5194 相模ゴム工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1994-12-26 | 985 | 985 | 975 | 975 | 3,000 | 975 |
| 1994-12-21 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1994-12-19 | 980 | 980 | 980 | 980 | 20,000 | 980 |
| 1994-12-16 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1994-12-14 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1994-12-12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1994-12-02 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1994-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1994-11-30 | 1,000 | 1,000 | 999 | 999 | 32,000 | 999 |
| 1994-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994-11-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-11-08 | 1,080 | 1,090 | 1,080 | 1,090 | 15,000 | 1,090 |
| 1994-11-07 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1994-11-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1994-11-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-10-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-10-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1994-10-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-10-13 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1994-10-11 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1994-09-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-09-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1994-09-26 | 991 | 1,010 | 991 | 1,010 | 4,000 | 1,010 |
| 1994-09-22 | 990 | 990 | 990 | 990 | 8,000 | 990 |
| 1994-09-21 | 1,010 | 1,010 | 990 | 990 | 7,000 | 990 |
| 1994-09-20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-09-19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-09-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1994-09-14 | 1,070 | 1,070 | 1,050 | 1,050 | 26,000 | 1,050 |
| 1994-09-13 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 | 1,070 |
| 1994-09-12 | 1,100 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1994-09-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1994-09-07 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1994-09-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1994-09-02 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1994-09-01 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1994-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1994-08-26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1994-08-25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1994-08-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1994-08-19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1994-08-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1994-08-16 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,150 |
| 1994-08-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-08-05 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1994-08-04 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1994-08-03 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1994-07-28 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1994-07-08 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 1,230 |
| 1994-07-05 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1994-06-29 | 1,180 | 1,230 | 1,180 | 1,230 | 13,000 | 1,230 |
| 1994-06-27 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 1,210 |
| 1994-06-24 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 1994-06-20 | 1,180 | 1,210 | 1,180 | 1,210 | 6,000 | 1,210 |
| 1994-06-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-06-14 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 | 1,190 |
| 1994-06-13 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1994-06-10 | 1,160 | 1,180 | 1,150 | 1,180 | 22,000 | 1,180 |
| 1994-06-09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1994-06-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-06-06 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1994-06-03 | 1,140 | 1,150 | 1,140 | 1,150 | 13,000 | 1,150 |
| 1994-06-02 | 1,130 | 1,130 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1994-05-31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1994-05-26 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1994-05-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-05-20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1994-05-19 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1994-05-17 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1994-05-16 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1994-05-13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1994-05-11 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 | 1,140 |
| 1994-05-10 | 1,100 | 1,110 | 1,100 | 1,110 | 19,000 | 1,110 |
| 1994-05-09 | 1,100 | 1,120 | 1,100 | 1,120 | 13,000 | 1,120 |
| 1994-05-06 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1994-05-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1994-04-28 | 1,120 | 1,130 | 1,120 | 1,130 | 13,000 | 1,130 |
| 1994-04-27 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1994-04-26 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1994-04-25 | 1,160 | 1,160 | 1,150 | 1,160 | 20,000 | 1,160 |
| 1994-04-22 | 1,140 | 1,160 | 1,140 | 1,160 | 36,000 | 1,160 |
| 1994-04-21 | 1,120 | 1,140 | 1,120 | 1,140 | 30,000 | 1,140 |
| 1994-04-20 | 1,120 | 1,140 | 1,120 | 1,140 | 14,000 | 1,140 |
| 1994-04-18 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1994-04-15 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1994-04-13 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1994-03-31 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-03-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1994-03-29 | 1,220 | 1,240 | 1,220 | 1,240 | 5,000 | 1,240 |
| 1994-03-28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1994-03-18 | 1,300 | 1,300 | 1,290 | 1,290 | 19,000 | 1,290 |
| 1994-03-17 | 1,270 | 1,290 | 1,270 | 1,290 | 19,000 | 1,290 |
| 1994-03-16 | 1,250 | 1,300 | 1,250 | 1,300 | 26,000 | 1,300 |
| 1994-03-14 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1994-03-08 | 1,260 | 1,270 | 1,210 | 1,260 | 15,000 | 1,260 |
| 1994-02-25 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 1,260 |
| 1994-02-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1994-02-23 | 1,200 | 1,250 | 1,200 | 1,250 | 4,000 | 1,250 |
| 1994-02-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1994-02-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-02-10 | 1,250 | 1,270 | 1,250 | 1,270 | 11,000 | 1,270 |
| 1994-02-09 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1994-02-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1994-02-07 | 1,250 | 1,260 | 1,250 | 1,260 | 9,000 | 1,260 |
| 1994-02-04 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1994-02-02 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 1,250 |
| 1994-02-01 | 1,300 | 1,300 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1994-01-31 | 1,250 | 1,300 | 1,250 | 1,300 | 4,000 | 1,300 |
| 1994-01-28 | 1,230 | 1,240 | 1,210 | 1,240 | 21,000 | 1,240 |
| 1994-01-27 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 1,230 |
| 1994-01-26 | 1,210 | 1,240 | 1,210 | 1,220 | 25,000 | 1,220 |
| 1994-01-25 | 1,200 | 1,240 | 1,200 | 1,240 | 23,000 | 1,240 |
| 1994-01-24 | 1,190 | 1,190 | 1,150 | 1,170 | 12,000 | 1,170 |
| 1994-01-21 | 1,170 | 1,240 | 1,170 | 1,240 | 46,000 | 1,240 |
| 1994-01-20 | 1,150 | 1,180 | 1,150 | 1,180 | 12,000 | 1,180 |
| 1994-01-18 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1994-01-14 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 1,160 |
| 1994-01-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-01-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-01-11 | 1,090 | 1,150 | 1,090 | 1,150 | 26,000 | 1,150 |
| 1994-01-10 | 1,080 | 1,150 | 1,070 | 1,080 | 45,000 | 1,080 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
