5194 相模ゴム工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-12-25 | 380 | 380 | 375 | 380 | 3,000 | 380 |
| 1997-12-19 | 390 | 420 | 390 | 420 | 13,000 | 420 |
| 1997-12-18 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1997-12-17 | 395 | 396 | 395 | 395 | 3,000 | 395 |
| 1997-12-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-12-15 | 420 | 420 | 420 | 420 | 20,000 | 420 |
| 1997-12-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-12-11 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 1997-12-10 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 1997-12-09 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1997-12-05 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1997-12-04 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1997-12-03 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1997-12-02 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1997-12-01 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1997-11-28 | 400 | 405 | 400 | 401 | 4,000 | 401 |
| 1997-11-19 | 380 | 385 | 380 | 385 | 4,000 | 385 |
| 1997-11-17 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1997-11-13 | 385 | 385 | 380 | 380 | 10,000 | 380 |
| 1997-11-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1997-11-10 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1997-11-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-11-05 | 380 | 380 | 371 | 371 | 4,000 | 371 |
| 1997-11-04 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1997-10-31 | 370 | 375 | 370 | 370 | 13,000 | 370 |
| 1997-10-30 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1997-10-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-10-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-10-20 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1997-10-16 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1997-10-15 | 380 | 380 | 370 | 380 | 5,000 | 380 |
| 1997-10-09 | 403 | 403 | 399 | 399 | 15,000 | 399 |
| 1997-10-08 | 461 | 461 | 400 | 400 | 24,000 | 400 |
| 1997-10-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-09-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1997-09-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-09-26 | 390 | 390 | 390 | 390 | 13,000 | 390 |
| 1997-09-25 | 395 | 395 | 390 | 390 | 23,000 | 390 |
| 1997-09-19 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1997-09-18 | 395 | 395 | 395 | 395 | 9,000 | 395 |
| 1997-09-17 | 401 | 401 | 400 | 400 | 17,000 | 400 |
| 1997-09-16 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 1997-09-12 | 420 | 421 | 420 | 420 | 9,000 | 420 |
| 1997-09-11 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 1997-09-10 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1997-09-09 | 470 | 470 | 450 | 450 | 4,000 | 450 |
| 1997-09-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-09-02 | 504 | 504 | 500 | 500 | 5,000 | 500 |
| 1997-08-27 | 504 | 504 | 504 | 504 | 5,000 | 504 |
| 1997-08-21 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1997-08-20 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1997-08-18 | 520 | 520 | 510 | 510 | 11,000 | 510 |
| 1997-08-15 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 1997-08-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-08-13 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 1997-08-08 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1997-08-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-07-30 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1997-07-29 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1997-07-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-07-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-07-14 | 556 | 556 | 550 | 550 | 4,000 | 550 |
| 1997-07-10 | 556 | 556 | 556 | 556 | 6,000 | 556 |
| 1997-07-09 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1997-07-08 | 570 | 570 | 556 | 556 | 27,000 | 556 |
| 1997-07-07 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1997-07-04 | 580 | 580 | 570 | 570 | 8,000 | 570 |
| 1997-07-02 | 585 | 590 | 585 | 590 | 2,000 | 590 |
| 1997-07-01 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 1997-06-23 | 550 | 550 | 545 | 550 | 4,000 | 550 |
| 1997-06-18 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1997-06-17 | 539 | 540 | 539 | 540 | 16,000 | 540 |
| 1997-06-11 | 545 | 550 | 540 | 540 | 11,000 | 540 |
| 1997-06-10 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1997-06-06 | 550 | 555 | 550 | 555 | 26,000 | 555 |
| 1997-05-30 | 555 | 555 | 545 | 545 | 11,000 | 545 |
| 1997-05-28 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1997-05-26 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1997-05-23 | 555 | 555 | 555 | 555 | 8,000 | 555 |
| 1997-05-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1997-05-19 | 554 | 555 | 554 | 555 | 11,000 | 555 |
| 1997-05-14 | 555 | 555 | 554 | 555 | 7,000 | 555 |
| 1997-05-13 | 555 | 555 | 555 | 555 | 18,000 | 555 |
| 1997-05-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-05-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-05-07 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-05-06 | 560 | 560 | 560 | 560 | 14,000 | 560 |
| 1997-05-02 | 555 | 560 | 555 | 560 | 9,000 | 560 |
| 1997-05-01 | 550 | 555 | 550 | 550 | 9,000 | 550 |
| 1997-04-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-04-28 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-04-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-04-11 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-04-10 | 546 | 546 | 530 | 530 | 7,000 | 530 |
| 1997-04-04 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1997-04-03 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1997-04-02 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1997-03-27 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 1997-03-26 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1997-03-25 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1997-03-21 | 536 | 536 | 535 | 535 | 4,000 | 535 |
| 1997-03-18 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 1997-03-12 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1997-03-11 | 536 | 536 | 535 | 535 | 5,000 | 535 |
| 1997-03-10 | 545 | 545 | 540 | 540 | 3,000 | 540 |
| 1997-03-07 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-03-06 | 560 | 560 | 540 | 540 | 11,000 | 540 |
| 1997-03-04 | 571 | 571 | 570 | 570 | 4,000 | 570 |
| 1997-03-03 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 1997-02-27 | 571 | 571 | 571 | 571 | 7,000 | 571 |
| 1997-02-26 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1997-02-24 | 575 | 575 | 571 | 571 | 6,000 | 571 |
| 1997-02-21 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1997-02-20 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1997-02-18 | 571 | 571 | 571 | 571 | 4,000 | 571 |
| 1997-02-17 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1997-02-14 | 571 | 571 | 570 | 570 | 3,000 | 570 |
| 1997-02-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-02-12 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1997-02-10 | 590 | 590 | 589 | 589 | 8,000 | 589 |
| 1997-02-07 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1997-02-06 | 573 | 573 | 570 | 570 | 4,000 | 570 |
| 1997-02-05 | 570 | 573 | 570 | 573 | 5,000 | 573 |
| 1997-02-04 | 573 | 575 | 570 | 570 | 14,000 | 570 |
| 1997-01-31 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1997-01-30 | 572 | 572 | 572 | 572 | 6,000 | 572 |
| 1997-01-28 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-01-17 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1997-01-16 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1997-01-14 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1997-01-09 | 680 | 680 | 671 | 675 | 4,000 | 675 |
| 1997-01-08 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 1997-01-07 | 691 | 691 | 685 | 685 | 4,000 | 685 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
