5194 相模ゴム工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 498 | 498 | 491 | 493 | 21,000 | 493 |
| 2005-12-29 | 494 | 500 | 492 | 493 | 18,000 | 493 |
| 2005-12-28 | 499 | 504 | 492 | 504 | 10,000 | 504 |
| 2005-12-27 | 498 | 500 | 490 | 500 | 23,000 | 500 |
| 2005-12-26 | 507 | 508 | 500 | 504 | 30,000 | 504 |
| 2005-12-22 | 497 | 505 | 496 | 501 | 36,000 | 501 |
| 2005-12-21 | 500 | 500 | 495 | 500 | 32,000 | 500 |
| 2005-12-20 | 481 | 521 | 481 | 509 | 104,000 | 509 |
| 2005-12-19 | 476 | 480 | 473 | 474 | 34,000 | 474 |
| 2005-12-16 | 470 | 470 | 464 | 470 | 30,000 | 470 |
| 2005-12-15 | 463 | 470 | 461 | 464 | 50,000 | 464 |
| 2005-12-14 | 456 | 460 | 455 | 460 | 27,000 | 460 |
| 2005-12-13 | 447 | 454 | 445 | 454 | 22,000 | 454 |
| 2005-12-12 | 440 | 445 | 437 | 444 | 12,000 | 444 |
| 2005-12-09 | 439 | 440 | 430 | 440 | 40,000 | 440 |
| 2005-12-08 | 442 | 448 | 441 | 441 | 16,000 | 441 |
| 2005-12-07 | 455 | 455 | 441 | 441 | 31,000 | 441 |
| 2005-12-06 | 465 | 465 | 453 | 458 | 29,000 | 458 |
| 2005-12-05 | 461 | 480 | 461 | 465 | 98,000 | 465 |
| 2005-12-02 | 442 | 464 | 442 | 458 | 107,000 | 458 |
| 2005-12-01 | 464 | 464 | 432 | 437 | 175,000 | 437 |
| 2005-11-30 | 426 | 466 | 412 | 466 | 180,000 | 466 |
| 2005-11-29 | 386 | 386 | 386 | 386 | 11,000 | 386 |
| 2005-11-28 | 388 | 390 | 386 | 386 | 14,000 | 386 |
| 2005-11-25 | 388 | 388 | 385 | 388 | 24,000 | 388 |
| 2005-11-24 | 390 | 395 | 390 | 395 | 49,000 | 395 |
| 2005-11-22 | 387 | 400 | 387 | 392 | 41,000 | 392 |
| 2005-11-21 | 381 | 385 | 381 | 385 | 26,000 | 385 |
| 2005-11-18 | 378 | 380 | 378 | 379 | 12,000 | 379 |
| 2005-11-17 | 377 | 378 | 377 | 378 | 11,000 | 378 |
| 2005-11-16 | 377 | 377 | 375 | 375 | 2,000 | 375 |
| 2005-11-15 | 374 | 377 | 374 | 377 | 9,000 | 377 |
| 2005-11-14 | 378 | 378 | 376 | 376 | 5,000 | 376 |
| 2005-11-11 | 377 | 378 | 375 | 378 | 11,000 | 378 |
| 2005-11-10 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2005-11-09 | 377 | 377 | 371 | 377 | 11,000 | 377 |
| 2005-11-08 | 376 | 377 | 373 | 377 | 12,000 | 377 |
| 2005-11-07 | 377 | 377 | 375 | 375 | 16,000 | 375 |
| 2005-11-04 | 379 | 379 | 375 | 377 | 12,000 | 377 |
| 2005-11-02 | 380 | 380 | 375 | 375 | 7,000 | 375 |
| 2005-11-01 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2005-10-31 | 376 | 379 | 374 | 374 | 12,000 | 374 |
| 2005-10-28 | 376 | 376 | 375 | 375 | 3,000 | 375 |
| 2005-10-27 | 375 | 376 | 375 | 376 | 16,000 | 376 |
| 2005-10-26 | 372 | 373 | 371 | 371 | 7,000 | 371 |
| 2005-10-25 | 373 | 375 | 373 | 373 | 5,000 | 373 |
| 2005-10-24 | 374 | 374 | 373 | 373 | 3,000 | 373 |
| 2005-10-21 | 375 | 375 | 372 | 372 | 7,000 | 372 |
| 2005-10-20 | 375 | 375 | 374 | 374 | 14,000 | 374 |
| 2005-10-19 | 376 | 376 | 373 | 376 | 8,000 | 376 |
| 2005-10-18 | 377 | 377 | 372 | 372 | 3,000 | 372 |
| 2005-10-17 | 374 | 375 | 370 | 375 | 13,000 | 375 |
| 2005-10-14 | 370 | 375 | 370 | 375 | 7,000 | 375 |
| 2005-10-13 | 372 | 372 | 370 | 371 | 11,000 | 371 |
| 2005-10-12 | 375 | 375 | 371 | 375 | 3,000 | 375 |
| 2005-10-11 | 371 | 375 | 371 | 375 | 5,000 | 375 |
| 2005-10-07 | 378 | 379 | 378 | 379 | 5,000 | 379 |
| 2005-10-06 | 380 | 380 | 372 | 378 | 9,000 | 378 |
| 2005-10-05 | 380 | 380 | 378 | 378 | 3,000 | 378 |
| 2005-10-04 | 380 | 380 | 375 | 375 | 11,000 | 375 |
| 2005-10-03 | 378 | 381 | 376 | 380 | 11,000 | 380 |
| 2005-09-30 | 376 | 378 | 376 | 378 | 6,000 | 378 |
| 2005-09-29 | 380 | 380 | 378 | 378 | 9,000 | 378 |
| 2005-09-28 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2005-09-27 | 379 | 380 | 378 | 378 | 5,000 | 378 |
| 2005-09-26 | 373 | 380 | 371 | 378 | 37,000 | 378 |
| 2005-09-22 | 378 | 378 | 373 | 375 | 19,000 | 375 |
| 2005-09-21 | 381 | 381 | 370 | 378 | 21,000 | 378 |
| 2005-09-20 | 375 | 381 | 375 | 381 | 12,000 | 381 |
| 2005-09-16 | 367 | 379 | 367 | 379 | 27,000 | 379 |
| 2005-09-15 | 358 | 369 | 358 | 369 | 23,000 | 369 |
| 2005-09-14 | 356 | 362 | 356 | 362 | 12,000 | 362 |
| 2005-09-13 | 360 | 360 | 357 | 357 | 11,000 | 357 |
| 2005-09-12 | 362 | 369 | 362 | 365 | 5,000 | 365 |
| 2005-09-09 | 362 | 362 | 362 | 362 | 4,000 | 362 |
| 2005-09-08 | 365 | 366 | 365 | 366 | 5,000 | 366 |
| 2005-09-07 | 367 | 370 | 366 | 370 | 32,000 | 370 |
| 2005-09-06 | 367 | 370 | 367 | 370 | 11,000 | 370 |
| 2005-09-05 | 361 | 364 | 360 | 363 | 14,000 | 363 |
| 2005-09-02 | 355 | 360 | 355 | 360 | 18,000 | 360 |
| 2005-09-01 | 355 | 355 | 348 | 348 | 13,000 | 348 |
| 2005-08-31 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2005-08-30 | 356 | 357 | 356 | 357 | 4,000 | 357 |
| 2005-08-29 | 350 | 356 | 350 | 356 | 7,000 | 356 |
| 2005-08-26 | 351 | 352 | 350 | 350 | 5,000 | 350 |
| 2005-08-25 | 352 | 357 | 352 | 357 | 15,000 | 357 |
| 2005-08-24 | 348 | 352 | 348 | 352 | 16,000 | 352 |
| 2005-08-23 | 350 | 350 | 349 | 349 | 6,000 | 349 |
| 2005-08-22 | 351 | 352 | 347 | 349 | 17,000 | 349 |
| 2005-08-19 | 350 | 351 | 349 | 351 | 10,000 | 351 |
| 2005-08-18 | 350 | 350 | 349 | 350 | 15,000 | 350 |
| 2005-08-17 | 349 | 350 | 349 | 350 | 5,000 | 350 |
| 2005-08-16 | 350 | 352 | 350 | 350 | 9,000 | 350 |
| 2005-08-15 | 350 | 352 | 350 | 351 | 9,000 | 351 |
| 2005-08-12 | 353 | 353 | 347 | 347 | 37,000 | 347 |
| 2005-08-11 | 347 | 352 | 347 | 352 | 29,000 | 352 |
| 2005-08-10 | 343 | 345 | 343 | 345 | 10,000 | 345 |
| 2005-08-09 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2005-08-08 | 332 | 335 | 332 | 335 | 7,000 | 335 |
| 2005-08-05 | 336 | 337 | 336 | 337 | 3,000 | 337 |
| 2005-08-04 | 339 | 340 | 333 | 333 | 11,000 | 333 |
| 2005-08-03 | 331 | 341 | 331 | 335 | 9,000 | 335 |
| 2005-08-02 | 343 | 345 | 330 | 330 | 27,000 | 330 |
| 2005-08-01 | 346 | 347 | 342 | 342 | 7,000 | 342 |
| 2005-07-29 | 340 | 345 | 340 | 344 | 5,000 | 344 |
| 2005-07-28 | 349 | 349 | 340 | 340 | 6,000 | 340 |
| 2005-07-27 | 350 | 350 | 349 | 349 | 3,000 | 349 |
| 2005-07-26 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2005-07-25 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 2005-07-22 | 344 | 347 | 344 | 347 | 5,000 | 347 |
| 2005-07-21 | 346 | 346 | 343 | 343 | 7,000 | 343 |
| 2005-07-20 | 345 | 346 | 345 | 345 | 4,000 | 345 |
| 2005-07-19 | 348 | 348 | 345 | 345 | 16,000 | 345 |
| 2005-07-15 | 345 | 353 | 345 | 353 | 5,000 | 353 |
| 2005-07-14 | 338 | 343 | 338 | 343 | 7,000 | 343 |
| 2005-07-13 | 340 | 340 | 337 | 337 | 3,000 | 337 |
| 2005-07-12 | 347 | 347 | 340 | 340 | 22,000 | 340 |
| 2005-07-11 | 346 | 350 | 346 | 350 | 5,000 | 350 |
| 2005-07-08 | 358 | 358 | 351 | 351 | 8,000 | 351 |
| 2005-07-07 | 350 | 350 | 340 | 350 | 8,000 | 350 |
| 2005-07-06 | 349 | 350 | 348 | 350 | 12,000 | 350 |
| 2005-07-05 | 348 | 348 | 346 | 346 | 2,000 | 346 |
| 2005-07-04 | 348 | 350 | 347 | 347 | 4,000 | 347 |
| 2005-07-01 | 340 | 348 | 340 | 348 | 9,000 | 348 |
| 2005-06-30 | 339 | 340 | 327 | 327 | 5,000 | 327 |
| 2005-06-29 | 330 | 340 | 330 | 340 | 3,000 | 340 |
| 2005-06-28 | 322 | 330 | 322 | 330 | 12,000 | 330 |
| 2005-06-27 | 325 | 325 | 321 | 321 | 14,000 | 321 |
| 2005-06-24 | 320 | 328 | 320 | 325 | 14,000 | 325 |
| 2005-06-23 | 325 | 325 | 321 | 321 | 3,000 | 321 |
| 2005-06-22 | 323 | 323 | 320 | 320 | 6,000 | 320 |
| 2005-06-21 | 318 | 323 | 318 | 318 | 8,000 | 318 |
| 2005-06-20 | 320 | 320 | 315 | 316 | 16,000 | 316 |
| 2005-06-17 | 319 | 319 | 317 | 317 | 14,000 | 317 |
| 2005-06-16 | 320 | 320 | 318 | 318 | 6,000 | 318 |
| 2005-06-15 | 318 | 318 | 317 | 317 | 4,000 | 317 |
| 2005-06-14 | 317 | 320 | 316 | 316 | 6,000 | 316 |
| 2005-06-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2005-06-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-06-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-06-08 | 318 | 321 | 318 | 321 | 4,000 | 321 |
| 2005-06-07 | 313 | 315 | 313 | 315 | 2,000 | 315 |
| 2005-06-06 | 313 | 315 | 313 | 315 | 9,000 | 315 |
| 2005-06-03 | 315 | 315 | 313 | 313 | 5,000 | 313 |
| 2005-06-02 | 315 | 320 | 315 | 320 | 5,000 | 320 |
| 2005-06-01 | 318 | 318 | 313 | 316 | 3,000 | 316 |
| 2005-05-31 | 315 | 315 | 313 | 313 | 4,000 | 313 |
| 2005-05-30 | 310 | 315 | 310 | 315 | 7,000 | 315 |
| 2005-05-27 | 323 | 325 | 320 | 320 | 3,000 | 320 |
| 2005-05-25 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2005-05-24 | 320 | 320 | 317 | 318 | 4,000 | 318 |
| 2005-05-23 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2005-05-20 | 331 | 331 | 321 | 321 | 2,000 | 321 |
| 2005-05-19 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2005-05-17 | 333 | 333 | 320 | 320 | 6,000 | 320 |
| 2005-05-16 | 321 | 336 | 321 | 333 | 7,000 | 333 |
| 2005-05-13 | 333 | 333 | 325 | 325 | 9,000 | 325 |
| 2005-05-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-05-11 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2005-05-10 | 350 | 350 | 334 | 335 | 9,000 | 335 |
| 2005-05-09 | 333 | 339 | 330 | 339 | 8,000 | 339 |
| 2005-05-06 | 343 | 343 | 335 | 335 | 10,000 | 335 |
| 2005-04-28 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2005-04-26 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2005-04-25 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2005-04-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-04-21 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2005-04-20 | 350 | 359 | 348 | 348 | 15,000 | 348 |
| 2005-04-19 | 348 | 349 | 348 | 348 | 4,000 | 348 |
| 2005-04-18 | 343 | 350 | 336 | 350 | 5,000 | 350 |
| 2005-04-15 | 350 | 350 | 345 | 345 | 9,000 | 345 |
| 2005-04-14 | 359 | 359 | 353 | 353 | 9,000 | 353 |
| 2005-04-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-04-12 | 365 | 365 | 360 | 365 | 7,000 | 365 |
| 2005-04-11 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2005-04-08 | 363 | 365 | 355 | 355 | 12,000 | 355 |
| 2005-04-07 | 365 | 368 | 362 | 368 | 6,000 | 368 |
| 2005-04-06 | 353 | 355 | 353 | 355 | 3,000 | 355 |
| 2005-04-05 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2005-04-04 | 354 | 354 | 350 | 350 | 5,000 | 350 |
| 2005-04-01 | 351 | 356 | 351 | 356 | 2,000 | 356 |
| 2005-03-31 | 355 | 355 | 350 | 355 | 7,000 | 355 |
| 2005-03-30 | 364 | 364 | 345 | 350 | 16,000 | 350 |
| 2005-03-29 | 371 | 371 | 360 | 365 | 16,000 | 365 |
| 2005-03-28 | 370 | 370 | 366 | 366 | 9,000 | 366 |
| 2005-03-25 | 393 | 397 | 390 | 390 | 25,000 | 390 |
| 2005-03-24 | 394 | 399 | 390 | 390 | 30,000 | 390 |
| 2005-03-23 | 396 | 399 | 390 | 394 | 44,000 | 394 |
| 2005-03-22 | 393 | 399 | 393 | 394 | 37,000 | 394 |
| 2005-03-18 | 387 | 391 | 387 | 390 | 11,000 | 390 |
| 2005-03-17 | 390 | 396 | 383 | 386 | 24,000 | 386 |
| 2005-03-16 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 2005-03-15 | 396 | 396 | 385 | 385 | 46,000 | 385 |
| 2005-03-14 | 385 | 397 | 385 | 394 | 8,000 | 394 |
| 2005-03-11 | 380 | 390 | 380 | 382 | 27,000 | 382 |
| 2005-03-10 | 378 | 380 | 377 | 380 | 15,000 | 380 |
| 2005-03-09 | 374 | 376 | 373 | 376 | 17,000 | 376 |
| 2005-03-08 | 375 | 375 | 370 | 375 | 23,000 | 375 |
| 2005-03-07 | 372 | 374 | 372 | 374 | 11,000 | 374 |
| 2005-03-04 | 362 | 370 | 362 | 367 | 34,000 | 367 |
| 2005-03-03 | 361 | 362 | 361 | 362 | 14,000 | 362 |
| 2005-03-02 | 360 | 361 | 358 | 358 | 24,000 | 358 |
| 2005-03-01 | 362 | 363 | 360 | 362 | 28,000 | 362 |
| 2005-02-28 | 361 | 369 | 361 | 362 | 33,000 | 362 |
| 2005-02-25 | 361 | 362 | 358 | 361 | 28,000 | 361 |
| 2005-02-24 | 364 | 365 | 360 | 363 | 11,000 | 363 |
| 2005-02-23 | 363 | 365 | 355 | 364 | 28,000 | 364 |
| 2005-02-22 | 369 | 369 | 365 | 365 | 6,000 | 365 |
| 2005-02-21 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 2005-02-18 | 371 | 378 | 368 | 371 | 46,000 | 371 |
| 2005-02-17 | 375 | 375 | 368 | 372 | 11,000 | 372 |
| 2005-02-16 | 374 | 374 | 368 | 368 | 7,000 | 368 |
| 2005-02-15 | 370 | 372 | 369 | 372 | 11,000 | 372 |
| 2005-02-14 | 363 | 373 | 363 | 373 | 12,000 | 373 |
| 2005-02-10 | 363 | 365 | 363 | 363 | 9,000 | 363 |
| 2005-02-09 | 363 | 365 | 363 | 363 | 20,000 | 363 |
| 2005-02-08 | 363 | 363 | 360 | 362 | 18,000 | 362 |
| 2005-02-07 | 363 | 365 | 363 | 363 | 6,000 | 363 |
| 2005-02-04 | 363 | 365 | 360 | 363 | 22,000 | 363 |
| 2005-02-03 | 366 | 367 | 362 | 363 | 13,000 | 363 |
| 2005-02-02 | 365 | 365 | 364 | 364 | 6,000 | 364 |
| 2005-02-01 | 363 | 366 | 361 | 366 | 9,000 | 366 |
| 2005-01-31 | 362 | 370 | 362 | 363 | 40,000 | 363 |
| 2005-01-28 | 365 | 365 | 360 | 363 | 18,000 | 363 |
| 2005-01-27 | 354 | 362 | 354 | 361 | 22,000 | 361 |
| 2005-01-26 | 362 | 362 | 353 | 353 | 24,000 | 353 |
| 2005-01-25 | 353 | 365 | 353 | 365 | 45,000 | 365 |
| 2005-01-24 | 350 | 354 | 348 | 354 | 54,000 | 354 |
| 2005-01-21 | 345 | 350 | 345 | 347 | 20,000 | 347 |
| 2005-01-20 | 339 | 345 | 339 | 345 | 37,000 | 345 |
| 2005-01-19 | 340 | 340 | 333 | 333 | 15,000 | 333 |
| 2005-01-18 | 342 | 342 | 335 | 335 | 6,000 | 335 |
| 2005-01-17 | 330 | 343 | 330 | 342 | 54,000 | 342 |
| 2005-01-14 | 323 | 328 | 318 | 328 | 18,000 | 328 |
| 2005-01-13 | 329 | 330 | 328 | 328 | 17,000 | 328 |
| 2005-01-12 | 338 | 338 | 331 | 336 | 13,000 | 336 |
| 2005-01-11 | 334 | 338 | 329 | 338 | 39,000 | 338 |
| 2005-01-07 | 326 | 339 | 326 | 339 | 74,000 | 339 |
| 2005-01-06 | 316 | 328 | 316 | 325 | 31,000 | 325 |
| 2005-01-05 | 310 | 313 | 310 | 313 | 9,000 | 313 |
| 2005-01-04 | 312 | 312 | 312 | 312 | 1,000 | 312 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
