5194 相模ゴム工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	535	535	535	535	3,000	535
1998-12-29	540	540	535	535	3,000	535
1998-12-28	530	530	530	530	5,000	530
1998-12-25	535	535	530	530	11,000	530
1998-12-24	550	550	544	544	9,000	544
1998-12-22	555	555	540	545	9,000	545
1998-12-21	550	550	540	540	4,000	540
1998-12-18	530	530	520	520	3,000	520
1998-12-17	550	550	540	540	8,000	540
1998-12-16	550	550	550	550	9,000	550
1998-12-15	551	551	517	517	8,000	517
1998-12-14	569	570	551	551	4,000	551
1998-12-11	530	550	530	550	9,000	550
1998-12-10	550	580	550	570	31,000	570
1998-12-09	516	517	516	517	3,000	517
1998-12-08	517	517	517	517	1,000	517
1998-12-07	516	516	516	516	1,000	516
1998-12-04	516	516	516	516	2,000	516
1998-12-03	550	550	550	550	1,000	550
1998-12-02	560	560	550	550	3,000	550
1998-12-01	560	560	560	560	2,000	560
1998-11-30	570	570	570	570	5,000	570
1998-11-27	580	580	510	510	13,000	510
1998-11-26	550	560	550	560	18,000	560
1998-11-25	470	480	470	480	9,000	480
1998-11-24	470	470	470	470	2,000	470
1998-11-20	450	450	450	450	5,000	450
1998-11-19	450	450	450	450	1,000	450
1998-11-18	450	450	450	450	4,000	450
1998-11-17	450	450	450	450	3,000	450
1998-11-12	415	425	400	425	9,000	425
1998-11-11	420	420	418	418	2,000	418
1998-11-10	416	419	416	419	5,000	419
1998-11-09	410	410	410	410	1,000	410
1998-11-06	401	401	401	401	6,000	401
1998-11-05	400	409	400	409	9,000	409
1998-11-04	410	410	400	400	5,000	400
1998-10-30	400	400	400	400	1,000	400
1998-10-29	391	400	391	400	6,000	400
1998-10-28	381	381	381	381	1,000	381
1998-10-27	390	390	390	390	1,000	390
1998-10-23	400	400	400	400	4,000	400
1998-10-22	400	400	400	400	1,000	400
1998-10-21	399	399	380	380	3,000	380
1998-10-20	400	400	400	400	2,000	400
1998-10-19	410	410	400	400	2,000	400
1998-10-16	370	370	370	370	7,000	370
1998-10-13	380	390	370	370	7,000	370
1998-10-09	410	410	410	410	1,000	410
1998-10-08	393	393	390	390	7,000	390
1998-10-07	391	400	391	391	4,000	391
1998-10-06	389	390	389	390	3,000	390
1998-10-05	380	390	380	390	3,000	390
1998-10-02	389	389	389	389	1,000	389
1998-10-01	410	410	400	400	6,000	400
1998-09-30	420	420	420	420	4,000	420
1998-09-29	420	420	420	420	1,000	420
1998-09-28	430	430	420	421	5,000	421
1998-09-25	440	440	430	430	7,000	430
1998-09-24	450	450	450	450	1,000	450
1998-09-22	430	430	430	430	6,000	430
1998-09-21	430	430	430	430	1,000	430
1998-09-18	470	470	470	470	4,000	470
1998-09-17	470	470	470	470	1,000	470
1998-09-10	490	490	470	470	4,000	470
1998-09-08	480	480	480	480	10,000	480
1998-09-04	465	470	465	470	11,000	470
1998-09-03	461	461	460	460	3,000	460
1998-09-02	500	500	500	500	1,000	500
1998-09-01	450	455	450	455	3,000	455
1998-08-31	475	475	475	475	1,000	475
1998-08-28	470	470	465	470	4,000	470
1998-08-27	480	480	480	480	3,000	480
1998-08-26	490	490	480	480	6,000	480
1998-08-24	485	485	485	485	1,000	485
1998-08-21	485	490	485	490	2,000	490
1998-08-13	490	490	490	490	2,000	490
1998-08-12	510	510	490	490	8,000	490
1998-08-11	500	500	499	499	12,000	499
1998-08-10	520	520	500	500	2,000	500
1998-08-06	500	500	500	500	6,000	500
1998-08-05	500	500	500	500	1,000	500
1998-08-04	520	520	500	500	5,000	500
1998-08-03	501	501	500	500	3,000	500
1998-07-31	505	509	505	509	11,000	509
1998-07-30	510	510	504	504	12,000	504
1998-07-29	504	505	504	505	6,000	505
1998-07-28	502	502	502	502	3,000	502
1998-07-27	501	502	500	502	5,000	502
1998-07-23	501	501	501	501	1,000	501
1998-07-22	501	501	500	500	10,000	500
1998-07-21	525	525	525	525	1,000	525
1998-07-17	500	501	500	501	4,000	501
1998-07-16	520	520	520	520	3,000	520
1998-07-15	545	545	540	540	4,000	540
1998-07-14	560	560	560	560	1,000	560
1998-07-10	570	570	560	560	8,000	560
1998-07-09	579	579	560	570	12,000	570
1998-07-08	560	560	560	560	9,000	560
1998-07-07	530	550	530	550	7,000	550
1998-07-06	530	530	520	530	10,000	530
1998-07-03	510	520	510	520	10,000	520
1998-07-02	485	500	485	500	11,000	500
1998-07-01	480	480	480	480	2,000	480
1998-06-30	495	495	480	480	4,000	480
1998-06-29	500	500	500	500	1,000	500
1998-06-26	510	510	510	510	3,000	510
1998-06-25	520	520	510	510	3,000	510
1998-06-24	500	510	500	510	6,000	510
1998-06-22	500	500	500	500	2,000	500
1998-06-19	500	500	500	500	1,000	500
1998-06-12	506	506	506	506	1,000	506
1998-06-10	525	525	500	500	2,000	500
1998-06-08	505	505	505	505	1,000	505
1998-06-04	501	501	501	501	2,000	501
1998-06-03	557	557	557	557	2,000	557
1998-06-02	558	558	558	558	2,000	558
1998-06-01	500	500	500	500	2,000	500
1998-05-29	495	495	495	495	1,000	495
1998-05-28	490	495	485	495	5,000	495
1998-05-27	490	490	490	490	2,000	490
1998-05-26	480	490	480	490	4,000	490
1998-05-25	486	490	480	490	7,000	490
1998-05-20	498	499	490	499	10,000	499
1998-05-19	503	531	500	500	10,000	500
1998-05-18	540	540	531	533	6,000	533
1998-05-15	550	550	545	545	8,000	545
1998-05-14	551	551	550	550	2,000	550
1998-05-11	550	550	550	550	6,000	550
1998-05-08	565	565	565	565	2,000	565
1998-05-07	560	565	557	565	16,000	565
1998-05-06	580	580	555	555	5,000	555
1998-05-01	565	580	550	580	13,000	580
1998-04-30	550	579	550	575	6,000	575
1998-04-28	578	578	550	550	12,000	550
1998-04-27	580	581	580	581	7,000	581
1998-04-24	585	595	585	590	7,000	590
1998-04-23	590	590	580	580	14,000	580
1998-04-22	600	600	585	585	25,000	585
1998-04-21	581	601	581	600	32,000	600
1998-04-20	569	584	569	580	25,000	580
1998-04-17	535	549	535	549	8,000	549
1998-04-16	531	549	531	535	18,000	535
1998-04-15	545	551	521	541	64,000	541
1998-04-14	531	590	530	555	268,000	555
1998-04-09	742	751	731	751	9,000	751
1998-04-08	779	779	751	751	9,000	751
1998-04-07	749	782	749	782	6,000	782
1998-04-06	700	707	700	707	8,000	707
1998-04-03	709	710	690	710	42,000	710
1998-04-02	749	750	710	710	23,000	710
1998-04-01	800	800	750	750	14,000	750
1998-03-31	800	810	800	800	11,000	800
1998-03-30	805	820	800	800	13,000	800
1998-03-27	861	861	855	855	9,000	855
1998-03-26	841	841	840	840	3,000	840
1998-03-25	859	859	811	811	12,000	811
1998-03-24	874	874	861	861	9,000	861
1998-03-23	880	900	880	894	24,000	894
1998-03-20	895	900	860	881	31,000	881
1998-03-19	870	900	870	890	56,000	890
1998-03-18	913	933	860	860	165,000	860
1998-03-17	770	853	770	853	80,000	853
1998-03-16	760	760	753	753	7,000	753
1998-03-13	717	750	717	750	18,000	750
1998-03-12	710	711	702	702	7,000	702
1998-03-11	740	740	712	713	10,000	713
1998-03-10	759	759	755	755	5,000	755
1998-03-09	765	765	750	750	21,000	750
1998-03-06	701	745	701	745	13,000	745
1998-03-05	701	705	700	700	13,000	700
1998-03-04	739	739	719	719	26,000	719
1998-03-03	760	760	740	749	26,000	749
1998-03-02	700	750	700	740	47,000	740
1998-02-27	702	712	702	710	70,000	710
1998-02-26	778	780	726	780	33,000	780
1998-02-25	822	831	798	798	33,000	798
1998-02-24	789	830	785	812	130,000	812
1998-02-20	1,090	1,090	850	890	216,000	890
1998-02-19	1,050	1,050	1,050	1,050	78,000	1,050
1998-02-18	949	949	949	949	121,000	949
1998-02-17	762	849	762	849	128,000	849
1998-02-16	730	750	730	749	86,000	749
1998-02-13	699	720	686	710	60,000	710
1998-02-12	700	740	700	710	16,000	710
1998-02-10	710	739	700	700	50,000	700
1998-02-09	659	700	659	700	24,000	700
1998-02-06	606	660	606	660	27,000	660
1998-02-05	570	605	570	605	33,000	605
1998-02-04	568	575	558	560	59,000	560
1998-02-03	506	550	506	550	23,000	550
1998-02-02	491	491	491	491	7,000	491
1998-01-30	445	445	440	444	23,000	444
1998-01-29	450	450	445	445	6,000	445
1998-01-28	440	440	440	440	24,000	440
1998-01-27	440	440	440	440	22,000	440
1998-01-26	430	440	430	440	10,000	440
1998-01-23	428	428	428	428	12,000	428
1998-01-22	428	430	428	428	48,000	428
1998-01-21	417	428	417	428	40,000	428
1998-01-20	400	410	400	410	10,000	410
1998-01-19	395	395	395	395	1,000	395
1998-01-09	395	395	395	395	2,000	395
1998-01-08	350	360	350	360	2,000	360
1998-01-07	351	360	351	360	3,000	360
1998-01-06	350	350	350	350	5,000	350

分割・併合履歴： [1987-09-26]1株→1.05株