5194 相模ゴム工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3070071970071012,000710
1999-12-296907006707007,000700
1999-12-2863068063068014,000680
1999-12-276406426406424,000642
1999-12-2465065064064010,000640
1999-12-2263065063064021,000640
1999-12-2164964963063014,000630
1999-12-206806806606606,000660
1999-12-1769069065068032,000680
1999-12-1671071068068072,000680
1999-12-156906906906903,000690
1999-12-146806906806904,000690
1999-12-137007006806805,000680
1999-12-1069869869069017,000690
1999-12-0969870068969526,000695
1999-12-0870070069569812,000698
1999-12-0770571068070012,000700
1999-12-0665172065171530,000715
1999-12-036706706506502,000650
1999-12-0269069067068017,000680
1999-12-016906906906909,000690
1999-11-3068569568069018,000690
1999-11-2975076066566561,000665
1999-11-26720720710720100,000720
1999-11-2563063062062027,000620
1999-11-246306306006005,000600
1999-11-2265065064564510,000645
1999-11-196506506306308,000630
1999-11-1864865064865012,000650
1999-11-176506506486487,000648
1999-11-166706706606709,000670
1999-11-1567068567067019,000670
1999-11-1266968066967019,000670
1999-11-1165567065567012,000670
1999-11-106806806506506,000650
1999-11-096966976806807,000680
1999-11-086996996966964,000696
1999-11-056996996996993,000699
1999-11-047057057007009,000700
1999-11-0271071069571046,000710
1999-11-0168077568071658,000716
1999-10-2965068065068046,000680
1999-10-2865065065065027,000650
1999-10-2765065065065010,000650
1999-10-2661961961061010,000610
1999-10-256406406406402,000640
1999-10-226306506306409,000640
1999-10-2163064063064010,000640
1999-10-2060060059860012,000600
1999-10-1963063063063010,000630
1999-10-1859064059064034,000640
1999-10-155615975615959,000595
1999-10-145555555555553,000555
1999-10-135715715715712,000571
1999-10-125705705705702,000570
1999-10-085705705705705,000570
1999-10-075605695605604,000560
1999-10-0660060057057046,000570
1999-10-055705705705706,000570
1999-10-045855855705702,000570
1999-10-015795795795791,000579
1999-09-295595795595798,000579
1999-09-285905985885883,000588
1999-09-275555755555753,000575
1999-09-245815995815958,000595
1999-09-225995995995991,000599
1999-09-216006005795798,000579
1999-09-2059759759759755,000597
1999-09-1660060058060011,000600
1999-09-145805805805803,000580
1999-09-135905905905901,000590
1999-09-105706005706003,000600
1999-09-095985985985981,000598
1999-09-085625625625622,000562
1999-09-075515625515623,000562
1999-09-066006005905902,000590
1999-09-036006006006002,000600
1999-09-026206206006005,000600
1999-09-016206206106108,000610
1999-08-316156156156152,000615
1999-08-306306306156153,000615
1999-08-276006006006003,000600
1999-08-256006006006005,000600
1999-08-246006006006004,000600
1999-08-236016026016025,000602
1999-08-206056056056052,000605
1999-08-196056056056051,000605
1999-08-186056056056051,000605
1999-08-176016016016012,000601
1999-08-166016016016011,000601
1999-08-135795995795992,000599
1999-08-1261062954062911,000629
1999-08-116106106106101,000610
1999-08-106206206106107,000610
1999-08-096166166146145,000614
1999-08-056196196196191,000619
1999-08-046206206206201,000620
1999-08-036306306206202,000620
1999-08-026146296146144,000614
1999-07-276086086086082,000608
1999-07-266086086086083,000608
1999-07-236106116106114,000611
1999-07-226126406126403,000640
1999-07-2161761861061211,000612
1999-07-196506506116209,000620
1999-07-1662262262062019,000620
1999-07-156206206206201,000620
1999-07-146306406306308,000630
1999-07-136476476476471,000647
1999-07-096506506506505,000650
1999-07-086506506306304,000630
1999-07-076406406406407,000640
1999-07-0663064063064010,000640
1999-07-0563564063564015,000640
1999-07-026356356306305,000630
1999-07-0163063563063014,000630
1999-06-306306306306303,000630
1999-06-296226306226223,000622
1999-06-256126206126123,000612
1999-06-246116116106115,000611
1999-06-236156156116117,000611
1999-06-226216216106107,000610
1999-06-216016206016205,000620
1999-06-186046046006004,000600
1999-06-176106106066063,000606
1999-06-166106106106102,000610
1999-06-156106106106101,000610
1999-06-146306306106104,000610
1999-06-116146146146141,000614
1999-06-106356356356351,000635
1999-06-0962562559059011,000590
1999-06-086006005955958,000595
1999-06-0759560059559533,000595
1999-06-045805805805801,000580
1999-06-035965965955953,000595
1999-06-026306305955965,000596
1999-06-015955955955951,000595
1999-05-286006005905902,000590
1999-05-276306306306302,000630
1999-05-2664064060063011,000630
1999-05-2567067065566052,000660
1999-05-2466070065065561,000655
1999-05-2156562056561065,000610
1999-05-205015455015458,000545
1999-05-195405404994994,000499
1999-05-175355455355453,000545
1999-05-145505705315315,000531
1999-05-125655655655651,000565
1999-05-115755755735735,000573
1999-05-105775775775776,000577
1999-05-0757858057357710,000577
1999-05-0657557557557525,000575
1999-04-305625705625708,000570
1999-04-235685685685686,000568
1999-04-225675675675673,000567
1999-04-215705705705703,000570
1999-04-205655705655708,000570
1999-04-1956056556056512,000565
1999-04-165505505505508,000550
1999-04-155505505505503,000550
1999-04-145315505315508,000550
1999-04-135505505305307,000530
1999-04-1253553552152110,000521
1999-04-0958058053053018,000530
1999-04-0856056051656023,000560
1999-04-075305305305301,000530
1999-04-065155155155154,000515
1999-04-055155155155155,000515
1999-04-025315315105156,000515
1999-04-0152953051051011,000510
1999-03-305005005005005,000500
1999-03-295005105005005,000500
1999-03-264915124915124,000512
1999-03-255005105005102,000510
1999-03-235205204915207,000520
1999-03-194904904904905,000490
1999-03-1849050049049016,000490
1999-03-175005004904909,000490
1999-03-165005205005207,000520
1999-03-155005005005001,000500
1999-03-1153053053053011,000530
1999-03-105205205205203,000520
1999-03-094855004805006,000500
1999-03-054834834804805,000480
1999-03-044814834814839,000483
1999-03-034914914904903,000490
1999-03-025005004904905,000490
1999-03-014924924924921,000492
1999-02-264924954914914,000491
1999-02-2551051049250010,000500
1999-02-245205205005003,000500
1999-02-234914914914912,000491
1999-02-225005004914913,000491
1999-02-1950050150050112,000501
1999-02-185005004994994,000499
1999-02-175005005005006,000500
1999-02-165005005005003,000500
1999-02-1550050350050016,000500
1999-02-1250150150050012,000500
1999-02-0952052049149118,000491
1999-02-085005005005001,000500
1999-02-055405405405401,000540
1999-02-045405405205205,000520
1999-02-035405405405401,000540
1999-02-025595595405408,000540
1999-02-015405605405605,000560
1999-01-295505505505501,000550
1999-01-285505505505502,000550
1999-01-275555555405407,000540
1999-01-265255255255252,000525
1999-01-255005005005006,000500
1999-01-225205205105205,000520
1999-01-215205205205201,000520
1999-01-205015255015253,000525
1999-01-135305305305302,000530
1999-01-115405405405401,000540
1999-01-085655655305304,000530
1999-01-0751051048548511,000485
1999-01-0653555053055014,000550
1999-01-055655655355355,000535
1999-01-045355355355355,000535

分割・併合履歴 : [1987-09-26]1株→1.05株