5194 相模ゴム工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-273403403403402,000340
2001-12-263403403403401,000340
2001-12-253403403403404,000340
2001-12-213363363313312,000331
2001-12-203503503313317,000331
2001-12-193703703703701,000370
2001-12-1836037036037011,000370
2001-12-173563603563604,000360
2001-12-143903903903901,000390
2001-12-133953953953951,000395
2001-12-103993993953956,000395
2001-12-074004003703805,000380
2001-12-064004004004001,000400
2001-12-054004054004057,000405
2001-12-044094094024033,000403
2001-12-034104104104101,000410
2001-11-304004004004002,000400
2001-11-294024204004196,000419
2001-11-284054054054051,000405
2001-11-264054104054104,000410
2001-11-224004054004055,000405
2001-11-2140040140040014,000400
2001-11-2040140140040015,000400
2001-11-144094134094134,000413
2001-11-124154154104103,000410
2001-11-094204204194192,000419
2001-11-084194194194191,000419
2001-11-074204204194193,000419
2001-11-064284284284282,000428
2001-11-054154194154154,000415
2001-11-024104104104105,000410
2001-11-014154154154151,000415
2001-10-314154154154151,000415
2001-10-304114114114112,000411
2001-10-294134134134132,000413
2001-10-264214214154154,000415
2001-10-234174304174302,000430
2001-10-224304354304354,000435
2001-10-184354354354351,000435
2001-10-154344344344343,000434
2001-10-124104304054308,000430
2001-10-1143443441041011,000410
2001-10-104404404404401,000440
2001-10-094204204104105,000410
2001-10-034124124124121,000412
2001-10-024354354354351,000435
2001-09-284054054054051,000405
2001-09-274024054024052,000405
2001-09-264104104104101,000410
2001-09-254054104054103,000410
2001-09-214164164104108,000410
2001-09-204154154154156,000415
2001-09-194104154104154,000415
2001-09-184104104104106,000410
2001-09-144404404404402,000440
2001-09-134054054054057,000405
2001-09-124304304204209,000420
2001-09-114304304304302,000430
2001-09-104604604604601,000460
2001-09-074284304284302,000430
2001-09-054404404284282,000428
2001-09-044504504504503,000450
2001-09-034654654404408,000440
2001-08-3148048044046515,000465
2001-08-305005004804803,000480
2001-08-294854854854851,000485
2001-08-284904904904904,000490
2001-08-2750150149049136,000491
2001-08-2449550049550011,000500
2001-08-234904904904905,000490
2001-08-214904904814857,000485
2001-08-204904904904901,000490
2001-08-174954974954972,000497
2001-08-165005005005004,000500
2001-08-155005005005001,000500
2001-08-144904904904902,000490
2001-08-104955004905005,000500
2001-08-095005004954953,000495
2001-08-084965004965003,000500
2001-08-074954954954954,000495
2001-08-065005004904905,000490
2001-08-034904984904955,000495
2001-08-024955004955002,000500
2001-08-015005005005002,000500
2001-07-314905004905002,000500
2001-07-305005004954953,000495
2001-07-275005025005008,000500
2001-07-265005105005003,000500
2001-07-255015015015011,000501
2001-07-245205205005009,000500
2001-07-235105305005209,000520
2001-07-195105155105106,000510
2001-07-185105105105102,000510
2001-07-175105105105101,000510
2001-07-165105105055105,000510
2001-07-135085085085081,000508
2001-07-125505505255307,000530
2001-07-1052552550151010,000510
2001-07-0952553050052512,000525
2001-07-065335335335331,000533
2001-07-055305305215309,000530
2001-07-035305305205219,000521
2001-07-0256056055055014,000550
2001-06-2953555553555529,000555
2001-06-285205205205201,000520
2001-06-2651052051052010,000520
2001-06-255015055005054,000505
2001-06-224804854804825,000482
2001-06-2047147347147210,000472
2001-06-194714804714723,000472
2001-06-184804804804803,000480
2001-06-1550050049049011,000490
2001-06-145005004995009,000500
2001-06-1352552550050018,000500
2001-06-125205245205203,000520
2001-06-115405405255253,000525
2001-06-085405405305304,000530
2001-06-0752254652254010,000540
2001-06-0652652651552120,000521
2001-06-0556757952552539,000525
2001-06-0454660154656062,000560
2001-06-0149251549251536,000515
2001-05-3146548046548022,000480
2001-05-3047047045046512,000465
2001-05-2946846845545510,000455
2001-05-284604654604605,000460
2001-05-254534534514517,000451
2001-05-244554554534533,000453
2001-05-234464554464557,000455
2001-05-224454454454454,000445
2001-05-2144044944044910,000449
2001-05-184384404384403,000440
2001-05-174354404354402,000440
2001-05-164404404354352,000435
2001-05-154304404304406,000440
2001-05-144304354304354,000435
2001-05-114394404394404,000440
2001-05-104424424404404,000440
2001-05-094424424424423,000442
2001-05-0844444544144111,000441
2001-05-074404454404454,000445
2001-05-0244945043544511,000445
2001-04-2742243042043013,000430
2001-04-264254304214216,000421
2001-04-254204204204205,000420
2001-04-244214214204205,000420
2001-04-234234234204205,000420
2001-04-204244244244245,000424
2001-04-184214214214211,000421
2001-04-174244254204254,000425
2001-04-134234254234253,000425
2001-04-124254254254251,000425
2001-04-104334334334331,000433
2001-04-094134334134335,000433
2001-04-064164254154259,000425
2001-04-054254254154154,000415
2001-04-044134204134205,000420
2001-04-034264284144147,000414
2001-04-024244244244241,000424
2001-03-304114114114111,000411
2001-03-294304304174173,000417
2001-03-284304304254254,000425
2001-03-274304354304352,000435
2001-03-264254454254378,000437
2001-03-234134134134132,000413
2001-03-224114164114163,000416
2001-03-214104104104104,000410
2001-03-194104124104123,000412
2001-03-164114114004004,000400
2001-03-154124124104104,000410
2001-03-144254254244244,000424
2001-03-134264264104124,000412
2001-03-1242142541542510,000425
2001-03-094194204194204,000420
2001-03-084204204204201,000420
2001-03-0741542041242014,000420
2001-03-064184184154157,000415
2001-03-054154154154151,000415
2001-03-024154154134155,000415
2001-02-284204204204201,000420
2001-02-274204294204296,000429
2001-02-2341041541041512,000415
2001-02-224124124124125,000412
2001-02-214114114114111,000411
2001-02-204174174114164,000416
2001-02-194124124114125,000412
2001-02-164114114104108,000410
2001-02-154124154124153,000415
2001-02-144134134124126,000412
2001-02-134144144144141,000414
2001-02-094244244244243,000424
2001-02-0842042041041010,000410
2001-02-074204244204203,000420
2001-02-064254254254251,000425
2001-02-054204204204201,000420
2001-02-024264264124125,000412
2001-02-014104164104166,000416
2001-01-314044044044044,000404
2001-01-304034054034044,000404
2001-01-294044044034036,000403
2001-01-264054054014016,000401
2001-01-254054104054102,000410
2001-01-244104104054057,000405
2001-01-234114114104104,000410
2001-01-224204204104104,000410
2001-01-194114204104208,000420
2001-01-184044104044102,000410
2001-01-1741241240040117,000401
2001-01-164114114114114,000411
2001-01-154354354124122,000412
2001-01-124104104104102,000410
2001-01-114404404404402,000440
2001-01-104494494494491,000449
2001-01-094304304304303,000430
2001-01-054404404394393,000439
2001-01-044444444444441,000444

分割・併合履歴 : [1987-09-26]1株→1.05株