5194 相模ゴム工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1992-12-25 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1992-12-24 | 1,160 | 1,160 | 1,140 | 1,150 | 17,000 | 1,150 |
| 1992-12-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-12-18 | 1,150 | 1,160 | 1,150 | 1,160 | 10,000 | 1,160 |
| 1992-12-16 | 1,150 | 1,160 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1992-12-14 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1992-12-11 | 1,200 | 1,200 | 1,180 | 1,200 | 20,000 | 1,200 |
| 1992-12-10 | 1,220 | 1,220 | 1,200 | 1,200 | 38,000 | 1,200 |
| 1992-12-09 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1992-12-07 | 1,200 | 1,200 | 1,190 | 1,200 | 10,000 | 1,200 |
| 1992-12-03 | 1,230 | 1,270 | 1,210 | 1,210 | 10,000 | 1,210 |
| 1992-12-02 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 1,210 |
| 1992-11-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-11-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1992-11-26 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1992-11-25 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 1992-11-20 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1992-11-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1992-11-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-11-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-11-13 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1992-11-12 | 1,250 | 1,250 | 1,230 | 1,230 | 11,000 | 1,230 |
| 1992-11-11 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 1,250 |
| 1992-11-04 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1992-11-02 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1992-10-30 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1992-10-28 | 1,320 | 1,330 | 1,320 | 1,330 | 4,000 | 1,330 |
| 1992-10-27 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-10-26 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-10-23 | 1,300 | 1,320 | 1,300 | 1,310 | 16,000 | 1,310 |
| 1992-10-22 | 1,260 | 1,290 | 1,260 | 1,290 | 26,000 | 1,290 |
| 1992-10-21 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1992-10-20 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1992-10-19 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 | 1,290 |
| 1992-10-16 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1992-10-15 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1992-10-14 | 1,290 | 1,300 | 1,290 | 1,290 | 20,000 | 1,290 |
| 1992-10-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1992-10-12 | 1,260 | 1,270 | 1,260 | 1,270 | 5,000 | 1,270 |
| 1992-10-09 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1992-10-08 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1992-10-02 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1992-10-01 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1992-09-30 | 1,150 | 1,200 | 1,150 | 1,200 | 28,000 | 1,200 |
| 1992-09-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-09-25 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 | 1,260 |
| 1992-09-24 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1992-09-22 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1992-09-21 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1992-09-17 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1992-09-14 | 1,210 | 1,250 | 1,210 | 1,250 | 4,000 | 1,250 |
| 1992-09-11 | 1,210 | 1,210 | 1,200 | 1,210 | 7,000 | 1,210 |
| 1992-09-09 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1992-09-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1992-09-07 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 1,170 |
| 1992-09-04 | 1,160 | 1,200 | 1,160 | 1,170 | 7,000 | 1,170 |
| 1992-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1992-08-31 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1992-08-28 | 1,150 | 1,230 | 1,150 | 1,230 | 6,000 | 1,230 |
| 1992-08-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-08-26 | 1,100 | 1,150 | 1,100 | 1,150 | 8,000 | 1,150 |
| 1992-08-25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1992-08-24 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 | 1,040 |
| 1992-08-20 | 950 | 961 | 950 | 961 | 5,000 | 961 |
| 1992-08-19 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1992-08-17 | 980 | 995 | 980 | 995 | 9,000 | 995 |
| 1992-08-14 | 965 | 980 | 965 | 980 | 5,000 | 980 |
| 1992-08-13 | 980 | 995 | 980 | 995 | 5,000 | 995 |
| 1992-08-12 | 1,050 | 1,050 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1992-08-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-08-07 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1992-07-31 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1992-07-30 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1992-07-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1992-07-23 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 | 1,180 |
| 1992-07-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-07-20 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1992-07-17 | 1,290 | 1,290 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1992-07-13 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 | 1,290 |
| 1992-07-10 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1992-07-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1992-07-07 | 1,200 | 1,260 | 1,200 | 1,260 | 6,000 | 1,260 |
| 1992-07-06 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 1,180 |
| 1992-07-01 | 1,060 | 1,060 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1992-06-26 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1992-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-06-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1992-06-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-06-10 | 1,250 | 1,250 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1992-06-08 | 1,260 | 1,260 | 1,250 | 1,260 | 9,000 | 1,260 |
| 1992-06-03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1992-06-02 | 1,320 | 1,320 | 1,300 | 1,320 | 7,000 | 1,320 |
| 1992-06-01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-05-29 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 | 1,300 |
| 1992-05-28 | 1,270 | 1,280 | 1,270 | 1,280 | 9,000 | 1,280 |
| 1992-05-27 | 1,260 | 1,290 | 1,260 | 1,290 | 4,000 | 1,290 |
| 1992-05-26 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1992-05-20 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1992-05-19 | 1,320 | 1,340 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1992-05-18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1992-05-14 | 1,340 | 1,350 | 1,320 | 1,320 | 32,000 | 1,320 |
| 1992-05-13 | 1,320 | 1,330 | 1,320 | 1,330 | 13,000 | 1,330 |
| 1992-05-12 | 1,320 | 1,330 | 1,300 | 1,330 | 13,000 | 1,330 |
| 1992-05-11 | 1,340 | 1,380 | 1,320 | 1,340 | 36,000 | 1,340 |
| 1992-05-08 | 1,310 | 1,320 | 1,310 | 1,320 | 7,000 | 1,320 |
| 1992-04-28 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1992-04-27 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1992-04-24 | 1,190 | 1,200 | 1,190 | 1,200 | 10,000 | 1,200 |
| 1992-04-23 | 1,210 | 1,210 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1992-04-21 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 | 1,210 |
| 1992-04-20 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1992-04-17 | 1,280 | 1,290 | 1,270 | 1,290 | 6,000 | 1,290 |
| 1992-04-16 | 1,270 | 1,290 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1992-04-15 | 1,160 | 1,250 | 1,160 | 1,250 | 3,000 | 1,250 |
| 1992-04-13 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1992-04-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-04-02 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1992-04-01 | 1,260 | 1,260 | 1,180 | 1,180 | 8,000 | 1,180 |
| 1992-03-31 | 1,280 | 1,290 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1992-03-30 | 1,260 | 1,280 | 1,260 | 1,280 | 11,000 | 1,280 |
| 1992-03-27 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1992-03-26 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1992-03-25 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1992-03-24 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1992-03-23 | 1,340 | 1,340 | 1,330 | 1,330 | 7,000 | 1,330 |
| 1992-03-19 | 1,280 | 1,300 | 1,280 | 1,290 | 5,000 | 1,290 |
| 1992-03-18 | 1,240 | 1,270 | 1,230 | 1,270 | 21,000 | 1,270 |
| 1992-03-17 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1992-03-16 | 1,330 | 1,330 | 1,270 | 1,270 | 32,000 | 1,270 |
| 1992-03-13 | 1,340 | 1,370 | 1,320 | 1,370 | 45,000 | 1,370 |
| 1992-03-12 | 1,300 | 1,340 | 1,300 | 1,340 | 36,000 | 1,340 |
| 1992-03-11 | 1,320 | 1,350 | 1,310 | 1,310 | 33,000 | 1,310 |
| 1992-03-10 | 1,320 | 1,320 | 1,300 | 1,300 | 20,000 | 1,300 |
| 1992-03-09 | 1,330 | 1,340 | 1,320 | 1,330 | 43,000 | 1,330 |
| 1992-03-06 | 1,340 | 1,340 | 1,300 | 1,330 | 48,000 | 1,330 |
| 1992-03-05 | 1,150 | 1,320 | 1,150 | 1,300 | 28,000 | 1,300 |
| 1992-03-04 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1992-03-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1992-03-02 | 1,210 | 1,210 | 1,200 | 1,210 | 9,000 | 1,210 |
| 1992-02-28 | 1,250 | 1,250 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1992-02-26 | 1,140 | 1,170 | 1,140 | 1,170 | 11,000 | 1,170 |
| 1992-02-25 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1992-02-24 | 1,110 | 1,180 | 1,110 | 1,180 | 22,000 | 1,180 |
| 1992-02-17 | 1,120 | 1,120 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1992-02-14 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1992-02-13 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1992-02-12 | 1,120 | 1,140 | 1,120 | 1,130 | 6,000 | 1,130 |
| 1992-02-10 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 | 1,120 |
| 1992-02-07 | 1,070 | 1,120 | 1,070 | 1,120 | 13,000 | 1,120 |
| 1992-02-06 | 1,030 | 1,050 | 1,030 | 1,050 | 10,000 | 1,050 |
| 1992-02-05 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 | 1,030 |
| 1992-02-04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1992-02-03 | 1,030 | 1,050 | 1,020 | 1,020 | 63,000 | 1,020 |
| 1992-01-31 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 1,020 |
| 1992-01-29 | 910 | 940 | 910 | 920 | 61,000 | 920 |
| 1992-01-28 | 900 | 910 | 900 | 910 | 14,000 | 910 |
| 1992-01-27 | 923 | 923 | 910 | 910 | 6,000 | 910 |
| 1992-01-24 | 925 | 925 | 923 | 923 | 2,000 | 923 |
| 1992-01-23 | 939 | 940 | 939 | 940 | 3,000 | 940 |
| 1992-01-22 | 950 | 950 | 940 | 950 | 12,000 | 950 |
| 1992-01-21 | 975 | 975 | 964 | 964 | 7,000 | 964 |
| 1992-01-20 | 989 | 989 | 989 | 989 | 10,000 | 989 |
| 1992-01-17 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1992-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-01-14 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1992-01-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-01-09 | 1,050 | 1,050 | 1,030 | 1,040 | 3,000 | 1,040 |
| 1992-01-08 | 1,130 | 1,130 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1992-01-07 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1992-01-06 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 1,120 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
