5194 相模ゴム工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 225 | 235 | 225 | 235 | 2,000 | 235 |
| 2002-12-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-12-26 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-12-25 | 213 | 214 | 213 | 214 | 3,000 | 214 |
| 2002-12-24 | 213 | 215 | 210 | 214 | 5,000 | 214 |
| 2002-12-20 | 210 | 213 | 210 | 213 | 8,000 | 213 |
| 2002-12-19 | 220 | 220 | 213 | 217 | 8,000 | 217 |
| 2002-12-18 | 231 | 232 | 215 | 230 | 13,000 | 230 |
| 2002-12-17 | 230 | 234 | 230 | 232 | 6,000 | 232 |
| 2002-12-16 | 245 | 247 | 245 | 245 | 5,000 | 245 |
| 2002-12-12 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-12-11 | 255 | 270 | 250 | 255 | 6,000 | 255 |
| 2002-12-10 | 280 | 280 | 279 | 279 | 15,000 | 279 |
| 2002-12-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-12-06 | 252 | 260 | 252 | 252 | 4,000 | 252 |
| 2002-12-05 | 260 | 260 | 255 | 255 | 3,000 | 255 |
| 2002-12-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-12-03 | 260 | 270 | 255 | 270 | 5,000 | 270 |
| 2002-11-29 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-11-28 | 255 | 255 | 235 | 250 | 9,000 | 250 |
| 2002-11-27 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-11-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-11-25 | 235 | 260 | 235 | 260 | 6,000 | 260 |
| 2002-11-22 | 234 | 235 | 234 | 235 | 4,000 | 235 |
| 2002-11-21 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 2002-11-20 | 211 | 240 | 211 | 240 | 4,000 | 240 |
| 2002-11-19 | 236 | 236 | 235 | 235 | 6,000 | 235 |
| 2002-11-18 | 235 | 245 | 235 | 245 | 3,000 | 245 |
| 2002-11-15 | 245 | 246 | 245 | 245 | 7,000 | 245 |
| 2002-11-14 | 247 | 247 | 245 | 245 | 6,000 | 245 |
| 2002-11-13 | 245 | 255 | 245 | 255 | 10,000 | 255 |
| 2002-11-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-11-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-11-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-11-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-11-05 | 260 | 260 | 259 | 260 | 4,000 | 260 |
| 2002-11-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-10-31 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2002-10-30 | 267 | 267 | 266 | 266 | 2,000 | 266 |
| 2002-10-29 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-10-25 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2002-10-24 | 275 | 275 | 265 | 265 | 5,000 | 265 |
| 2002-10-23 | 275 | 275 | 274 | 275 | 8,000 | 275 |
| 2002-10-22 | 280 | 280 | 275 | 275 | 6,000 | 275 |
| 2002-10-21 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2002-10-18 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2002-10-17 | 282 | 282 | 282 | 282 | 8,000 | 282 |
| 2002-10-16 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2002-10-15 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2002-10-10 | 284 | 284 | 275 | 278 | 6,000 | 278 |
| 2002-10-09 | 295 | 295 | 288 | 288 | 9,000 | 288 |
| 2002-10-08 | 285 | 286 | 285 | 285 | 3,000 | 285 |
| 2002-10-07 | 296 | 296 | 285 | 285 | 4,000 | 285 |
| 2002-10-04 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2002-10-03 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-10-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-10-01 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-09-30 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2002-09-27 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2002-09-26 | 303 | 303 | 302 | 302 | 2,000 | 302 |
| 2002-09-25 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2002-09-20 | 305 | 305 | 303 | 303 | 2,000 | 303 |
| 2002-09-19 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2002-09-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-09-12 | 305 | 312 | 305 | 312 | 3,000 | 312 |
| 2002-09-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-09-10 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2002-09-09 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2002-09-06 | 305 | 305 | 301 | 301 | 3,000 | 301 |
| 2002-09-05 | 305 | 310 | 305 | 310 | 4,000 | 310 |
| 2002-09-04 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2002-09-03 | 306 | 306 | 305 | 305 | 3,000 | 305 |
| 2002-08-30 | 310 | 310 | 306 | 306 | 2,000 | 306 |
| 2002-08-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-08-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-08-26 | 329 | 330 | 329 | 330 | 5,000 | 330 |
| 2002-08-23 | 328 | 330 | 328 | 330 | 5,000 | 330 |
| 2002-08-19 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2002-08-16 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 2002-08-15 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2002-08-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-08-13 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2002-08-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-08-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-08-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-08-07 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2002-08-06 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2002-08-05 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2002-08-02 | 323 | 323 | 323 | 323 | 6,000 | 323 |
| 2002-07-31 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2002-07-30 | 330 | 330 | 322 | 322 | 9,000 | 322 |
| 2002-07-29 | 327 | 332 | 327 | 332 | 8,000 | 332 |
| 2002-07-26 | 306 | 325 | 306 | 325 | 11,000 | 325 |
| 2002-07-25 | 304 | 305 | 304 | 305 | 33,000 | 305 |
| 2002-07-24 | 306 | 306 | 301 | 301 | 4,000 | 301 |
| 2002-07-23 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-07-19 | 310 | 315 | 310 | 315 | 5,000 | 315 |
| 2002-07-18 | 327 | 327 | 310 | 310 | 2,000 | 310 |
| 2002-07-10 | 339 | 339 | 339 | 339 | 7,000 | 339 |
| 2002-07-09 | 330 | 330 | 310 | 310 | 10,000 | 310 |
| 2002-07-08 | 330 | 330 | 326 | 326 | 2,000 | 326 |
| 2002-07-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-07-04 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2002-07-03 | 319 | 319 | 310 | 310 | 2,000 | 310 |
| 2002-07-02 | 305 | 320 | 305 | 320 | 4,000 | 320 |
| 2002-07-01 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2002-06-28 | 304 | 304 | 300 | 300 | 3,000 | 300 |
| 2002-06-27 | 300 | 301 | 300 | 300 | 7,000 | 300 |
| 2002-06-25 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2002-06-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-06-21 | 300 | 305 | 300 | 305 | 9,000 | 305 |
| 2002-06-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-06-19 | 301 | 301 | 300 | 300 | 6,000 | 300 |
| 2002-06-18 | 305 | 307 | 305 | 307 | 6,000 | 307 |
| 2002-06-14 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2002-06-13 | 300 | 305 | 300 | 300 | 12,000 | 300 |
| 2002-06-12 | 305 | 305 | 300 | 300 | 29,000 | 300 |
| 2002-06-11 | 300 | 307 | 300 | 305 | 10,000 | 305 |
| 2002-06-10 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2002-06-07 | 315 | 315 | 314 | 314 | 4,000 | 314 |
| 2002-06-06 | 316 | 316 | 315 | 316 | 3,000 | 316 |
| 2002-06-05 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2002-06-04 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2002-06-03 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 2002-05-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-05-30 | 338 | 338 | 320 | 320 | 10,000 | 320 |
| 2002-05-29 | 326 | 326 | 320 | 323 | 8,000 | 323 |
| 2002-05-28 | 330 | 335 | 330 | 335 | 8,000 | 335 |
| 2002-05-27 | 329 | 331 | 329 | 330 | 31,000 | 330 |
| 2002-05-24 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2002-05-23 | 317 | 322 | 316 | 321 | 8,000 | 321 |
| 2002-05-22 | 330 | 330 | 316 | 316 | 5,000 | 316 |
| 2002-05-21 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2002-05-20 | 317 | 319 | 316 | 317 | 4,000 | 317 |
| 2002-05-15 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-05-13 | 316 | 316 | 310 | 310 | 7,000 | 310 |
| 2002-05-10 | 320 | 320 | 316 | 316 | 6,000 | 316 |
| 2002-05-09 | 330 | 330 | 328 | 330 | 3,000 | 330 |
| 2002-05-07 | 324 | 325 | 320 | 320 | 4,000 | 320 |
| 2002-05-02 | 330 | 330 | 320 | 320 | 7,000 | 320 |
| 2002-05-01 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-04-30 | 322 | 327 | 315 | 315 | 9,000 | 315 |
| 2002-04-26 | 320 | 320 | 318 | 318 | 2,000 | 318 |
| 2002-04-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-04-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-04-22 | 320 | 320 | 315 | 320 | 12,000 | 320 |
| 2002-04-18 | 320 | 321 | 320 | 321 | 5,000 | 321 |
| 2002-04-17 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2002-04-16 | 316 | 320 | 315 | 320 | 3,000 | 320 |
| 2002-04-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-04-12 | 320 | 320 | 316 | 316 | 3,000 | 316 |
| 2002-04-11 | 320 | 320 | 320 | 320 | 14,000 | 320 |
| 2002-04-10 | 330 | 330 | 312 | 320 | 10,000 | 320 |
| 2002-04-08 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2002-04-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-04-03 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2002-03-25 | 360 | 362 | 360 | 360 | 3,000 | 360 |
| 2002-03-22 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 2002-03-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-03-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-03-15 | 354 | 359 | 354 | 359 | 2,000 | 359 |
| 2002-03-14 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2002-03-13 | 376 | 379 | 370 | 379 | 3,000 | 379 |
| 2002-03-12 | 370 | 376 | 370 | 376 | 5,000 | 376 |
| 2002-03-11 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-03-08 | 361 | 361 | 350 | 350 | 7,000 | 350 |
| 2002-03-07 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2002-03-06 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2002-03-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-03-04 | 315 | 330 | 315 | 330 | 5,000 | 330 |
| 2002-03-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-02-28 | 306 | 310 | 306 | 309 | 5,000 | 309 |
| 2002-02-27 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-02-22 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-02-21 | 305 | 310 | 302 | 302 | 5,000 | 302 |
| 2002-02-20 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-02-15 | 310 | 310 | 306 | 307 | 12,000 | 307 |
| 2002-02-14 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2002-02-12 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-02-08 | 301 | 310 | 301 | 310 | 2,000 | 310 |
| 2002-02-07 | 310 | 310 | 300 | 300 | 7,000 | 300 |
| 2002-02-06 | 325 | 325 | 313 | 313 | 2,000 | 313 |
| 2002-02-05 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-02-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-02-01 | 330 | 330 | 310 | 310 | 2,000 | 310 |
| 2002-01-31 | 310 | 310 | 305 | 305 | 3,000 | 305 |
| 2002-01-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-29 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 2002-01-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-01-24 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-01-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-21 | 328 | 330 | 328 | 330 | 2,000 | 330 |
| 2002-01-17 | 315 | 330 | 315 | 330 | 2,000 | 330 |
| 2002-01-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-01-11 | 310 | 330 | 310 | 330 | 2,000 | 330 |
| 2002-01-10 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2002-01-09 | 310 | 315 | 305 | 305 | 5,000 | 305 |
| 2002-01-08 | 315 | 315 | 305 | 310 | 14,000 | 310 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
