5194 相模ゴム工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1996-12-24 | 725 | 725 | 725 | 725 | 9,000 | 725 |
| 1996-12-16 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1996-12-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1996-12-11 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1996-12-10 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 1996-12-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-12-03 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1996-11-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-11-28 | 705 | 720 | 705 | 720 | 3,000 | 720 |
| 1996-11-26 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1996-11-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-11-20 | 684 | 685 | 684 | 685 | 2,000 | 685 |
| 1996-11-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-11-11 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 1996-11-07 | 724 | 724 | 724 | 724 | 5,000 | 724 |
| 1996-11-05 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 1996-10-30 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 1996-10-29 | 726 | 730 | 726 | 730 | 3,000 | 730 |
| 1996-10-28 | 710 | 726 | 710 | 726 | 3,000 | 726 |
| 1996-10-25 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1996-10-23 | 721 | 721 | 720 | 720 | 8,000 | 720 |
| 1996-10-16 | 715 | 720 | 715 | 720 | 3,000 | 720 |
| 1996-10-11 | 712 | 720 | 712 | 720 | 2,000 | 720 |
| 1996-10-07 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1996-10-04 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1996-10-02 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1996-09-25 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1996-09-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-09-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-09-17 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1996-09-12 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1996-09-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-09-05 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-09-03 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1996-09-02 | 749 | 749 | 749 | 749 | 20,000 | 749 |
| 1996-08-30 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-08-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-08-22 | 750 | 751 | 750 | 751 | 6,000 | 751 |
| 1996-08-20 | 751 | 751 | 751 | 751 | 10,000 | 751 |
| 1996-08-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-08-14 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-08-13 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1996-08-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-08-06 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 1996-08-05 | 751 | 760 | 751 | 760 | 2,000 | 760 |
| 1996-08-02 | 759 | 759 | 750 | 750 | 4,000 | 750 |
| 1996-07-26 | 750 | 760 | 750 | 760 | 4,000 | 760 |
| 1996-07-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-07-24 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-07-23 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 1996-07-12 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 1996-07-10 | 789 | 795 | 789 | 795 | 4,000 | 795 |
| 1996-07-05 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1996-07-04 | 758 | 790 | 758 | 790 | 2,000 | 790 |
| 1996-07-03 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 1996-07-02 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 1996-07-01 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1996-06-28 | 778 | 778 | 778 | 778 | 3,000 | 778 |
| 1996-06-26 | 748 | 748 | 748 | 748 | 21,000 | 748 |
| 1996-06-25 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1996-06-24 | 750 | 750 | 745 | 750 | 36,000 | 750 |
| 1996-06-21 | 750 | 750 | 750 | 750 | 13,000 | 750 |
| 1996-06-19 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1996-06-18 | 740 | 760 | 740 | 760 | 12,000 | 760 |
| 1996-06-14 | 745 | 745 | 740 | 740 | 19,000 | 740 |
| 1996-06-13 | 740 | 740 | 740 | 740 | 15,000 | 740 |
| 1996-06-12 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1996-06-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-06-06 | 758 | 758 | 758 | 758 | 8,000 | 758 |
| 1996-06-04 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-06-03 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1996-05-31 | 758 | 758 | 758 | 758 | 10,000 | 758 |
| 1996-05-30 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1996-05-29 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-05-28 | 775 | 780 | 775 | 780 | 26,000 | 780 |
| 1996-05-27 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-05-24 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1996-05-23 | 801 | 801 | 800 | 800 | 3,000 | 800 |
| 1996-05-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-05-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-05-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-05-14 | 830 | 830 | 829 | 829 | 4,000 | 829 |
| 1996-05-13 | 820 | 830 | 820 | 830 | 3,000 | 830 |
| 1996-05-10 | 794 | 794 | 790 | 790 | 3,000 | 790 |
| 1996-05-09 | 794 | 794 | 791 | 791 | 9,000 | 791 |
| 1996-05-08 | 794 | 794 | 794 | 794 | 2,000 | 794 |
| 1996-05-07 | 789 | 796 | 789 | 796 | 4,000 | 796 |
| 1996-05-02 | 790 | 795 | 789 | 789 | 7,000 | 789 |
| 1996-05-01 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1996-04-25 | 798 | 800 | 795 | 795 | 5,000 | 795 |
| 1996-04-24 | 800 | 809 | 798 | 798 | 3,000 | 798 |
| 1996-04-23 | 805 | 810 | 805 | 810 | 2,000 | 810 |
| 1996-04-22 | 798 | 800 | 798 | 800 | 3,000 | 800 |
| 1996-04-19 | 794 | 794 | 789 | 794 | 3,000 | 794 |
| 1996-04-18 | 795 | 798 | 795 | 798 | 2,000 | 798 |
| 1996-04-17 | 790 | 795 | 790 | 795 | 4,000 | 795 |
| 1996-04-16 | 789 | 790 | 789 | 789 | 3,000 | 789 |
| 1996-04-15 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1996-04-12 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1996-04-11 | 791 | 792 | 791 | 792 | 4,000 | 792 |
| 1996-04-10 | 793 | 793 | 793 | 793 | 2,000 | 793 |
| 1996-04-09 | 789 | 790 | 789 | 790 | 2,000 | 790 |
| 1996-04-08 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-04-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-04-03 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-03-27 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 1996-03-25 | 713 | 713 | 713 | 713 | 2,000 | 713 |
| 1996-03-21 | 715 | 715 | 712 | 712 | 3,000 | 712 |
| 1996-03-15 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 1996-03-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-03-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-03-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-03-05 | 730 | 730 | 730 | 730 | 9,000 | 730 |
| 1996-02-27 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1996-02-23 | 785 | 790 | 785 | 790 | 4,000 | 790 |
| 1996-02-22 | 780 | 785 | 780 | 785 | 6,000 | 785 |
| 1996-02-20 | 775 | 776 | 775 | 776 | 6,000 | 776 |
| 1996-02-19 | 775 | 775 | 775 | 775 | 6,000 | 775 |
| 1996-02-16 | 775 | 775 | 775 | 775 | 11,000 | 775 |
| 1996-02-15 | 780 | 780 | 775 | 775 | 7,000 | 775 |
| 1996-02-14 | 775 | 789 | 775 | 789 | 8,000 | 789 |
| 1996-02-13 | 770 | 775 | 770 | 775 | 12,000 | 775 |
| 1996-02-09 | 755 | 770 | 755 | 770 | 46,000 | 770 |
| 1996-02-08 | 750 | 754 | 750 | 750 | 5,000 | 750 |
| 1996-02-07 | 750 | 754 | 748 | 754 | 14,000 | 754 |
| 1996-02-06 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-02-05 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1996-02-02 | 760 | 760 | 759 | 759 | 5,000 | 759 |
| 1996-02-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-01-31 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-01-29 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1996-01-26 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1996-01-25 | 730 | 730 | 710 | 710 | 8,000 | 710 |
| 1996-01-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-01-23 | 758 | 758 | 758 | 758 | 5,000 | 758 |
| 1996-01-22 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 1996-01-19 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1996-01-18 | 770 | 770 | 760 | 760 | 13,000 | 760 |
| 1996-01-17 | 766 | 770 | 765 | 770 | 8,000 | 770 |
| 1996-01-16 | 755 | 760 | 755 | 760 | 9,000 | 760 |
| 1996-01-12 | 750 | 755 | 750 | 755 | 10,000 | 755 |
| 1996-01-11 | 740 | 740 | 735 | 740 | 4,000 | 740 |
| 1996-01-10 | 740 | 750 | 740 | 750 | 7,000 | 750 |
| 1996-01-09 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-01-05 | 747 | 747 | 730 | 730 | 2,000 | 730 |
| 1996-01-04 | 750 | 750 | 750 | 750 | 4,000 | 750 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
