5194 相模ゴム工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 1995-12-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-12-25 | 730 | 730 | 725 | 725 | 2,000 | 725 |
| 1995-12-22 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1995-12-21 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 1995-12-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-12-18 | 735 | 740 | 735 | 740 | 8,000 | 740 |
| 1995-12-15 | 729 | 740 | 729 | 740 | 3,000 | 740 |
| 1995-12-12 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 1995-12-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-12-08 | 710 | 710 | 700 | 700 | 57,000 | 700 |
| 1995-12-07 | 701 | 701 | 700 | 700 | 5,000 | 700 |
| 1995-12-06 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1995-12-05 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 1995-12-04 | 700 | 700 | 680 | 680 | 3,000 | 680 |
| 1995-11-30 | 690 | 690 | 680 | 680 | 4,000 | 680 |
| 1995-11-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-11-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-11-22 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 1995-11-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-11-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-11-09 | 691 | 692 | 690 | 690 | 11,000 | 690 |
| 1995-11-08 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1995-11-07 | 690 | 690 | 690 | 690 | 10,000 | 690 |
| 1995-11-01 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1995-10-30 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1995-10-27 | 689 | 689 | 689 | 689 | 3,000 | 689 |
| 1995-10-24 | 690 | 690 | 689 | 689 | 2,000 | 689 |
| 1995-10-20 | 687 | 687 | 686 | 686 | 2,000 | 686 |
| 1995-10-19 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 1995-10-17 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1995-10-16 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-10-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-10-06 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1995-10-05 | 690 | 690 | 680 | 680 | 10,000 | 680 |
| 1995-10-04 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1995-10-03 | 714 | 721 | 714 | 721 | 2,000 | 721 |
| 1995-09-29 | 725 | 730 | 725 | 730 | 13,000 | 730 |
| 1995-09-28 | 714 | 725 | 714 | 725 | 6,000 | 725 |
| 1995-09-27 | 714 | 725 | 714 | 725 | 5,000 | 725 |
| 1995-09-26 | 714 | 720 | 714 | 720 | 3,000 | 720 |
| 1995-09-25 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1995-09-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-09-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-09-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-09-11 | 698 | 710 | 698 | 710 | 3,000 | 710 |
| 1995-09-08 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-09-07 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1995-09-06 | 690 | 690 | 670 | 670 | 2,000 | 670 |
| 1995-09-05 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1995-09-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-09-01 | 690 | 690 | 670 | 670 | 3,000 | 670 |
| 1995-08-31 | 715 | 715 | 700 | 700 | 5,000 | 700 |
| 1995-08-30 | 695 | 715 | 695 | 715 | 7,000 | 715 |
| 1995-08-29 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1995-08-28 | 680 | 685 | 680 | 685 | 6,000 | 685 |
| 1995-08-25 | 690 | 690 | 670 | 670 | 9,000 | 670 |
| 1995-08-24 | 660 | 670 | 660 | 670 | 8,000 | 670 |
| 1995-08-23 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1995-08-22 | 650 | 660 | 650 | 655 | 9,000 | 655 |
| 1995-08-21 | 660 | 660 | 645 | 645 | 6,000 | 645 |
| 1995-08-18 | 650 | 655 | 645 | 650 | 6,000 | 650 |
| 1995-08-17 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 1995-08-16 | 638 | 640 | 635 | 640 | 6,000 | 640 |
| 1995-08-11 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 1995-08-10 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1995-08-09 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1995-08-07 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1995-08-04 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1995-08-03 | 578 | 588 | 578 | 578 | 14,000 | 578 |
| 1995-08-02 | 578 | 578 | 578 | 578 | 8,000 | 578 |
| 1995-08-01 | 580 | 580 | 578 | 578 | 13,000 | 578 |
| 1995-07-31 | 580 | 580 | 578 | 578 | 2,000 | 578 |
| 1995-07-28 | 571 | 575 | 570 | 570 | 18,000 | 570 |
| 1995-07-27 | 570 | 575 | 570 | 570 | 15,000 | 570 |
| 1995-07-26 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1995-07-25 | 575 | 575 | 575 | 575 | 10,000 | 575 |
| 1995-07-24 | 585 | 585 | 580 | 584 | 24,000 | 584 |
| 1995-07-21 | 585 | 585 | 584 | 584 | 31,000 | 584 |
| 1995-07-20 | 625 | 625 | 583 | 585 | 67,000 | 585 |
| 1995-07-19 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1995-07-18 | 640 | 650 | 640 | 641 | 15,000 | 641 |
| 1995-07-17 | 632 | 651 | 632 | 640 | 85,000 | 640 |
| 1995-07-14 | 651 | 651 | 622 | 622 | 4,000 | 622 |
| 1995-07-13 | 660 | 660 | 651 | 651 | 16,000 | 651 |
| 1995-07-12 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1995-07-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-06-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-06-29 | 580 | 580 | 580 | 580 | 13,000 | 580 |
| 1995-06-28 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 1995-06-27 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1995-06-26 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1995-06-23 | 610 | 610 | 609 | 609 | 2,000 | 609 |
| 1995-06-22 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1995-06-12 | 615 | 615 | 610 | 610 | 2,000 | 610 |
| 1995-06-09 | 600 | 616 | 600 | 615 | 3,000 | 615 |
| 1995-06-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-06-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-06-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-06-01 | 650 | 660 | 650 | 650 | 3,000 | 650 |
| 1995-05-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-05-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-05-23 | 710 | 720 | 710 | 715 | 3,000 | 715 |
| 1995-05-22 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1995-05-12 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1995-05-10 | 730 | 730 | 729 | 729 | 2,000 | 729 |
| 1995-05-09 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 1995-05-08 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1995-05-02 | 727 | 728 | 727 | 728 | 8,000 | 728 |
| 1995-05-01 | 729 | 729 | 728 | 728 | 2,000 | 728 |
| 1995-04-28 | 730 | 730 | 728 | 728 | 3,000 | 728 |
| 1995-04-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-04-26 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 1995-04-25 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1995-04-24 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1995-04-21 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1995-04-20 | 730 | 730 | 730 | 730 | 20,000 | 730 |
| 1995-04-11 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1995-04-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-03-28 | 740 | 740 | 729 | 729 | 3,000 | 729 |
| 1995-03-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-03-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-03-22 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1995-03-17 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1995-03-16 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1995-03-15 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1995-03-13 | 899 | 899 | 880 | 880 | 2,000 | 880 |
| 1995-02-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-02-23 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1995-02-13 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1995-02-08 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1995-02-03 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-01-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-01-25 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1995-01-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
