5194 相模ゴム工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2000-12-28 | 411 | 434 | 411 | 434 | 5,000 | 434 |
| 2000-12-27 | 426 | 426 | 410 | 411 | 9,000 | 411 |
| 2000-12-26 | 415 | 426 | 415 | 426 | 3,000 | 426 |
| 2000-12-25 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2000-12-22 | 412 | 418 | 409 | 409 | 12,000 | 409 |
| 2000-12-21 | 420 | 421 | 411 | 411 | 11,000 | 411 |
| 2000-12-20 | 431 | 440 | 431 | 431 | 4,000 | 431 |
| 2000-12-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-12-18 | 441 | 461 | 441 | 461 | 2,000 | 461 |
| 2000-12-15 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2000-12-14 | 465 | 465 | 457 | 457 | 7,000 | 457 |
| 2000-12-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-12-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-12-11 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2000-12-08 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2000-12-07 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2000-12-06 | 454 | 465 | 454 | 454 | 6,000 | 454 |
| 2000-12-05 | 455 | 455 | 453 | 453 | 2,000 | 453 |
| 2000-12-01 | 468 | 468 | 450 | 451 | 8,000 | 451 |
| 2000-11-30 | 465 | 465 | 460 | 465 | 7,000 | 465 |
| 2000-11-29 | 484 | 489 | 463 | 463 | 7,000 | 463 |
| 2000-11-28 | 499 | 499 | 489 | 489 | 11,000 | 489 |
| 2000-11-27 | 435 | 435 | 425 | 425 | 6,000 | 425 |
| 2000-11-24 | 421 | 421 | 410 | 410 | 5,000 | 410 |
| 2000-11-22 | 410 | 421 | 409 | 410 | 19,000 | 410 |
| 2000-11-21 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 2000-11-20 | 441 | 441 | 440 | 440 | 7,000 | 440 |
| 2000-11-17 | 461 | 461 | 440 | 440 | 17,000 | 440 |
| 2000-11-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-11-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-13 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2000-11-10 | 530 | 530 | 480 | 485 | 4,000 | 485 |
| 2000-11-09 | 450 | 451 | 450 | 450 | 5,000 | 450 |
| 2000-11-08 | 451 | 451 | 450 | 451 | 8,000 | 451 |
| 2000-11-07 | 453 | 453 | 450 | 451 | 12,000 | 451 |
| 2000-11-06 | 452 | 452 | 450 | 451 | 6,000 | 451 |
| 2000-11-02 | 438 | 450 | 438 | 450 | 13,000 | 450 |
| 2000-11-01 | 430 | 436 | 430 | 435 | 14,000 | 435 |
| 2000-10-31 | 432 | 432 | 426 | 429 | 11,000 | 429 |
| 2000-10-30 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2000-10-27 | 440 | 440 | 432 | 432 | 5,000 | 432 |
| 2000-10-26 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 2000-10-25 | 460 | 460 | 452 | 452 | 7,000 | 452 |
| 2000-10-24 | 469 | 469 | 461 | 461 | 6,000 | 461 |
| 2000-10-23 | 480 | 480 | 479 | 479 | 9,000 | 479 |
| 2000-10-20 | 480 | 481 | 480 | 480 | 14,000 | 480 |
| 2000-10-19 | 480 | 481 | 480 | 480 | 7,000 | 480 |
| 2000-10-18 | 502 | 502 | 480 | 480 | 6,000 | 480 |
| 2000-10-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-10-16 | 505 | 510 | 505 | 505 | 7,000 | 505 |
| 2000-10-13 | 505 | 505 | 502 | 502 | 2,000 | 502 |
| 2000-10-12 | 505 | 510 | 505 | 505 | 7,000 | 505 |
| 2000-10-11 | 510 | 510 | 502 | 502 | 5,000 | 502 |
| 2000-10-10 | 521 | 521 | 515 | 515 | 6,000 | 515 |
| 2000-10-06 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2000-10-05 | 523 | 523 | 520 | 520 | 14,000 | 520 |
| 2000-10-04 | 522 | 522 | 521 | 521 | 3,000 | 521 |
| 2000-10-03 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 2000-10-02 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2000-09-29 | 540 | 541 | 521 | 521 | 6,000 | 521 |
| 2000-09-28 | 526 | 540 | 520 | 540 | 8,000 | 540 |
| 2000-09-27 | 550 | 559 | 531 | 531 | 9,000 | 531 |
| 2000-09-26 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-09-25 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2000-09-22 | 555 | 555 | 550 | 555 | 10,000 | 555 |
| 2000-09-21 | 555 | 565 | 555 | 565 | 12,000 | 565 |
| 2000-09-20 | 555 | 558 | 555 | 555 | 9,000 | 555 |
| 2000-09-19 | 560 | 560 | 555 | 555 | 11,000 | 555 |
| 2000-09-18 | 555 | 556 | 555 | 556 | 5,000 | 556 |
| 2000-09-14 | 555 | 560 | 551 | 555 | 12,000 | 555 |
| 2000-09-13 | 551 | 552 | 551 | 552 | 8,000 | 552 |
| 2000-09-12 | 551 | 555 | 550 | 552 | 7,000 | 552 |
| 2000-09-11 | 556 | 556 | 555 | 555 | 5,000 | 555 |
| 2000-09-08 | 563 | 563 | 555 | 555 | 3,000 | 555 |
| 2000-09-07 | 580 | 580 | 563 | 563 | 4,000 | 563 |
| 2000-09-06 | 563 | 563 | 563 | 563 | 5,000 | 563 |
| 2000-09-05 | 558 | 560 | 558 | 560 | 3,000 | 560 |
| 2000-09-04 | 559 | 559 | 559 | 559 | 3,000 | 559 |
| 2000-09-01 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2000-08-31 | 561 | 561 | 559 | 559 | 2,000 | 559 |
| 2000-08-28 | 560 | 570 | 560 | 561 | 19,000 | 561 |
| 2000-08-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-08-24 | 570 | 570 | 561 | 570 | 7,000 | 570 |
| 2000-08-23 | 573 | 580 | 572 | 572 | 11,000 | 572 |
| 2000-08-21 | 564 | 580 | 563 | 566 | 7,000 | 566 |
| 2000-08-18 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2000-08-17 | 581 | 581 | 572 | 572 | 6,000 | 572 |
| 2000-08-16 | 600 | 600 | 581 | 581 | 8,000 | 581 |
| 2000-08-15 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2000-08-14 | 597 | 598 | 590 | 590 | 8,000 | 590 |
| 2000-08-10 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 2000-08-09 | 570 | 600 | 566 | 600 | 7,000 | 600 |
| 2000-08-08 | 570 | 570 | 565 | 565 | 5,000 | 565 |
| 2000-08-07 | 590 | 590 | 582 | 582 | 5,000 | 582 |
| 2000-08-04 | 615 | 615 | 600 | 600 | 16,000 | 600 |
| 2000-08-03 | 620 | 625 | 610 | 611 | 35,000 | 611 |
| 2000-08-02 | 590 | 600 | 590 | 590 | 34,000 | 590 |
| 2000-08-01 | 560 | 570 | 560 | 565 | 27,000 | 565 |
| 2000-07-31 | 580 | 580 | 550 | 550 | 6,000 | 550 |
| 2000-07-28 | 560 | 560 | 530 | 555 | 13,000 | 555 |
| 2000-07-27 | 560 | 560 | 555 | 556 | 4,000 | 556 |
| 2000-07-25 | 565 | 565 | 560 | 560 | 6,000 | 560 |
| 2000-07-24 | 580 | 580 | 563 | 563 | 4,000 | 563 |
| 2000-07-21 | 595 | 595 | 577 | 587 | 5,000 | 587 |
| 2000-07-19 | 587 | 587 | 577 | 577 | 4,000 | 577 |
| 2000-07-18 | 599 | 600 | 590 | 590 | 6,000 | 590 |
| 2000-07-17 | 576 | 600 | 576 | 600 | 7,000 | 600 |
| 2000-07-14 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-07-13 | 581 | 581 | 571 | 571 | 12,000 | 571 |
| 2000-07-12 | 600 | 600 | 580 | 600 | 8,000 | 600 |
| 2000-07-11 | 610 | 612 | 580 | 581 | 8,000 | 581 |
| 2000-07-10 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2000-07-07 | 600 | 610 | 575 | 575 | 11,000 | 575 |
| 2000-07-06 | 587 | 590 | 587 | 590 | 15,000 | 590 |
| 2000-07-05 | 580 | 595 | 580 | 590 | 7,000 | 590 |
| 2000-07-04 | 580 | 590 | 579 | 590 | 10,000 | 590 |
| 2000-07-03 | 560 | 580 | 560 | 580 | 10,000 | 580 |
| 2000-06-30 | 561 | 562 | 555 | 555 | 8,000 | 555 |
| 2000-06-29 | 560 | 565 | 560 | 565 | 9,000 | 565 |
| 2000-06-28 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2000-06-27 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2000-06-26 | 560 | 560 | 555 | 560 | 5,000 | 560 |
| 2000-06-23 | 560 | 560 | 550 | 550 | 10,000 | 550 |
| 2000-06-22 | 570 | 570 | 551 | 551 | 6,000 | 551 |
| 2000-06-21 | 550 | 560 | 550 | 555 | 11,000 | 555 |
| 2000-06-20 | 563 | 565 | 550 | 550 | 11,000 | 550 |
| 2000-06-19 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-06-16 | 561 | 570 | 561 | 562 | 6,000 | 562 |
| 2000-06-15 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2000-06-14 | 571 | 581 | 570 | 570 | 6,000 | 570 |
| 2000-06-13 | 561 | 590 | 560 | 561 | 7,000 | 561 |
| 2000-06-12 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2000-06-09 | 568 | 580 | 568 | 580 | 7,000 | 580 |
| 2000-06-08 | 551 | 551 | 550 | 551 | 4,000 | 551 |
| 2000-06-07 | 550 | 552 | 550 | 550 | 14,000 | 550 |
| 2000-06-06 | 565 | 565 | 560 | 560 | 11,000 | 560 |
| 2000-06-05 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2000-06-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-06-01 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-05-31 | 580 | 580 | 550 | 550 | 10,000 | 550 |
| 2000-05-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-05-29 | 609 | 609 | 590 | 590 | 4,000 | 590 |
| 2000-05-26 | 580 | 610 | 579 | 610 | 10,000 | 610 |
| 2000-05-25 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2000-05-24 | 645 | 645 | 580 | 580 | 7,000 | 580 |
| 2000-05-23 | 555 | 555 | 540 | 546 | 11,000 | 546 |
| 2000-05-22 | 600 | 600 | 565 | 565 | 11,000 | 565 |
| 2000-05-17 | 610 | 610 | 601 | 601 | 8,000 | 601 |
| 2000-05-16 | 609 | 610 | 609 | 610 | 7,000 | 610 |
| 2000-05-15 | 611 | 612 | 611 | 611 | 9,000 | 611 |
| 2000-05-12 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 2000-05-11 | 651 | 651 | 631 | 631 | 6,000 | 631 |
| 2000-05-10 | 670 | 670 | 650 | 650 | 16,000 | 650 |
| 2000-05-09 | 720 | 720 | 660 | 670 | 37,000 | 670 |
| 2000-05-08 | 685 | 725 | 670 | 690 | 78,000 | 690 |
| 2000-05-02 | 565 | 625 | 565 | 625 | 43,000 | 625 |
| 2000-05-01 | 530 | 530 | 525 | 525 | 8,000 | 525 |
| 2000-04-28 | 520 | 530 | 520 | 521 | 8,000 | 521 |
| 2000-04-27 | 539 | 539 | 520 | 520 | 5,000 | 520 |
| 2000-04-26 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-04-25 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 2000-04-24 | 520 | 540 | 515 | 540 | 16,000 | 540 |
| 2000-04-21 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 2000-04-20 | 540 | 550 | 540 | 541 | 6,000 | 541 |
| 2000-04-19 | 540 | 540 | 530 | 530 | 7,000 | 530 |
| 2000-04-18 | 600 | 600 | 520 | 540 | 9,000 | 540 |
| 2000-04-17 | 559 | 559 | 500 | 510 | 8,000 | 510 |
| 2000-04-13 | 599 | 599 | 579 | 598 | 5,000 | 598 |
| 2000-04-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-04-11 | 591 | 595 | 590 | 590 | 7,000 | 590 |
| 2000-04-10 | 560 | 580 | 560 | 580 | 4,000 | 580 |
| 2000-04-07 | 575 | 600 | 550 | 550 | 5,000 | 550 |
| 2000-04-06 | 530 | 535 | 505 | 535 | 44,000 | 535 |
| 2000-04-05 | 595 | 595 | 560 | 570 | 21,000 | 570 |
| 2000-04-04 | 610 | 610 | 595 | 595 | 7,000 | 595 |
| 2000-03-31 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2000-03-30 | 650 | 650 | 640 | 640 | 8,000 | 640 |
| 2000-03-29 | 640 | 649 | 640 | 649 | 5,000 | 649 |
| 2000-03-28 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 2000-03-27 | 620 | 640 | 620 | 620 | 18,000 | 620 |
| 2000-03-24 | 600 | 620 | 600 | 600 | 10,000 | 600 |
| 2000-03-23 | 611 | 613 | 603 | 613 | 13,000 | 613 |
| 2000-03-22 | 588 | 601 | 588 | 601 | 7,000 | 601 |
| 2000-03-21 | 610 | 610 | 585 | 585 | 17,000 | 585 |
| 2000-03-17 | 600 | 600 | 580 | 580 | 15,000 | 580 |
| 2000-03-16 | 571 | 610 | 571 | 600 | 11,000 | 600 |
| 2000-03-15 | 601 | 601 | 570 | 570 | 19,000 | 570 |
| 2000-03-14 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 2000-03-13 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2000-03-10 | 615 | 615 | 600 | 600 | 18,000 | 600 |
| 2000-03-09 | 601 | 610 | 600 | 610 | 23,000 | 610 |
| 2000-03-08 | 619 | 619 | 600 | 600 | 20,000 | 600 |
| 2000-03-07 | 630 | 630 | 600 | 620 | 30,000 | 620 |
| 2000-03-06 | 680 | 692 | 651 | 651 | 22,000 | 651 |
| 2000-03-03 | 705 | 715 | 690 | 699 | 30,000 | 699 |
| 2000-03-02 | 722 | 722 | 705 | 705 | 8,000 | 705 |
| 2000-03-01 | 702 | 730 | 702 | 709 | 13,000 | 709 |
| 2000-02-29 | 715 | 715 | 700 | 701 | 39,000 | 701 |
| 2000-02-28 | 730 | 750 | 709 | 715 | 20,000 | 715 |
| 2000-02-25 | 730 | 760 | 720 | 760 | 23,000 | 760 |
| 2000-02-24 | 720 | 720 | 700 | 720 | 30,000 | 720 |
| 2000-02-23 | 700 | 730 | 700 | 730 | 44,000 | 730 |
| 2000-02-22 | 810 | 830 | 780 | 780 | 51,000 | 780 |
| 2000-02-21 | 850 | 900 | 801 | 801 | 20,000 | 801 |
| 2000-02-18 | 846 | 890 | 779 | 890 | 50,000 | 890 |
| 2000-02-17 | 980 | 980 | 852 | 866 | 40,000 | 866 |
| 2000-02-16 | 1,020 | 1,040 | 1,000 | 1,000 | 80,000 | 1,000 |
| 2000-02-15 | 1,000 | 1,000 | 990 | 1,000 | 60,000 | 1,000 |
| 2000-02-14 | 999 | 1,000 | 985 | 990 | 61,000 | 990 |
| 2000-02-10 | 995 | 995 | 960 | 990 | 32,000 | 990 |
| 2000-02-09 | 1,040 | 1,040 | 992 | 995 | 88,000 | 995 |
| 2000-02-08 | 941 | 990 | 935 | 990 | 68,000 | 990 |
| 2000-02-07 | 932 | 940 | 920 | 920 | 18,000 | 920 |
| 2000-02-04 | 941 | 941 | 860 | 872 | 34,000 | 872 |
| 2000-02-03 | 944 | 950 | 930 | 941 | 19,000 | 941 |
| 2000-02-02 | 957 | 957 | 908 | 950 | 23,000 | 950 |
| 2000-02-01 | 998 | 998 | 950 | 957 | 52,000 | 957 |
| 2000-01-31 | 910 | 950 | 910 | 948 | 45,000 | 948 |
| 2000-01-28 | 902 | 902 | 891 | 891 | 10,000 | 891 |
| 2000-01-27 | 939 | 939 | 880 | 886 | 20,000 | 886 |
| 2000-01-26 | 840 | 940 | 789 | 940 | 90,000 | 940 |
| 2000-01-25 | 919 | 930 | 889 | 889 | 33,000 | 889 |
| 2000-01-24 | 1,000 | 1,040 | 989 | 989 | 101,000 | 989 |
| 2000-01-21 | 900 | 990 | 900 | 990 | 133,000 | 990 |
| 2000-01-20 | 860 | 900 | 860 | 900 | 92,000 | 900 |
| 2000-01-19 | 800 | 860 | 800 | 839 | 85,000 | 839 |
| 2000-01-18 | 730 | 795 | 730 | 785 | 43,000 | 785 |
| 2000-01-17 | 740 | 740 | 711 | 711 | 22,000 | 711 |
| 2000-01-14 | 710 | 710 | 692 | 692 | 24,000 | 692 |
| 2000-01-13 | 700 | 705 | 700 | 700 | 8,000 | 700 |
| 2000-01-12 | 720 | 720 | 680 | 700 | 18,000 | 700 |
| 2000-01-11 | 713 | 715 | 713 | 713 | 15,000 | 713 |
| 2000-01-07 | 730 | 730 | 712 | 713 | 32,000 | 713 |
| 2000-01-06 | 730 | 735 | 710 | 730 | 52,000 | 730 |
| 2000-01-05 | 740 | 747 | 720 | 730 | 43,000 | 730 |
| 2000-01-04 | 720 | 730 | 720 | 730 | 5,000 | 730 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
