5194 相模ゴム工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	305	308	305	308	2,000	308
2004-12-29	305	307	304	304	12,000	304
2004-12-28	310	310	305	305	15,000	305
2004-12-27	306	306	302	302	16,000	302
2004-12-24	314	314	306	306	32,000	306
2004-12-22	300	335	298	317	73,000	317
2004-12-21	300	300	300	300	9,000	300
2004-12-20	301	301	301	301	3,000	301
2004-12-17	300	304	300	301	11,000	301
2004-12-16	300	300	300	300	8,000	300
2004-12-15	300	300	299	299	9,000	299
2004-12-14	300	300	300	300	6,000	300
2004-12-13	300	300	300	300	6,000	300
2004-12-10	299	300	299	299	11,000	299
2004-12-09	295	300	295	300	7,000	300
2004-12-08	300	300	300	300	1,000	300
2004-12-07	304	304	300	300	7,000	300
2004-12-06	295	304	295	300	4,000	300
2004-12-03	295	302	295	302	5,000	302
2004-12-02	298	298	298	298	3,000	298
2004-12-01	295	295	290	290	11,000	290
2004-11-30	298	298	286	293	53,000	293
2004-11-29	298	298	298	298	3,000	298
2004-11-26	307	307	307	307	1,000	307
2004-11-25	303	303	297	297	7,000	297
2004-11-24	303	303	303	303	1,000	303
2004-11-19	304	304	304	304	3,000	304
2004-11-18	302	304	302	304	2,000	304
2004-11-17	307	307	307	307	1,000	307
2004-11-16	300	307	300	307	7,000	307
2004-11-15	302	302	300	300	6,000	300
2004-11-12	301	301	301	301	6,000	301
2004-11-11	301	301	301	301	2,000	301
2004-11-10	300	301	300	301	2,000	301
2004-11-09	300	300	300	300	2,000	300
2004-11-08	303	303	303	303	2,000	303
2004-11-05	303	303	303	303	1,000	303
2004-11-04	301	303	295	303	6,000	303
2004-11-02	300	300	300	300	1,000	300
2004-11-01	295	304	295	300	6,000	300
2004-10-29	294	294	294	294	4,000	294
2004-10-28	301	304	300	304	6,000	304
2004-10-27	304	305	300	300	9,000	300
2004-10-22	305	305	305	305	1,000	305
2004-10-21	300	300	300	300	2,000	300
2004-10-20	303	305	303	305	6,000	305
2004-10-19	304	304	303	303	2,000	303
2004-10-18	303	303	303	303	1,000	303
2004-10-15	305	305	303	303	6,000	303
2004-10-14	303	306	303	305	10,000	305
2004-10-13	305	305	305	305	2,000	305
2004-10-12	305	305	305	305	4,000	305
2004-10-08	305	306	305	305	6,000	305
2004-10-07	308	308	308	308	3,000	308
2004-10-06	303	306	303	306	4,000	306
2004-10-05	308	308	307	308	5,000	308
2004-10-01	309	309	309	309	2,000	309
2004-09-30	310	310	310	310	3,000	310
2004-09-29	300	300	300	300	4,000	300
2004-09-28	305	305	305	305	1,000	305
2004-09-24	310	310	305	305	4,000	305
2004-09-22	308	308	308	308	2,000	308
2004-09-17	306	306	301	301	15,000	301
2004-09-16	305	305	305	305	1,000	305
2004-09-15	309	309	306	306	2,000	306
2004-09-14	309	309	309	309	6,000	309
2004-09-13	308	309	305	309	16,000	309
2004-09-10	310	310	309	309	3,000	309
2004-09-09	310	310	310	310	6,000	310
2004-09-08	311	311	311	311	1,000	311
2004-09-07	313	313	312	312	4,000	312
2004-09-06	309	312	309	312	15,000	312
2004-09-03	306	306	306	306	5,000	306
2004-09-02	305	308	305	306	5,000	306
2004-09-01	304	307	304	307	7,000	307
2004-08-31	306	306	305	305	2,000	305
2004-08-30	306	308	306	308	2,000	308
2004-08-27	306	306	306	306	1,000	306
2004-08-26	310	310	310	310	3,000	310
2004-08-25	308	308	306	306	2,000	306
2004-08-24	309	310	305	305	3,000	305
2004-08-23	304	309	304	309	4,000	309
2004-08-19	307	308	303	303	7,000	303
2004-08-18	305	308	305	307	6,000	307
2004-08-17	305	305	305	305	1,000	305
2004-08-16	305	305	305	305	8,000	305
2004-08-13	308	308	305	305	3,000	305
2004-08-12	308	308	308	308	3,000	308
2004-08-11	308	308	308	308	1,000	308
2004-08-10	303	303	303	303	2,000	303
2004-08-09	306	306	306	306	3,000	306
2004-08-06	306	306	306	306	6,000	306
2004-08-04	309	312	308	309	6,000	309
2004-08-03	309	310	308	308	11,000	308
2004-08-02	310	310	308	309	3,000	309
2004-07-30	305	308	305	308	6,000	308
2004-07-28	306	306	305	305	2,000	305
2004-07-27	310	310	308	308	2,000	308
2004-07-26	305	305	305	305	7,000	305
2004-07-23	309	310	309	310	7,000	310
2004-07-22	309	310	309	310	6,000	310
2004-07-21	305	310	305	310	6,000	310
2004-07-20	304	305	304	305	6,000	305
2004-07-16	310	310	307	307	4,000	307
2004-07-15	309	315	307	310	24,000	310
2004-07-14	307	308	307	308	4,000	308
2004-07-13	312	316	305	305	15,000	305
2004-07-12	300	305	300	300	5,000	300
2004-07-09	306	306	295	300	20,000	300
2004-07-08	300	302	300	302	4,000	302
2004-07-07	301	302	300	300	10,000	300
2004-07-06	305	310	302	302	16,000	302
2004-07-05	302	306	302	302	9,000	302
2004-07-02	301	301	300	300	2,000	300
2004-07-01	301	301	295	300	12,000	300
2004-06-30	304	306	301	301	26,000	301
2004-06-29	303	306	303	303	8,000	303
2004-06-28	301	301	301	301	6,000	301
2004-06-25	300	300	300	300	3,000	300
2004-06-24	300	300	300	300	5,000	300
2004-06-23	301	301	301	301	1,000	301
2004-06-22	301	303	301	302	3,000	302
2004-06-21	300	302	300	301	6,000	301
2004-06-18	295	301	295	296	4,000	296
2004-06-17	292	309	291	309	12,000	309
2004-06-16	290	293	290	290	31,000	290
2004-06-15	294	294	291	291	6,000	291
2004-06-14	292	294	292	294	8,000	294
2004-06-11	292	294	292	292	8,000	292
2004-06-10	292	292	292	292	13,000	292
2004-06-09	291	292	291	292	9,000	292
2004-06-08	290	292	290	292	7,000	292
2004-06-07	300	300	290	296	7,000	296
2004-06-04	295	295	295	295	1,000	295
2004-06-03	300	300	290	290	11,000	290
2004-06-02	305	305	300	300	3,000	300
2004-06-01	300	301	300	300	3,000	300
2004-05-31	295	305	295	305	3,000	305
2004-05-28	305	305	305	305	5,000	305
2004-05-27	305	306	305	305	9,000	305
2004-05-26	305	305	305	305	1,000	305
2004-05-25	305	310	300	300	23,000	300
2004-05-24	309	309	305	306	12,000	306
2004-05-21	312	314	310	310	6,000	310
2004-05-20	310	310	310	310	4,000	310
2004-05-19	305	314	305	314	4,000	314
2004-05-18	301	305	300	305	3,000	305
2004-05-17	305	305	305	305	2,000	305
2004-05-13	305	310	305	310	7,000	310
2004-05-12	304	314	304	314	8,000	314
2004-05-11	310	311	305	305	14,000	305
2004-05-10	317	317	317	317	1,000	317
2004-05-07	315	320	310	310	8,000	310
2004-05-06	312	319	312	315	12,000	315
2004-04-30	330	330	316	328	15,000	328
2004-04-28	325	325	325	325	15,000	325
2004-04-27	316	323	316	323	8,000	323
2004-04-26	317	317	316	316	11,000	316
2004-04-23	320	320	316	317	12,000	317
2004-04-22	325	325	316	320	20,000	320
2004-04-21	320	329	317	329	9,000	329
2004-04-20	324	324	317	322	4,000	322
2004-04-19	324	324	324	324	7,000	324
2004-04-16	311	314	310	314	11,000	314
2004-04-15	324	324	315	324	12,000	324
2004-04-14	326	326	325	325	5,000	325
2004-04-13	331	332	325	325	10,000	325
2004-04-12	320	333	316	333	15,000	333
2004-04-09	335	335	325	325	13,000	325
2004-04-08	349	349	334	335	25,000	335
2004-04-07	318	324	317	324	9,000	324
2004-04-06	321	334	312	315	28,000	315
2004-04-05	310	318	310	318	36,000	318
2004-04-02	301	305	301	304	15,000	304
2004-04-01	295	304	295	302	31,000	302
2004-03-31	320	320	310	310	7,000	310
2004-03-30	329	329	320	320	14,000	320
2004-03-29	335	335	330	330	15,000	330
2004-03-26	339	339	329	332	7,000	332
2004-03-25	344	350	341	349	50,000	349
2004-03-24	341	344	340	344	18,000	344
2004-03-23	344	344	336	340	44,000	340
2004-03-22	328	340	328	340	25,000	340
2004-03-19	330	335	330	335	7,000	335
2004-03-18	338	339	335	335	9,000	335
2004-03-17	335	336	335	336	15,000	336
2004-03-16	332	335	330	335	18,000	335
2004-03-15	331	332	330	332	9,000	332
2004-03-12	329	330	329	330	6,000	330
2004-03-11	330	330	328	329	12,000	329
2004-03-10	332	332	332	332	5,000	332
2004-03-09	329	332	329	332	22,000	332
2004-03-08	329	330	329	330	10,000	330
2004-03-05	324	328	324	328	13,000	328
2004-03-04	315	324	315	324	37,000	324
2004-03-03	310	315	310	315	18,000	315
2004-03-02	310	310	309	310	9,000	310
2004-03-01	304	307	304	306	8,000	306
2004-02-27	298	307	298	303	6,000	303
2004-02-26	303	303	300	300	12,000	300
2004-02-25	302	302	302	302	4,000	302
2004-02-24	307	307	303	303	8,000	303
2004-02-23	306	310	303	303	19,000	303
2004-02-20	301	301	301	301	1,000	301
2004-02-19	299	307	299	307	25,000	307
2004-02-18	294	299	293	299	12,000	299
2004-02-17	290	294	290	294	3,000	294
2004-02-16	288	290	288	290	11,000	290
2004-02-13	288	288	288	288	4,000	288
2004-02-12	286	288	286	288	6,000	288
2004-02-10	287	287	285	286	6,000	286
2004-02-09	288	288	286	286	5,000	286
2004-02-05	288	288	288	288	5,000	288
2004-02-04	289	292	285	285	38,000	285
2004-02-03	290	290	289	289	5,000	289
2004-02-02	289	289	289	289	12,000	289
2004-01-30	292	292	289	291	16,000	291
2004-01-29	294	294	293	293	34,000	293
2004-01-28	297	297	296	296	2,000	296
2004-01-27	295	298	295	297	13,000	297
2004-01-26	295	295	292	295	15,000	295
2004-01-23	290	296	290	296	37,000	296
2004-01-22	288	294	288	291	20,000	291
2004-01-21	285	289	285	289	7,000	289
2004-01-20	293	293	285	289	15,000	289
2004-01-19	281	285	281	285	15,000	285
2004-01-16	282	285	280	283	32,000	283
2004-01-15	281	281	281	281	6,000	281
2004-01-14	285	285	277	281	4,000	281
2004-01-13	278	280	275	276	14,000	276
2004-01-09	276	282	276	282	24,000	282
2004-01-08	273	274	273	274	4,000	274
2004-01-07	275	279	272	272	24,000	272
2004-01-06	272	275	272	272	16,000	272
2004-01-05	275	275	271	271	4,000	271

分割・併合履歴： [1987-09-26]1株→1.05株