5194 相模ゴム工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-12-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-12-27 | 386 | 388 | 386 | 387 | 7,000 | 387 |
| 2006-12-26 | 386 | 395 | 382 | 395 | 18,000 | 395 |
| 2006-12-25 | 391 | 396 | 390 | 396 | 4,000 | 396 |
| 2006-12-22 | 394 | 394 | 392 | 394 | 3,000 | 394 |
| 2006-12-21 | 399 | 399 | 391 | 396 | 11,000 | 396 |
| 2006-12-20 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 2006-12-19 | 405 | 405 | 403 | 403 | 2,000 | 403 |
| 2006-12-18 | 405 | 410 | 405 | 409 | 8,000 | 409 |
| 2006-12-15 | 401 | 404 | 401 | 404 | 2,000 | 404 |
| 2006-12-14 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2006-12-13 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2006-12-12 | 410 | 410 | 409 | 409 | 3,000 | 409 |
| 2006-12-11 | 410 | 410 | 401 | 401 | 8,000 | 401 |
| 2006-12-08 | 398 | 403 | 398 | 403 | 4,000 | 403 |
| 2006-12-07 | 401 | 401 | 396 | 398 | 15,000 | 398 |
| 2006-12-06 | 410 | 416 | 402 | 410 | 13,000 | 410 |
| 2006-12-05 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2006-12-04 | 399 | 409 | 399 | 404 | 4,000 | 404 |
| 2006-12-01 | 400 | 400 | 399 | 399 | 6,000 | 399 |
| 2006-11-30 | 403 | 405 | 397 | 404 | 15,000 | 404 |
| 2006-11-29 | 420 | 430 | 390 | 407 | 55,000 | 407 |
| 2006-11-28 | 400 | 405 | 400 | 404 | 6,000 | 404 |
| 2006-11-27 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2006-11-24 | 400 | 400 | 399 | 399 | 3,000 | 399 |
| 2006-11-22 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2006-11-21 | 384 | 403 | 380 | 400 | 25,000 | 400 |
| 2006-11-20 | 395 | 395 | 385 | 388 | 10,000 | 388 |
| 2006-11-17 | 385 | 395 | 385 | 395 | 3,000 | 395 |
| 2006-11-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-11-14 | 400 | 405 | 400 | 400 | 8,000 | 400 |
| 2006-11-13 | 400 | 404 | 400 | 404 | 5,000 | 404 |
| 2006-11-10 | 388 | 388 | 387 | 387 | 6,000 | 387 |
| 2006-11-09 | 390 | 390 | 387 | 387 | 4,000 | 387 |
| 2006-11-08 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2006-11-02 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 2006-11-01 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2006-10-31 | 396 | 400 | 394 | 394 | 11,000 | 394 |
| 2006-10-30 | 401 | 401 | 401 | 401 | 8,000 | 401 |
| 2006-10-27 | 401 | 410 | 401 | 410 | 7,000 | 410 |
| 2006-10-26 | 400 | 407 | 400 | 400 | 6,000 | 400 |
| 2006-10-25 | 406 | 415 | 406 | 410 | 6,000 | 410 |
| 2006-10-24 | 415 | 424 | 400 | 406 | 36,000 | 406 |
| 2006-10-23 | 375 | 411 | 371 | 381 | 33,000 | 381 |
| 2006-10-20 | 371 | 375 | 368 | 368 | 13,000 | 368 |
| 2006-10-19 | 377 | 377 | 371 | 371 | 10,000 | 371 |
| 2006-10-18 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2006-10-17 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2006-10-16 | 375 | 378 | 375 | 377 | 5,000 | 377 |
| 2006-10-13 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2006-10-12 | 373 | 377 | 370 | 377 | 9,000 | 377 |
| 2006-10-11 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2006-10-10 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2006-10-06 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2006-10-05 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2006-10-04 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2006-10-03 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2006-10-02 | 375 | 375 | 370 | 370 | 7,000 | 370 |
| 2006-09-29 | 390 | 390 | 376 | 380 | 4,000 | 380 |
| 2006-09-28 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2006-09-27 | 370 | 382 | 370 | 376 | 14,000 | 376 |
| 2006-09-26 | 379 | 379 | 370 | 370 | 6,000 | 370 |
| 2006-09-25 | 370 | 374 | 370 | 374 | 7,000 | 374 |
| 2006-09-22 | 371 | 372 | 367 | 368 | 12,000 | 368 |
| 2006-09-21 | 367 | 368 | 367 | 368 | 4,000 | 368 |
| 2006-09-20 | 370 | 372 | 369 | 369 | 7,000 | 369 |
| 2006-09-19 | 367 | 368 | 367 | 368 | 7,000 | 368 |
| 2006-09-15 | 370 | 370 | 365 | 365 | 9,000 | 365 |
| 2006-09-14 | 373 | 376 | 371 | 371 | 11,000 | 371 |
| 2006-09-13 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2006-09-12 | 375 | 378 | 375 | 378 | 7,000 | 378 |
| 2006-09-11 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2006-09-08 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2006-09-07 | 379 | 379 | 374 | 379 | 10,000 | 379 |
| 2006-09-06 | 379 | 379 | 372 | 373 | 11,000 | 373 |
| 2006-09-05 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2006-09-04 | 372 | 378 | 371 | 378 | 6,000 | 378 |
| 2006-09-01 | 373 | 373 | 370 | 370 | 3,000 | 370 |
| 2006-08-31 | 377 | 378 | 369 | 369 | 15,000 | 369 |
| 2006-08-30 | 379 | 379 | 378 | 378 | 4,000 | 378 |
| 2006-08-29 | 372 | 377 | 372 | 377 | 2,000 | 377 |
| 2006-08-28 | 373 | 374 | 367 | 367 | 12,000 | 367 |
| 2006-08-25 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2006-08-24 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2006-08-23 | 378 | 378 | 372 | 372 | 3,000 | 372 |
| 2006-08-22 | 381 | 381 | 373 | 373 | 3,000 | 373 |
| 2006-08-21 | 381 | 383 | 381 | 383 | 2,000 | 383 |
| 2006-08-18 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 2006-08-17 | 372 | 372 | 370 | 371 | 7,000 | 371 |
| 2006-08-16 | 371 | 372 | 371 | 372 | 2,000 | 372 |
| 2006-08-15 | 371 | 371 | 371 | 371 | 4,000 | 371 |
| 2006-08-14 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2006-08-11 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2006-08-10 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2006-08-09 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2006-08-08 | 364 | 369 | 364 | 369 | 2,000 | 369 |
| 2006-08-07 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2006-08-04 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2006-08-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-08-01 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2006-07-31 | 379 | 380 | 379 | 379 | 5,000 | 379 |
| 2006-07-28 | 380 | 380 | 359 | 359 | 12,000 | 359 |
| 2006-07-27 | 387 | 387 | 370 | 370 | 5,000 | 370 |
| 2006-07-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2006-07-25 | 356 | 370 | 356 | 370 | 4,000 | 370 |
| 2006-07-24 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2006-07-21 | 364 | 370 | 355 | 355 | 4,000 | 355 |
| 2006-07-20 | 360 | 369 | 360 | 369 | 4,000 | 369 |
| 2006-07-19 | 369 | 369 | 360 | 360 | 2,000 | 360 |
| 2006-07-18 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2006-07-14 | 370 | 370 | 368 | 368 | 5,000 | 368 |
| 2006-07-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-07-11 | 377 | 377 | 375 | 375 | 4,000 | 375 |
| 2006-07-10 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2006-07-07 | 374 | 387 | 374 | 387 | 3,000 | 387 |
| 2006-07-05 | 390 | 390 | 374 | 374 | 16,000 | 374 |
| 2006-07-04 | 372 | 385 | 370 | 385 | 17,000 | 385 |
| 2006-07-03 | 376 | 376 | 370 | 370 | 10,000 | 370 |
| 2006-06-30 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2006-06-28 | 372 | 372 | 370 | 372 | 3,000 | 372 |
| 2006-06-27 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2006-06-23 | 383 | 383 | 375 | 375 | 3,000 | 375 |
| 2006-06-21 | 375 | 375 | 373 | 373 | 5,000 | 373 |
| 2006-06-20 | 375 | 375 | 373 | 373 | 3,000 | 373 |
| 2006-06-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2006-06-16 | 390 | 390 | 388 | 390 | 4,000 | 390 |
| 2006-06-15 | 390 | 395 | 375 | 395 | 7,000 | 395 |
| 2006-06-14 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2006-06-13 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2006-06-12 | 389 | 398 | 389 | 398 | 7,000 | 398 |
| 2006-06-09 | 362 | 379 | 361 | 379 | 10,000 | 379 |
| 2006-06-08 | 380 | 380 | 340 | 355 | 32,000 | 355 |
| 2006-06-07 | 375 | 381 | 375 | 381 | 15,000 | 381 |
| 2006-06-06 | 385 | 390 | 380 | 380 | 7,000 | 380 |
| 2006-06-05 | 385 | 385 | 375 | 380 | 6,000 | 380 |
| 2006-06-02 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 2006-06-01 | 408 | 410 | 408 | 410 | 4,000 | 410 |
| 2006-05-31 | 395 | 412 | 386 | 412 | 18,000 | 412 |
| 2006-05-30 | 420 | 420 | 408 | 419 | 26,000 | 419 |
| 2006-05-29 | 400 | 405 | 398 | 405 | 7,000 | 405 |
| 2006-05-26 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2006-05-25 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2006-05-24 | 400 | 400 | 391 | 395 | 10,000 | 395 |
| 2006-05-23 | 400 | 400 | 395 | 400 | 4,000 | 400 |
| 2006-05-22 | 394 | 399 | 393 | 393 | 5,000 | 393 |
| 2006-05-19 | 405 | 405 | 390 | 390 | 10,000 | 390 |
| 2006-05-18 | 401 | 401 | 390 | 400 | 24,000 | 400 |
| 2006-05-17 | 425 | 425 | 406 | 411 | 5,000 | 411 |
| 2006-05-16 | 426 | 426 | 425 | 425 | 4,000 | 425 |
| 2006-05-15 | 411 | 411 | 406 | 411 | 12,000 | 411 |
| 2006-05-12 | 423 | 429 | 411 | 411 | 25,000 | 411 |
| 2006-05-11 | 417 | 421 | 411 | 416 | 9,000 | 416 |
| 2006-05-10 | 418 | 418 | 416 | 416 | 20,000 | 416 |
| 2006-05-09 | 432 | 432 | 420 | 420 | 10,000 | 420 |
| 2006-05-08 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2006-05-02 | 429 | 429 | 424 | 424 | 2,000 | 424 |
| 2006-05-01 | 424 | 434 | 424 | 424 | 4,000 | 424 |
| 2006-04-28 | 423 | 429 | 423 | 429 | 7,000 | 429 |
| 2006-04-27 | 425 | 426 | 423 | 423 | 9,000 | 423 |
| 2006-04-26 | 432 | 433 | 428 | 428 | 16,000 | 428 |
| 2006-04-25 | 442 | 442 | 438 | 438 | 16,000 | 438 |
| 2006-04-24 | 449 | 449 | 443 | 443 | 4,000 | 443 |
| 2006-04-21 | 443 | 445 | 443 | 445 | 10,000 | 445 |
| 2006-04-20 | 448 | 448 | 445 | 445 | 7,000 | 445 |
| 2006-04-19 | 450 | 452 | 442 | 450 | 16,000 | 450 |
| 2006-04-18 | 450 | 452 | 450 | 452 | 5,000 | 452 |
| 2006-04-17 | 451 | 453 | 450 | 450 | 11,000 | 450 |
| 2006-04-14 | 460 | 460 | 451 | 451 | 8,000 | 451 |
| 2006-04-13 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2006-04-12 | 460 | 460 | 455 | 455 | 12,000 | 455 |
| 2006-04-11 | 462 | 462 | 455 | 455 | 17,000 | 455 |
| 2006-04-10 | 465 | 470 | 458 | 461 | 19,000 | 461 |
| 2006-04-07 | 456 | 462 | 451 | 457 | 35,000 | 457 |
| 2006-04-06 | 461 | 464 | 455 | 464 | 26,000 | 464 |
| 2006-04-05 | 465 | 466 | 460 | 465 | 12,000 | 465 |
| 2006-04-04 | 465 | 465 | 460 | 465 | 17,000 | 465 |
| 2006-04-03 | 464 | 464 | 464 | 464 | 4,000 | 464 |
| 2006-03-31 | 469 | 469 | 462 | 464 | 7,000 | 464 |
| 2006-03-30 | 467 | 470 | 466 | 470 | 19,000 | 470 |
| 2006-03-29 | 469 | 469 | 466 | 466 | 9,000 | 466 |
| 2006-03-28 | 466 | 470 | 466 | 470 | 3,000 | 470 |
| 2006-03-27 | 480 | 484 | 479 | 480 | 15,000 | 480 |
| 2006-03-24 | 474 | 480 | 474 | 475 | 9,000 | 475 |
| 2006-03-23 | 476 | 476 | 474 | 474 | 4,000 | 474 |
| 2006-03-22 | 474 | 477 | 471 | 476 | 13,000 | 476 |
| 2006-03-20 | 480 | 480 | 474 | 474 | 22,000 | 474 |
| 2006-03-17 | 472 | 474 | 471 | 474 | 11,000 | 474 |
| 2006-03-16 | 472 | 472 | 471 | 471 | 5,000 | 471 |
| 2006-03-15 | 474 | 478 | 472 | 472 | 9,000 | 472 |
| 2006-03-14 | 476 | 477 | 474 | 474 | 11,000 | 474 |
| 2006-03-13 | 478 | 478 | 472 | 472 | 18,000 | 472 |
| 2006-03-10 | 470 | 473 | 463 | 473 | 7,000 | 473 |
| 2006-03-09 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2006-03-08 | 469 | 473 | 468 | 473 | 12,000 | 473 |
| 2006-03-07 | 474 | 474 | 473 | 473 | 3,000 | 473 |
| 2006-03-06 | 465 | 474 | 464 | 464 | 5,000 | 464 |
| 2006-03-03 | 472 | 472 | 465 | 465 | 16,000 | 465 |
| 2006-03-02 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2006-03-01 | 471 | 473 | 461 | 472 | 5,000 | 472 |
| 2006-02-28 | 471 | 473 | 457 | 473 | 20,000 | 473 |
| 2006-02-27 | 475 | 475 | 471 | 471 | 4,000 | 471 |
| 2006-02-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-02-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-02-22 | 479 | 480 | 475 | 480 | 5,000 | 480 |
| 2006-02-21 | 460 | 475 | 460 | 475 | 16,000 | 475 |
| 2006-02-20 | 483 | 483 | 470 | 475 | 5,000 | 475 |
| 2006-02-17 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2006-02-16 | 490 | 498 | 490 | 491 | 6,000 | 491 |
| 2006-02-15 | 495 | 495 | 486 | 486 | 5,000 | 486 |
| 2006-02-14 | 484 | 484 | 464 | 475 | 14,000 | 475 |
| 2006-02-13 | 491 | 509 | 491 | 500 | 20,000 | 500 |
| 2006-02-10 | 490 | 498 | 488 | 488 | 13,000 | 488 |
| 2006-02-09 | 499 | 500 | 486 | 486 | 10,000 | 486 |
| 2006-02-08 | 506 | 506 | 502 | 502 | 10,000 | 502 |
| 2006-02-07 | 509 | 509 | 503 | 504 | 12,000 | 504 |
| 2006-02-06 | 504 | 505 | 504 | 505 | 11,000 | 505 |
| 2006-02-03 | 511 | 511 | 504 | 505 | 7,000 | 505 |
| 2006-02-02 | 505 | 511 | 505 | 509 | 46,000 | 509 |
| 2006-02-01 | 505 | 509 | 502 | 508 | 21,000 | 508 |
| 2006-01-31 | 500 | 508 | 500 | 505 | 28,000 | 505 |
| 2006-01-30 | 495 | 503 | 493 | 503 | 11,000 | 503 |
| 2006-01-27 | 489 | 492 | 489 | 492 | 10,000 | 492 |
| 2006-01-26 | 488 | 490 | 488 | 489 | 9,000 | 489 |
| 2006-01-25 | 475 | 485 | 475 | 485 | 19,000 | 485 |
| 2006-01-24 | 475 | 480 | 475 | 478 | 7,000 | 478 |
| 2006-01-23 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2006-01-20 | 497 | 497 | 485 | 495 | 16,000 | 495 |
| 2006-01-19 | 445 | 495 | 445 | 492 | 40,000 | 492 |
| 2006-01-18 | 480 | 480 | 453 | 465 | 53,000 | 465 |
| 2006-01-17 | 522 | 522 | 510 | 510 | 15,000 | 510 |
| 2006-01-16 | 529 | 529 | 522 | 525 | 27,000 | 525 |
| 2006-01-13 | 537 | 537 | 522 | 522 | 26,000 | 522 |
| 2006-01-12 | 511 | 527 | 510 | 527 | 43,000 | 527 |
| 2006-01-11 | 505 | 510 | 505 | 506 | 20,000 | 506 |
| 2006-01-10 | 496 | 501 | 495 | 500 | 22,000 | 500 |
| 2006-01-06 | 500 | 500 | 486 | 492 | 20,000 | 492 |
| 2006-01-05 | 501 | 501 | 495 | 495 | 31,000 | 495 |
| 2006-01-04 | 495 | 499 | 495 | 499 | 9,000 | 499 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
