5194 相模ゴム工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 275 | 275 | 273 | 273 | 6,000 | 273 |
| 2003-12-29 | 270 | 275 | 270 | 273 | 21,000 | 273 |
| 2003-12-26 | 270 | 272 | 270 | 272 | 5,000 | 272 |
| 2003-12-25 | 270 | 271 | 265 | 265 | 14,000 | 265 |
| 2003-12-24 | 270 | 272 | 270 | 272 | 18,000 | 272 |
| 2003-12-22 | 271 | 271 | 271 | 271 | 9,000 | 271 |
| 2003-12-19 | 271 | 272 | 271 | 271 | 34,000 | 271 |
| 2003-12-18 | 271 | 272 | 271 | 272 | 6,000 | 272 |
| 2003-12-17 | 275 | 275 | 271 | 271 | 17,000 | 271 |
| 2003-12-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-12-15 | 276 | 280 | 275 | 280 | 7,000 | 280 |
| 2003-12-12 | 278 | 278 | 272 | 275 | 3,000 | 275 |
| 2003-12-10 | 279 | 279 | 279 | 279 | 6,000 | 279 |
| 2003-12-09 | 272 | 276 | 272 | 274 | 8,000 | 274 |
| 2003-12-08 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2003-12-05 | 280 | 280 | 277 | 280 | 6,000 | 280 |
| 2003-12-04 | 279 | 279 | 279 | 279 | 10,000 | 279 |
| 2003-12-03 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2003-12-02 | 275 | 276 | 271 | 275 | 71,000 | 275 |
| 2003-12-01 | 280 | 283 | 275 | 283 | 3,000 | 283 |
| 2003-11-28 | 287 | 287 | 280 | 280 | 8,000 | 280 |
| 2003-11-27 | 280 | 287 | 280 | 287 | 11,000 | 287 |
| 2003-11-26 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2003-11-25 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2003-11-21 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-11-20 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-11-18 | 280 | 285 | 280 | 285 | 5,000 | 285 |
| 2003-11-14 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2003-11-13 | 289 | 290 | 289 | 290 | 5,000 | 290 |
| 2003-11-12 | 290 | 292 | 285 | 292 | 8,000 | 292 |
| 2003-11-11 | 293 | 293 | 291 | 291 | 5,000 | 291 |
| 2003-11-10 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2003-11-07 | 295 | 296 | 295 | 296 | 4,000 | 296 |
| 2003-11-06 | 296 | 296 | 295 | 295 | 5,000 | 295 |
| 2003-11-05 | 298 | 298 | 296 | 296 | 10,000 | 296 |
| 2003-11-04 | 304 | 304 | 298 | 298 | 7,000 | 298 |
| 2003-10-31 | 296 | 297 | 296 | 297 | 4,000 | 297 |
| 2003-10-30 | 297 | 297 | 296 | 296 | 2,000 | 296 |
| 2003-10-29 | 299 | 299 | 297 | 297 | 2,000 | 297 |
| 2003-10-28 | 295 | 299 | 295 | 299 | 4,000 | 299 |
| 2003-10-27 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2003-10-24 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2003-10-23 | 300 | 300 | 295 | 295 | 11,000 | 295 |
| 2003-10-22 | 302 | 303 | 302 | 302 | 6,000 | 302 |
| 2003-10-21 | 301 | 301 | 301 | 301 | 6,000 | 301 |
| 2003-10-20 | 300 | 300 | 298 | 300 | 8,000 | 300 |
| 2003-10-17 | 303 | 303 | 299 | 300 | 4,000 | 300 |
| 2003-10-16 | 295 | 303 | 295 | 303 | 6,000 | 303 |
| 2003-10-15 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2003-10-14 | 300 | 304 | 300 | 300 | 3,000 | 300 |
| 2003-10-10 | 304 | 304 | 302 | 304 | 9,000 | 304 |
| 2003-10-09 | 298 | 298 | 293 | 293 | 2,000 | 293 |
| 2003-10-08 | 299 | 300 | 293 | 300 | 13,000 | 300 |
| 2003-10-07 | 292 | 298 | 292 | 295 | 14,000 | 295 |
| 2003-10-06 | 291 | 293 | 291 | 293 | 5,000 | 293 |
| 2003-10-03 | 290 | 292 | 290 | 290 | 10,000 | 290 |
| 2003-10-02 | 291 | 291 | 290 | 290 | 11,000 | 290 |
| 2003-10-01 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2003-09-30 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 2003-09-26 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2003-09-25 | 291 | 297 | 291 | 297 | 4,000 | 297 |
| 2003-09-24 | 291 | 293 | 290 | 293 | 6,000 | 293 |
| 2003-09-22 | 290 | 295 | 289 | 289 | 22,000 | 289 |
| 2003-09-19 | 289 | 290 | 288 | 290 | 13,000 | 290 |
| 2003-09-18 | 288 | 290 | 288 | 290 | 10,000 | 290 |
| 2003-09-17 | 288 | 290 | 286 | 290 | 4,000 | 290 |
| 2003-09-16 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2003-09-12 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2003-09-11 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2003-09-10 | 289 | 289 | 283 | 285 | 18,000 | 285 |
| 2003-09-09 | 290 | 291 | 287 | 287 | 6,000 | 287 |
| 2003-09-08 | 290 | 290 | 287 | 290 | 3,000 | 290 |
| 2003-09-05 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2003-09-04 | 290 | 290 | 286 | 290 | 25,000 | 290 |
| 2003-09-03 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-09-02 | 296 | 296 | 286 | 290 | 17,000 | 290 |
| 2003-09-01 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-08-28 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-08-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-08-26 | 292 | 292 | 290 | 290 | 6,000 | 290 |
| 2003-08-22 | 299 | 300 | 286 | 286 | 5,000 | 286 |
| 2003-08-21 | 290 | 295 | 289 | 293 | 7,000 | 293 |
| 2003-08-20 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2003-08-19 | 283 | 285 | 283 | 285 | 2,000 | 285 |
| 2003-08-18 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2003-08-15 | 282 | 290 | 282 | 289 | 4,000 | 289 |
| 2003-08-14 | 280 | 282 | 280 | 282 | 3,000 | 282 |
| 2003-08-13 | 288 | 288 | 280 | 280 | 5,000 | 280 |
| 2003-08-11 | 286 | 287 | 286 | 287 | 2,000 | 287 |
| 2003-08-08 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2003-08-07 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2003-08-04 | 294 | 294 | 288 | 294 | 7,000 | 294 |
| 2003-08-01 | 291 | 294 | 291 | 294 | 7,000 | 294 |
| 2003-07-31 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2003-07-30 | 300 | 305 | 300 | 300 | 12,000 | 300 |
| 2003-07-29 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 2003-07-28 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2003-07-25 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2003-07-24 | 280 | 283 | 280 | 283 | 6,000 | 283 |
| 2003-07-22 | 295 | 300 | 285 | 285 | 7,000 | 285 |
| 2003-07-18 | 294 | 295 | 294 | 295 | 2,000 | 295 |
| 2003-07-17 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2003-07-16 | 319 | 319 | 300 | 300 | 6,000 | 300 |
| 2003-07-15 | 302 | 314 | 302 | 305 | 5,000 | 305 |
| 2003-07-14 | 300 | 302 | 294 | 302 | 8,000 | 302 |
| 2003-07-11 | 292 | 294 | 290 | 290 | 10,000 | 290 |
| 2003-07-10 | 330 | 330 | 320 | 320 | 9,000 | 320 |
| 2003-07-09 | 320 | 327 | 320 | 327 | 42,000 | 327 |
| 2003-07-08 | 298 | 328 | 298 | 320 | 13,000 | 320 |
| 2003-07-07 | 284 | 299 | 284 | 298 | 9,000 | 298 |
| 2003-07-04 | 273 | 284 | 273 | 284 | 13,000 | 284 |
| 2003-07-03 | 284 | 285 | 280 | 280 | 18,000 | 280 |
| 2003-07-02 | 280 | 280 | 270 | 270 | 62,000 | 270 |
| 2003-07-01 | 280 | 285 | 270 | 270 | 46,000 | 270 |
| 2003-06-30 | 270 | 278 | 270 | 270 | 36,000 | 270 |
| 2003-06-27 | 272 | 272 | 268 | 268 | 3,000 | 268 |
| 2003-06-26 | 270 | 270 | 268 | 270 | 3,000 | 270 |
| 2003-06-25 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-06-24 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2003-06-23 | 268 | 270 | 268 | 268 | 9,000 | 268 |
| 2003-06-19 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-06-18 | 262 | 269 | 262 | 269 | 14,000 | 269 |
| 2003-06-17 | 262 | 262 | 260 | 260 | 10,000 | 260 |
| 2003-06-16 | 260 | 263 | 260 | 260 | 3,000 | 260 |
| 2003-06-13 | 263 | 263 | 260 | 260 | 3,000 | 260 |
| 2003-06-12 | 260 | 260 | 260 | 260 | 12,000 | 260 |
| 2003-06-11 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2003-06-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-06-09 | 260 | 260 | 258 | 258 | 11,000 | 258 |
| 2003-06-06 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2003-06-05 | 255 | 258 | 255 | 258 | 6,000 | 258 |
| 2003-06-04 | 257 | 257 | 255 | 255 | 12,000 | 255 |
| 2003-06-03 | 245 | 259 | 244 | 249 | 26,000 | 249 |
| 2003-06-02 | 244 | 244 | 238 | 240 | 19,000 | 240 |
| 2003-05-30 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-05-29 | 244 | 244 | 244 | 244 | 5,000 | 244 |
| 2003-05-28 | 241 | 244 | 241 | 244 | 4,000 | 244 |
| 2003-05-27 | 238 | 239 | 238 | 239 | 2,000 | 239 |
| 2003-05-26 | 240 | 244 | 238 | 238 | 7,000 | 238 |
| 2003-05-23 | 246 | 246 | 245 | 245 | 6,000 | 245 |
| 2003-05-22 | 241 | 241 | 226 | 231 | 12,000 | 231 |
| 2003-05-21 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-05-20 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-05-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-05-13 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2003-05-12 | 245 | 245 | 241 | 241 | 7,000 | 241 |
| 2003-05-09 | 248 | 248 | 240 | 240 | 3,000 | 240 |
| 2003-05-08 | 245 | 245 | 244 | 245 | 12,000 | 245 |
| 2003-05-07 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2003-05-06 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2003-05-02 | 244 | 244 | 240 | 244 | 8,000 | 244 |
| 2003-05-01 | 240 | 243 | 236 | 243 | 15,000 | 243 |
| 2003-04-28 | 236 | 241 | 235 | 235 | 22,000 | 235 |
| 2003-04-25 | 229 | 232 | 229 | 230 | 7,000 | 230 |
| 2003-04-22 | 230 | 230 | 226 | 226 | 8,000 | 226 |
| 2003-04-17 | 223 | 223 | 222 | 222 | 2,000 | 222 |
| 2003-04-16 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2003-04-15 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-04-11 | 225 | 225 | 220 | 221 | 4,000 | 221 |
| 2003-04-10 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2003-04-09 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2003-04-08 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2003-04-07 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-04-04 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2003-04-03 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2003-04-02 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-03-31 | 230 | 230 | 229 | 229 | 13,000 | 229 |
| 2003-03-28 | 229 | 230 | 229 | 230 | 7,000 | 230 |
| 2003-03-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-03-26 | 226 | 227 | 226 | 227 | 2,000 | 227 |
| 2003-03-25 | 230 | 235 | 230 | 235 | 18,000 | 235 |
| 2003-03-24 | 233 | 236 | 230 | 230 | 37,000 | 230 |
| 2003-03-20 | 235 | 235 | 230 | 230 | 10,000 | 230 |
| 2003-03-19 | 230 | 232 | 230 | 230 | 8,000 | 230 |
| 2003-03-18 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-03-17 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-03-14 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2003-03-13 | 233 | 233 | 230 | 230 | 2,000 | 230 |
| 2003-03-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-03-10 | 256 | 256 | 245 | 245 | 7,000 | 245 |
| 2003-03-07 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2003-03-06 | 259 | 260 | 259 | 260 | 4,000 | 260 |
| 2003-03-04 | 252 | 261 | 252 | 261 | 3,000 | 261 |
| 2003-03-03 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-02-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-02-25 | 250 | 250 | 249 | 250 | 3,000 | 250 |
| 2003-02-21 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-02-20 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-02-18 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2003-02-17 | 250 | 259 | 250 | 259 | 5,000 | 259 |
| 2003-02-14 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2003-02-13 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2003-02-12 | 245 | 246 | 245 | 246 | 2,000 | 246 |
| 2003-02-10 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-02-07 | 232 | 233 | 232 | 233 | 2,000 | 233 |
| 2003-02-05 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-02-04 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-02-03 | 222 | 222 | 221 | 221 | 2,000 | 221 |
| 2003-01-31 | 225 | 225 | 221 | 221 | 5,000 | 221 |
| 2003-01-30 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-01-29 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-01-27 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2003-01-24 | 234 | 240 | 234 | 234 | 5,000 | 234 |
| 2003-01-21 | 235 | 235 | 230 | 230 | 5,000 | 230 |
| 2003-01-20 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2003-01-17 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-01-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-15 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-01-14 | 250 | 250 | 249 | 249 | 3,000 | 249 |
| 2003-01-10 | 240 | 250 | 240 | 250 | 2,000 | 250 |
| 2003-01-09 | 231 | 240 | 231 | 240 | 2,000 | 240 |
| 2003-01-07 | 240 | 240 | 230 | 230 | 4,000 | 230 |
| 2003-01-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
