550 | 5,000 | 1,550 |
| 1990-02-07 | 1,500 | 1,510 | 1,500 | 1,510 | 17,000 | 1,510 |
| 1990-02-06 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 1,500 |
| 1990-02-05 | 1,500 | 1,510 | 1,500 | 1,500 | 12,000 | 1,500 |
| 1990-02-02 | 1,510 | 1,510 | 1,510 | 1,510 | 14,000 | 1,510 |
| 1990-02-01 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1990-01-31 | 1,470 | 1,500 | 1,470 | 1,500 | 4,000 | 1,500 |
| 1990-01-30 | 1,470 | 1,480 | 1,460 | 1,480 | 16,000 | 1,480 |
| 1990-01-29 | 1,470 | 1,480 | 1,470 | 1,470 | 15,000 | 1,470 |
| 1990-01-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1990-01-24 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 1,470 |
| 1990-01-22 | 1,470 | 1,480 | 1,470 | 1,480 | 6,000 | 1,480 |
| 1990-01-19 | 1,460 | 1,470 | 1,460 | 1,470 | 6,000 | 1,470 |
| 1990-01-18 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,470 |
| 1990-01-17 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1990-01-16 | 1,540 | 1,540 | 1,520 | 1,520 | 13,000 | 1,520 |
| 1990-01-12 | 1,510 | 1,550 | 1,500 | 1,550 | 16,000 | 1,550 |
| 1990-01-11 | 1,530 | 1,530 | 1,520 | 1,520 | 6,000 | 1,520 |
| 1990-01-10 | 1,500 | 1,530 | 1,500 | 1,530 | 10,000 | 1,530 |
| 1990-01-09 | 1,520 | 1,520 | 1,500 | 1,500 | 8,000 | 1,500 |
| 1990-01-08 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 | 1,520 |
| 1990-01-05 | 1,530 | 1,530 | 1,500 | 1,500 | 8,000 | 1,500 |
| 1990-01-04 | 1,520 | 1,530 | 1,520 | 1,530 | 2,000 | 1,530 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
