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 |
---|---|---|---|---|---|---|
2001-12-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
2001-12-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2001-12-25 | 340 | 340 | 340 | 340 | 4,000 | 340 |
2001-12-21 | 336 | 336 | 331 | 331 | 2,000 | 331 |
2001-12-20 | 350 | 350 | 331 | 331 | 7,000 | 331 |
2001-12-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
2001-12-18 | 360 | 370 | 360 | 370 | 11,000 | 370 |
2001-12-17 | 356 | 360 | 356 | 360 | 4,000 | 360 |
2001-12-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2001-12-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
2001-12-10 | 399 | 399 | 395 | 395 | 6,000 | 395 |
2001-12-07 | 400 | 400 | 370 | 380 | 5,000 | 380 |
2001-12-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
2001-12-05 | 400 | 405 | 400 | 405 | 7,000 | 405 |
2001-12-04 | 409 | 409 | 402 | 403 | 3,000 | 403 |
2001-12-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2001-11-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
2001-11-29 | 402 | 420 | 400 | 419 | 6,000 | 419 |
2001-11-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
2001-11-26 | 405 | 410 | 405 | 410 | 4,000 | 410 |
2001-11-22 | 400 | 405 | 400 | 405 | 5,000 | 405 |
2001-11-21 | 400 | 401 | 400 | 400 | 14,000 | 400 |
2001-11-20 | 401 | 401 | 400 | 400 | 15,000 | 400 |
2001-11-14 | 409 | 413 | 409 | 413 | 4,000 | 413 |
2001-11-12 | 415 | 415 | 410 | 410 | 3,000 | 410 |
2001-11-09 | 420 | 420 | 419 | 419 | 2,000 | 419 |
2001-11-08 | 419 | 419 | 419 | 419 | 1,000 | 419 |
2001-11-07 | 420 | 420 | 419 | 419 | 3,000 | 419 |
2001-11-06 | 428 | 428 | 428 | 428 | 2,000 | 428 |
2001-11-05 | 415 | 419 | 415 | 415 | 4,000 | 415 |
2001-11-02 | 410 | 410 | 410 | 410 | 5,000 | 410 |
2001-11-01 | 415 | 415 | 415 | 415 | 1,000 | 415 |
2001-10-31 | 415 | 415 | 415 | 415 | 1,000 | 415 |
2001-10-30 | 411 | 411 | 411 | 411 | 2,000 | 411 |
2001-10-29 | 413 | 413 | 413 | 413 | 2,000 | 413 |
2001-10-26 | 421 | 421 | 415 | 415 | 4,000 | 415 |
2001-10-23 | 417 | 430 | 417 | 430 | 2,000 | 430 |
2001-10-22 | 430 | 435 | 430 | 435 | 4,000 | 435 |
2001-10-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
2001-10-15 | 434 | 434 | 434 | 434 | 3,000 | 434 |
2001-10-12 | 410 | 430 | 405 | 430 | 8,000 | 430 |
2001-10-11 | 434 | 434 | 410 | 410 | 11,000 | 410 |
2001-10-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2001-10-09 | 420 | 420 | 410 | 410 | 5,000 | 410 |
2001-10-03 | 412 | 412 | 412 | 412 | 1,000 | 412 |
2001-10-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
2001-09-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
2001-09-27 | 402 | 405 | 402 | 405 | 2,000 | 405 |
2001-09-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2001-09-25 | 405 | 410 | 405 | 410 | 3,000 | 410 |
2001-09-21 | 416 | 416 | 410 | 410 | 8,000 | 410 |
2001-09-20 | 415 | 415 | 415 | 415 | 6,000 | 415 |
2001-09-19 | 410 | 415 | 410 | 415 | 4,000 | 415 |
2001-09-18 | 410 | 410 | 410 | 410 | 6,000 | 410 |
2001-09-14 | 440 | 440 | 440 | 440 | 2,000 | 440 |
2001-09-13 | 405 | 405 | 405 | 405 | 7,000 | 405 |
2001-09-12 | 430 | 430 | 420 | 420 | 9,000 | 420 |
2001-09-11 | 430 | 430 | 430 | 430 | 2,000 | 430 |
2001-09-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
2001-09-07 | 428 | 430 | 428 | 430 | 2,000 | 430 |
2001-09-05 | 440 | 440 | 428 | 428 | 2,000 | 428 |
2001-09-04 | 450 | 450 | 450 | 450 | 3,000 | 450 |
2001-09-03 | 465 | 465 | 440 | 440 | 8,000 | 440 |
2001-08-31 | 480 | 480 | 440 | 465 | 15,000 | 465 |
2001-08-30 | 500 | 500 | 480 | 480 | 3,000 | 480 |
2001-08-29 | 485 | 485 | 485 | 485 | 1,000 | 485 |
2001-08-28 | 490 | 490 | 490 | 490 | 4,000 | 490 |
2001-08-27 | 501 | 501 | 490 | 491 | 36,000 | 491 |
2001-08-24 | 495 | 500 | 495 | 500 | 11,000 | 500 |
2001-08-23 | 490 | 490 | 490 | 490 | 5,000 | 490 |
2001-08-21 | 490 | 490 | 481 | 485 | 7,000 | 485 |
2001-08-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
2001-08-17 | 495 | 497 | 495 | 497 | 2,000 | 497 |
2001-08-16 | 500 | 500 | 500 | 500 | 4,000 | 500 |
2001-08-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2001-08-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
2001-08-10 | 495 | 500 | 490 | 500 | 5,000 | 500 |
2001-08-09 | 500 | 500 | 495 | 495 | 3,000 | 495 |
2001-08-08 | 496 | 500 | 496 | 500 | 3,000 | 500 |
2001-08-07 | 495 | 495 | 495 | 495 | 4,000 | 495 |
2001-08-06 | 500 | 500 | 490 | 490 | 5,000 | 490 |
2001-08-03 | 490 | 498 | 490 | 495 | 5,000 | 495 |
2001-08-02 | 495 | 500 | 495 | 500 | 2,000 | 500 |
2001-08-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
2001-07-31 | 490 | 500 | 490 | 500 | 2,000 | 500 |
2001-07-30 | 500 | 500 | 495 | 495 | 3,000 | 495 |
2001-07-27 | 500 | 502 | 500 | 500 | 8,000 | 500 |
2001-07-26 | 500 | 510 | 500 | 500 | 3,000 | 500 |
2001-07-25 | 501 | 501 | 501 | 501 | 1,000 | 501 |
2001-07-24 | 520 | 520 | 500 | 500 | 9,000 | 500 |
2001-07-23 | 510 | 530 | 500 | 520 | 9,000 | 520 |
2001-07-19 | 510 | 515 | 510 | 510 | 6,000 | 510 |
2001-07-18 | 510 | 510 | 510 | 510 | 2,000 | 510 |
2001-07-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
2001-07-16 | 510 | 510 | 505 | 510 | 5,000 | 510 |
2001-07-13 | 508 | 508 | 508 | 508 | 1,000 | 508 |
2001-07-12 | 550 | 550 | 525 | 530 | 7,000 | 530 |
2001-07-10 | 525 | 525 | 501 | 510 | 10,000 | 510 |
2001-07-09 | 525 | 530 | 500 | 525 | 12,000 | 525 |
2001-07-06 | 533 | 533 | 533 | 533 | 1,000 | 533 |
2001-07-05 | 530 | 530 | 521 | 530 | 9,000 | 530 |
2001-07-03 | 530 | 530 | 520 | 521 | 9,000 | 521 |
2001-07-02 | 560 | 560 | 550 | 550 | 14,000 | 550 |
2001-06-29 | 535 | 555 | 535 | 555 | 29,000 | 555 |
2001-06-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
2001-06-26 | 510 | 520 | 510 | 520 | 10,000 | 520 |
2001-06-25 | 501 | 505 | 500 | 505 | 4,000 | 505 |
2001-06-22 | 480 | 485 | 480 | 482 | 5,000 | 482 |
2001-06-20 | 471 | 473 | 471 | 472 | 10,000 | 472 |
2001-06-19 | 471 | 480 | 471 | 472 | 3,000 | 472 |
2001-06-18 | 480 | 480 | 480 | 480 | 3,000 | 480 |
2001-06-15 | 500 | 500 | 490 | 490 | 11,000 | 490 |
2001-06-14 | 500 | 500 | 499 | 500 | 9,000 | 500 |
2001-06-13 | 525 | 525 | 500 | 500 | 18,000 | 500 |
2001-06-12 | 520 | 524 | 520 | 520 | 3,000 | 520 |
2001-06-11 | 540 | 540 | 525 | 525 | 3,000 | 525 |
2001-06-08 | 540 | 540 | 530 | 530 | 4,000 | 530 |
2001-06-07 | 522 | 546 | 522 | 540 | 10,000 | 540 |
2001-06-06 | 526 | 526 | 515 | 521 | 20,000 | 521 |
2001-06-05 | 567 | 579 | 525 | 525 | 39,000 | 525 |
2001-06-04 | 546 | 601 | 546 | 560 | 62,000 | 560 |
2001-06-01 | 492 | 515 | 492 | 515 | 36,000 | 515 |
2001-05-31 | 465 | 480 | 465 | 480 | 22,000 | 480 |
2001-05-30 | 470 | 470 | 450 | 465 | 12,000 | 465 |
2001-05-29 | 468 | 468 | 455 | 455 | 10,000 | 455 |
2001-05-28 | 460 | 465 | 460 | 460 | 5,000 | 460 |
2001-05-25 | 453 | 453 | 451 | 451 | 7,000 | 451 |
2001-05-24 | 455 | 455 | 453 | 453 | 3,000 | 453 |
2001-05-23 | 446 | 455 | 446 | 455 | 7,000 | 455 |
2001-05-22 | 445 | 445 | 445 | 445 | 4,000 | 445 |
2001-05-21 | 440 | 449 | 440 | 449 | 10,000 | 449 |
2001-05-18 | 438 | 440 | 438 | 440 | 3,000 | 440 |
2001-05-17 | 435 | 440 | 435 | 440 | 2,000 | 440 |
2001-05-16 | 440 | 440 | 435 | 435 | 2,000 | 435 |
2001-05-15 | 430 | 440 | 430 | 440 | 6,000 | 440 |
2001-05-14 | 430 | 435 | 430 | 435 | 4,000 | 435 |
2001-05-11 | 439 | 440 | 439 | 440 | 4,000 | 440 |
2001-05-10 | 442 | 442 | 440 | 440 | 4,000 | 440 |
2001-05-09 | 442 | 442 | 442 | 442 | 3,000 | 442 |
2001-05-08 | 444 | 445 | 441 | 441 | 11,000 | 441 |
2001-05-07 | 440 | 445 | 440 | 445 | 4,000 | 445 |
2001-05-02 | 449 | 450 | 435 | 445 | 11,000 | 445 |
2001-04-27 | 422 | 430 | 420 | 430 | 13,000 | 430 |
2001-04-26 | 425 | 430 | 421 | 421 | 6,000 | 421 |
2001-04-25 | 420 | 420 | 420 | 420 | 5,000 | 420 |
2001-04-24 | 421 | 421 | 420 | 420 | 5,000 | 420 |
2001-04-23 | 423 | 423 | 420 | 420 | 5,000 | 420 |
2001-04-20 | 424 | 424 | 424 | 424 | 5,000 | 424 |
2001-04-18 | 421 | 421 | 421 | 421 | 1,000 | 421 |
2001-04-17 | 424 | 425 | 420 | 425 | 4,000 | 425 |
2001-04-13 | 423 | 425 | 423 | 425 | 3,000 | 425 |
2001-04-12 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2001-04-10 | 433 | 433 | 433 | 433 | 1,000 | 433 |
2001-04-09 | 413 | 433 | 413 | 433 | 5,000 | 433 |
2001-04-06 | 416 | 425 | 415 | 425 | 9,000 | 425 |
2001-04-05 | 425 | 425 | 415 | 415 | 4,000 | 415 |
2001-04-04 | 413 | 420 | 413 | 420 | 5,000 | 420 |
2001-04-03 | 426 | 428 | 414 | 414 | 7,000 | 414 |
2001-04-02 | 424 | 424 | 424 | 424 | 1,000 | 424 |
2001-03-30 | 411 | 411 | 411 | 411 | 1,000 | 411 |
2001-03-29 | 430 | 430 | 417 | 417 | 3,000 | 417 |
2001-03-28 | 430 | 430 | 425 | 425 | 4,000 | 425 |
2001-03-27 | 430 | 435 | 430 | 435 | 2,000 | 435 |
2001-03-26 | 425 | 445 | 425 | 437 | 8,000 | 437 |
2001-03-23 | 413 | 413 | 413 | 413 | 2,000 | 413 |
2001-03-22 | 411 | 416 | 411 | 416 | 3,000 | 416 |
2001-03-21 | 410 | 410 | 410 | 410 | 4,000 | 410 |
2001-03-19 | 410 | 412 | 410 | 412 | 3,000 | 412 |
2001-03-16 | 411 | 411 | 400 | 400 | 4,000 | 400 |
2001-03-15 | 412 | 412 | 410 | 410 | 4,000 | 410 |
2001-03-14 | 425 | 425 | 424 | 424 | 4,000 | 424 |
2001-03-13 | 426 | 426 | 410 | 412 | 4,000 | 412 |
2001-03-12 | 421 | 425 | 415 | 425 | 10,000 | 425 |
2001-03-09 | 419 | 420 | 419 | 420 | 4,000 | 420 |
2001-03-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2001-03-07 | 415 | 420 | 412 | 420 | 14,000 | 420 |
2001-03-06 | 418 | 418 | 415 | 415 | 7,000 | 415 |
2001-03-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
2001-03-02 | 415 | 415 | 413 | 415 | 5,000 | 415 |
2001-02-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2001-02-27 | 420 | 429 | 420 | 429 | 6,000 | 429 |
2001-02-23 | 410 | 415 | 410 | 415 | 12,000 | 415 |
2001-02-22 | 412 | 412 | 412 | 412 | 5,000 | 412 |
2001-02-21 | 411 | 411 | 411 | 411 | 1,000 | 411 |
2001-02-20 | 417 | 417 | 411 | 416 | 4,000 | 416 |
2001-02-19 | 412 | 412 | 411 | 412 | 5,000 | 412 |
2001-02-16 | 411 | 411 | 410 | 410 | 8,000 | 410 |
2001-02-15 | 412 | 415 | 412 | 415 | 3,000 | 415 |
2001-02-14 | 413 | 413 | 412 | 412 | 6,000 | 412 |
2001-02-13 | 414 | 414 | 414 | 414 | 1,000 | 414 |
2001-02-09 | 424 | 424 | 424 | 424 | 3,000 | 424 |
2001-02-08 | 420 | 420 | 410 | 410 | 10,000 | 410 |
2001-02-07 | 420 | 424 | 420 | 420 | 3,000 | 420 |
2001-02-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2001-02-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2001-02-02 | 426 | 426 | 412 | 412 | 5,000 | 412 |
2001-02-01 | 410 | 416 | 410 | 416 | 6,000 | 416 |
2001-01-31 | 404 | 404 | 404 | 404 | 4,000 | 404 |
2001-01-30 | 403 | 405 | 403 | 404 | 4,000 | 404 |
2001-01-29 | 404 | 404 | 403 | 403 | 6,000 | 403 |
2001-01-26 | 405 | 405 | 401 | 401 | 6,000 | 401 |
2001-01-25 | 405 | 410 | 405 | 410 | 2,000 | 410 |
2001-01-24 | 410 | 410 | 405 | 405 | 7,000 | 405 |
2001-01-23 | 411 | 411 | 410 | 410 | 4,000 | 410 |
2001-01-22 | 420 | 420 | 410 | 410 | 4,000 | 410 |
2001-01-19 | 411 | 420 | 410 | 420 | 8,000 | 420 |
2001-01-18 | 404 | 410 | 404 | 410 | 2,000 | 410 |
2001-01-17 | 412 | 412 | 400 | 401 | 17,000 | 401 |
2001-01-16 | 411 | 411 | 411 | 411 | 4,000 | 411 |
2001-01-15 | 435 | 435 | 412 | 412 | 2,000 | 412 |
2001-01-12 | 410 | 410 | 410 | 410 | 2,000 | 410 |
2001-01-11 | 440 | 440 | 440 | 440 | 2,000 | 440 |
2001-01-10 | 449 | 449 | 449 | 449 | 1,000 | 449 |
2001-01-09 | 430 | 430 | 430 | 430 | 3,000 | 430 |
2001-01-05 | 440 | 440 | 439 | 439 | 3,000 | 439 |
2001-01-04 | 444 | 444 | 444 | 444 | 1,000 | 444 |
分割・併合履歴 : [1987-09-26]1株→1.05株