5194 相模ゴム工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-12-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-12-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-12-20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-12-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-12-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1993-12-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-12-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-12-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1993-12-10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1993-12-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-12-08 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 1993-12-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1993-12-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-12-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-12-02 | 1,050 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1993-12-01 | 1,000 | 1,050 | 1,000 | 1,050 | 9,000 | 1,050 |
| 1993-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-11-29 | 1,010 | 1,010 | 980 | 980 | 4,000 | 980 |
| 1993-11-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-11-25 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 | 1,020 |
| 1993-11-24 | 1,060 | 1,060 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-11-22 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1993-11-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-11-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-11-17 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1993-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-11-12 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1993-11-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-11-10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1993-11-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-11-08 | 1,150 | 1,170 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1993-11-02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-11-01 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1993-10-29 | 1,210 | 1,230 | 1,210 | 1,230 | 18,000 | 1,230 |
| 1993-10-28 | 1,200 | 1,220 | 1,200 | 1,210 | 34,000 | 1,210 |
| 1993-10-27 | 1,190 | 1,210 | 1,190 | 1,210 | 10,000 | 1,210 |
| 1993-10-26 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1993-10-25 | 1,160 | 1,160 | 1,150 | 1,160 | 10,000 | 1,160 |
| 1993-10-22 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1993-10-21 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1993-10-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-10-18 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 1,180 |
| 1993-10-15 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1993-10-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1993-10-12 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1993-10-08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1993-10-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1993-10-01 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1993-09-30 | 1,260 | 1,280 | 1,260 | 1,280 | 18,000 | 1,280 |
| 1993-09-29 | 1,240 | 1,260 | 1,240 | 1,260 | 3,000 | 1,260 |
| 1993-09-28 | 1,220 | 1,240 | 1,220 | 1,240 | 5,000 | 1,240 |
| 1993-09-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-09-24 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 | 1,230 |
| 1993-09-22 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1993-09-21 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 1,180 |
| 1993-09-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-09-17 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1993-09-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-09-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-09-10 | 1,210 | 1,250 | 1,210 | 1,250 | 6,000 | 1,250 |
| 1993-09-09 | 1,180 | 1,210 | 1,180 | 1,210 | 6,000 | 1,210 |
| 1993-09-08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1993-09-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-09-06 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1993-09-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-09-01 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1993-08-31 | 1,180 | 1,230 | 1,180 | 1,230 | 3,000 | 1,230 |
| 1993-08-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-08-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-08-17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1993-08-16 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1993-08-11 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 1,200 |
| 1993-08-10 | 1,150 | 1,150 | 1,150 | 1,150 | 47,000 | 1,150 |
| 1993-08-09 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1993-08-06 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1993-08-05 | 1,160 | 1,190 | 1,160 | 1,190 | 15,000 | 1,190 |
| 1993-08-04 | 1,170 | 1,180 | 1,160 | 1,170 | 44,000 | 1,170 |
| 1993-08-02 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1993-07-30 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1993-07-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-07-23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1993-07-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-07-21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-07-20 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1993-07-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-07-15 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 1,210 |
| 1993-07-14 | 1,240 | 1,240 | 1,230 | 1,230 | 10,000 | 1,230 |
| 1993-07-12 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1993-07-09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1993-07-08 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1993-07-07 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 | 1,230 |
| 1993-07-06 | 1,230 | 1,230 | 1,230 | 1,230 | 123,000 | 1,230 |
| 1993-07-01 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1993-06-29 | 1,300 | 1,330 | 1,300 | 1,330 | 10,000 | 1,330 |
| 1993-06-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1993-06-17 | 1,230 | 1,270 | 1,230 | 1,270 | 3,000 | 1,270 |
| 1993-06-16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1993-06-14 | 1,290 | 1,310 | 1,290 | 1,310 | 13,000 | 1,310 |
| 1993-06-11 | 1,250 | 1,300 | 1,250 | 1,300 | 59,000 | 1,300 |
| 1993-06-10 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1993-06-08 | 1,280 | 1,280 | 1,250 | 1,250 | 41,000 | 1,250 |
| 1993-06-07 | 1,280 | 1,280 | 1,270 | 1,280 | 12,000 | 1,280 |
| 1993-06-04 | 1,300 | 1,300 | 1,280 | 1,280 | 17,000 | 1,280 |
| 1993-06-03 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 1,300 |
| 1993-06-02 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1993-06-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-05-31 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1993-05-28 | 1,330 | 1,330 | 1,320 | 1,320 | 19,000 | 1,320 |
| 1993-05-27 | 1,330 | 1,330 | 1,320 | 1,330 | 32,000 | 1,330 |
| 1993-05-26 | 1,390 | 1,390 | 1,360 | 1,360 | 17,000 | 1,360 |
| 1993-05-25 | 1,410 | 1,430 | 1,410 | 1,430 | 10,000 | 1,430 |
| 1993-05-24 | 1,370 | 1,400 | 1,350 | 1,400 | 12,000 | 1,400 |
| 1993-05-21 | 1,330 | 1,360 | 1,330 | 1,350 | 12,000 | 1,350 |
| 1993-05-20 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1993-05-19 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1993-05-18 | 1,350 | 1,350 | 1,340 | 1,350 | 4,000 | 1,350 |
| 1993-05-17 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1993-05-14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-05-13 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1993-05-12 | 1,350 | 1,370 | 1,340 | 1,340 | 17,000 | 1,340 |
| 1993-05-11 | 1,330 | 1,350 | 1,330 | 1,330 | 55,000 | 1,330 |
| 1993-05-10 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1993-05-07 | 1,290 | 1,290 | 1,290 | 1,290 | 31,000 | 1,290 |
| 1993-05-06 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1993-04-30 | 1,260 | 1,260 | 1,230 | 1,230 | 30,000 | 1,230 |
| 1993-04-28 | 1,230 | 1,280 | 1,230 | 1,260 | 20,000 | 1,260 |
| 1993-04-27 | 1,220 | 1,230 | 1,220 | 1,230 | 20,000 | 1,230 |
| 1993-04-23 | 1,250 | 1,250 | 1,200 | 1,220 | 45,000 | 1,220 |
| 1993-04-16 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 | 1,250 |
| 1993-04-15 | 1,300 | 1,300 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1993-04-14 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1993-04-13 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1993-04-12 | 1,240 | 1,240 | 1,240 | 1,240 | 22,000 | 1,240 |
| 1993-04-09 | 1,280 | 1,280 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1993-04-08 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1993-04-07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1993-04-06 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1993-04-05 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 | 1,250 |
| 1993-04-02 | 1,220 | 1,220 | 1,200 | 1,210 | 8,000 | 1,210 |
| 1993-04-01 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1993-03-30 | 1,240 | 1,240 | 1,220 | 1,220 | 11,000 | 1,220 |
| 1993-03-29 | 1,220 | 1,220 | 1,200 | 1,210 | 7,000 | 1,210 |
| 1993-03-25 | 1,260 | 1,270 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1993-03-24 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1993-03-23 | 1,240 | 1,260 | 1,240 | 1,260 | 40,000 | 1,260 |
| 1993-03-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1993-03-19 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1993-03-18 | 1,160 | 1,210 | 1,160 | 1,210 | 5,000 | 1,210 |
| 1993-03-16 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1993-03-15 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1993-03-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-03-11 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1993-03-09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-03-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-03-05 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1993-03-04 | 1,160 | 1,160 | 1,120 | 1,120 | 8,000 | 1,120 |
| 1993-03-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-02-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-02-22 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1993-02-19 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1993-02-15 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1993-02-12 | 1,180 | 1,200 | 1,180 | 1,200 | 14,000 | 1,200 |
| 1993-02-04 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1993-01-21 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-01-18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-01-14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-01-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-01-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-01-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
