5194 相模ゴム工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1991-12-27 | 1,140 | 1,140 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1991-12-25 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-12-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1991-12-19 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1991-12-18 | 1,220 | 1,250 | 1,220 | 1,250 | 10,000 | 1,250 |
| 1991-12-17 | 1,200 | 1,200 | 1,180 | 1,200 | 10,000 | 1,200 |
| 1991-12-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-12-13 | 1,200 | 1,260 | 1,200 | 1,260 | 7,000 | 1,260 |
| 1991-12-12 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 1,200 |
| 1991-12-11 | 1,210 | 1,210 | 1,140 | 1,200 | 19,000 | 1,200 |
| 1991-12-10 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1991-12-09 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 1,280 |
| 1991-12-06 | 1,250 | 1,290 | 1,250 | 1,290 | 19,000 | 1,290 |
| 1991-12-05 | 1,200 | 1,230 | 1,200 | 1,230 | 11,000 | 1,230 |
| 1991-12-03 | 1,300 | 1,300 | 1,300 | 1,300 | 26,000 | 1,300 |
| 1991-12-02 | 1,290 | 1,300 | 1,290 | 1,300 | 35,000 | 1,300 |
| 1991-11-29 | 1,390 | 1,400 | 1,350 | 1,350 | 37,000 | 1,350 |
| 1991-11-28 | 1,350 | 1,390 | 1,330 | 1,370 | 37,000 | 1,370 |
| 1991-11-27 | 1,350 | 1,380 | 1,350 | 1,350 | 52,000 | 1,350 |
| 1991-11-26 | 1,330 | 1,420 | 1,320 | 1,350 | 89,000 | 1,350 |
| 1991-11-25 | 1,280 | 1,350 | 1,280 | 1,340 | 105,000 | 1,340 |
| 1991-11-22 | 1,240 | 1,270 | 1,210 | 1,240 | 111,000 | 1,240 |
| 1991-11-21 | 1,180 | 1,220 | 1,180 | 1,200 | 125,000 | 1,200 |
| 1991-11-20 | 1,170 | 1,190 | 1,150 | 1,160 | 72,000 | 1,160 |
| 1991-11-19 | 1,090 | 1,170 | 1,090 | 1,170 | 131,000 | 1,170 |
| 1991-11-18 | 1,070 | 1,080 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1991-11-15 | 1,150 | 1,170 | 1,090 | 1,110 | 161,000 | 1,110 |
| 1991-11-14 | 1,060 | 1,150 | 1,050 | 1,150 | 149,000 | 1,150 |
| 1991-11-13 | 1,090 | 1,160 | 1,010 | 1,050 | 241,000 | 1,050 |
| 1991-11-12 | 985 | 1,080 | 985 | 1,080 | 153,000 | 1,080 |
| 1991-11-11 | 955 | 976 | 955 | 976 | 6,000 | 976 |
| 1991-11-08 | 953 | 953 | 950 | 950 | 2,000 | 950 |
| 1991-11-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1991-11-06 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1991-11-01 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1991-10-31 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1991-10-29 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 1991-10-28 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 1991-10-25 | 950 | 950 | 945 | 945 | 3,000 | 945 |
| 1991-10-18 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1991-10-16 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1991-10-14 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1991-10-11 | 988 | 988 | 988 | 988 | 5,000 | 988 |
| 1991-10-09 | 990 | 990 | 990 | 990 | 10,000 | 990 |
| 1991-10-04 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 1991-10-02 | 999 | 999 | 998 | 998 | 4,000 | 998 |
| 1991-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1991-09-30 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1991-09-27 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 1991-09-26 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1991-09-19 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1991-09-17 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1991-09-12 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 1991-09-11 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 1991-09-05 | 852 | 857 | 850 | 850 | 11,000 | 850 |
| 1991-09-04 | 850 | 851 | 850 | 851 | 6,000 | 851 |
| 1991-09-03 | 879 | 880 | 879 | 880 | 4,000 | 880 |
| 1991-08-26 | 902 | 902 | 902 | 902 | 3,000 | 902 |
| 1991-08-21 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1991-08-15 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1991-08-05 | 981 | 981 | 980 | 980 | 6,000 | 980 |
| 1991-07-30 | 995 | 995 | 980 | 980 | 4,000 | 980 |
| 1991-07-19 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1991-07-11 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-07-10 | 1,000 | 1,000 | 990 | 990 | 4,000 | 990 |
| 1991-07-09 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1991-07-08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-07-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1991-07-04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1991-07-03 | 1,020 | 1,020 | 1,020 | 1,020 | 100,000 | 1,020 |
| 1991-07-02 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1991-06-28 | 1,050 | 1,050 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1991-06-27 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1991-06-24 | 1,070 | 1,070 | 1,040 | 1,040 | 11,000 | 1,040 |
| 1991-06-20 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1991-06-19 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1991-06-18 | 1,090 | 1,090 | 1,070 | 1,090 | 11,000 | 1,090 |
| 1991-06-17 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1991-06-14 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1991-06-13 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 1,040 |
| 1991-06-11 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1991-06-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1991-06-03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-05-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-05-29 | 1,040 | 1,080 | 1,040 | 1,080 | 2,000 | 1,080 |
| 1991-05-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1991-05-23 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1991-05-22 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 1,040 |
| 1991-05-21 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1991-05-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1991-05-16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1991-05-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1991-05-14 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 | 1,050 |
| 1991-05-13 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1991-05-10 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1991-05-09 | 1,050 | 1,060 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1991-05-08 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 | 1,060 |
| 1991-04-30 | 1,070 | 1,070 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1991-04-26 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 | 1,070 |
| 1991-04-25 | 1,100 | 1,120 | 1,100 | 1,110 | 16,000 | 1,110 |
| 1991-04-24 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1991-04-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-04-19 | 1,100 | 1,120 | 1,100 | 1,110 | 4,000 | 1,110 |
| 1991-04-18 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1991-04-17 | 1,130 | 1,160 | 1,120 | 1,130 | 21,000 | 1,130 |
| 1991-04-16 | 1,090 | 1,140 | 1,080 | 1,110 | 39,000 | 1,110 |
| 1991-04-15 | 1,080 | 1,080 | 1,060 | 1,080 | 12,000 | 1,080 |
| 1991-04-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-04-11 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1991-04-08 | 1,060 | 1,080 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1991-04-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1991-04-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-04-02 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1991-04-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-03-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1991-03-25 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1991-03-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1991-03-20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1991-03-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1991-03-18 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1991-03-15 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1991-03-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1991-03-13 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1991-03-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1991-03-05 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 | 1,050 |
| 1991-02-27 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1991-02-25 | 977 | 977 | 977 | 977 | 2,000 | 977 |
| 1991-02-22 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 1991-02-18 | 952 | 952 | 952 | 952 | 2,000 | 952 |
| 1991-02-15 | 952 | 952 | 952 | 952 | 3,000 | 952 |
| 1991-02-14 | 951 | 952 | 951 | 952 | 9,000 | 952 |
| 1991-02-06 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1991-01-30 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1991-01-28 | 861 | 862 | 861 | 861 | 3,000 | 861 |
| 1991-01-25 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1991-01-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
