5194 相模ゴム工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-12-27 | 338 | 340 | 338 | 340 | 4,000 | 340 |
| 2007-12-25 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2007-12-21 | 345 | 345 | 337 | 337 | 4,000 | 337 |
| 2007-12-20 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-12-19 | 343 | 350 | 343 | 350 | 3,000 | 350 |
| 2007-12-18 | 345 | 350 | 342 | 350 | 3,000 | 350 |
| 2007-12-14 | 346 | 350 | 345 | 345 | 10,000 | 345 |
| 2007-12-12 | 340 | 341 | 340 | 341 | 8,000 | 341 |
| 2007-12-11 | 340 | 344 | 338 | 344 | 7,000 | 344 |
| 2007-12-10 | 344 | 344 | 340 | 340 | 6,000 | 340 |
| 2007-12-07 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2007-12-06 | 335 | 343 | 335 | 343 | 2,000 | 343 |
| 2007-11-30 | 333 | 340 | 333 | 340 | 5,000 | 340 |
| 2007-11-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-11-26 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2007-11-22 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 2007-11-21 | 340 | 340 | 337 | 337 | 3,000 | 337 |
| 2007-11-20 | 331 | 337 | 331 | 337 | 3,000 | 337 |
| 2007-11-19 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-11-16 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2007-11-15 | 330 | 332 | 330 | 332 | 3,000 | 332 |
| 2007-11-14 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2007-11-12 | 344 | 344 | 330 | 330 | 9,000 | 330 |
| 2007-11-09 | 336 | 341 | 336 | 341 | 3,000 | 341 |
| 2007-11-08 | 333 | 333 | 331 | 331 | 4,000 | 331 |
| 2007-11-06 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-11-05 | 337 | 339 | 334 | 338 | 17,000 | 338 |
| 2007-11-02 | 341 | 341 | 340 | 341 | 7,000 | 341 |
| 2007-10-31 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2007-10-30 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-10-26 | 340 | 344 | 340 | 344 | 2,000 | 344 |
| 2007-10-24 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2007-10-19 | 340 | 340 | 340 | 340 | 13,000 | 340 |
| 2007-10-18 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2007-10-17 | 346 | 347 | 346 | 346 | 7,000 | 346 |
| 2007-10-16 | 346 | 346 | 346 | 346 | 7,000 | 346 |
| 2007-10-15 | 350 | 350 | 346 | 346 | 3,000 | 346 |
| 2007-10-12 | 347 | 347 | 346 | 346 | 18,000 | 346 |
| 2007-10-11 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2007-10-10 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2007-10-05 | 345 | 346 | 345 | 346 | 5,000 | 346 |
| 2007-10-03 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2007-10-02 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-10-01 | 343 | 343 | 334 | 334 | 5,000 | 334 |
| 2007-09-28 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2007-09-27 | 344 | 344 | 338 | 338 | 5,000 | 338 |
| 2007-09-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-09-25 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2007-09-20 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2007-09-19 | 345 | 347 | 345 | 347 | 2,000 | 347 |
| 2007-09-18 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 2007-09-14 | 348 | 350 | 348 | 350 | 5,000 | 350 |
| 2007-09-13 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2007-09-12 | 347 | 349 | 347 | 348 | 5,000 | 348 |
| 2007-09-10 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2007-09-06 | 348 | 348 | 347 | 347 | 4,000 | 347 |
| 2007-09-05 | 357 | 357 | 352 | 352 | 11,000 | 352 |
| 2007-09-04 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2007-09-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-08-31 | 345 | 349 | 344 | 349 | 4,000 | 349 |
| 2007-08-29 | 342 | 345 | 342 | 345 | 3,000 | 345 |
| 2007-08-28 | 345 | 347 | 344 | 344 | 5,000 | 344 |
| 2007-08-27 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2007-08-24 | 358 | 360 | 355 | 355 | 7,000 | 355 |
| 2007-08-23 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2007-08-22 | 345 | 355 | 345 | 350 | 6,000 | 350 |
| 2007-08-20 | 360 | 365 | 343 | 365 | 4,000 | 365 |
| 2007-08-17 | 358 | 360 | 355 | 360 | 6,000 | 360 |
| 2007-08-16 | 362 | 362 | 356 | 358 | 12,000 | 358 |
| 2007-08-15 | 364 | 367 | 363 | 363 | 5,000 | 363 |
| 2007-08-14 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 2007-08-13 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2007-08-10 | 365 | 377 | 365 | 377 | 10,000 | 377 |
| 2007-08-09 | 367 | 370 | 366 | 368 | 7,000 | 368 |
| 2007-08-07 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2007-08-06 | 363 | 369 | 363 | 363 | 7,000 | 363 |
| 2007-08-03 | 369 | 370 | 369 | 370 | 4,000 | 370 |
| 2007-08-02 | 369 | 370 | 369 | 370 | 6,000 | 370 |
| 2007-08-01 | 369 | 369 | 369 | 369 | 4,000 | 369 |
| 2007-07-30 | 374 | 374 | 374 | 374 | 4,000 | 374 |
| 2007-07-27 | 372 | 372 | 370 | 370 | 5,000 | 370 |
| 2007-07-25 | 377 | 377 | 376 | 376 | 2,000 | 376 |
| 2007-07-24 | 373 | 374 | 373 | 374 | 2,000 | 374 |
| 2007-07-23 | 375 | 379 | 375 | 375 | 6,000 | 375 |
| 2007-07-20 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2007-07-18 | 377 | 378 | 376 | 376 | 5,000 | 376 |
| 2007-07-17 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2007-07-13 | 381 | 381 | 381 | 381 | 10,000 | 381 |
| 2007-07-11 | 381 | 385 | 380 | 385 | 16,000 | 385 |
| 2007-07-10 | 383 | 383 | 382 | 382 | 5,000 | 382 |
| 2007-07-09 | 385 | 385 | 381 | 381 | 2,000 | 381 |
| 2007-07-06 | 388 | 388 | 376 | 380 | 21,000 | 380 |
| 2007-07-05 | 380 | 383 | 380 | 383 | 4,000 | 383 |
| 2007-07-04 | 385 | 390 | 374 | 375 | 24,000 | 375 |
| 2007-07-03 | 380 | 380 | 378 | 378 | 4,000 | 378 |
| 2007-07-02 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2007-06-29 | 388 | 388 | 378 | 378 | 2,000 | 378 |
| 2007-06-28 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2007-06-27 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2007-06-26 | 376 | 376 | 375 | 375 | 6,000 | 375 |
| 2007-06-25 | 375 | 376 | 375 | 376 | 5,000 | 376 |
| 2007-06-22 | 386 | 386 | 380 | 380 | 4,000 | 380 |
| 2007-06-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-06-20 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2007-06-19 | 390 | 390 | 385 | 385 | 5,000 | 385 |
| 2007-06-18 | 382 | 400 | 382 | 385 | 16,000 | 385 |
| 2007-06-15 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2007-06-14 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 2007-06-13 | 370 | 373 | 370 | 370 | 3,000 | 370 |
| 2007-06-12 | 374 | 374 | 371 | 371 | 3,000 | 371 |
| 2007-06-11 | 375 | 375 | 373 | 373 | 3,000 | 373 |
| 2007-06-08 | 374 | 374 | 373 | 373 | 5,000 | 373 |
| 2007-06-07 | 374 | 376 | 374 | 376 | 3,000 | 376 |
| 2007-06-06 | 376 | 376 | 373 | 373 | 6,000 | 373 |
| 2007-06-05 | 377 | 377 | 376 | 376 | 4,000 | 376 |
| 2007-06-04 | 385 | 385 | 380 | 380 | 7,000 | 380 |
| 2007-06-01 | 399 | 399 | 386 | 386 | 15,000 | 386 |
| 2007-05-31 | 408 | 409 | 383 | 384 | 92,000 | 384 |
| 2007-05-30 | 374 | 395 | 374 | 395 | 19,000 | 395 |
| 2007-05-29 | 372 | 374 | 372 | 374 | 2,000 | 374 |
| 2007-05-28 | 360 | 378 | 360 | 369 | 17,000 | 369 |
| 2007-05-24 | 368 | 369 | 368 | 369 | 4,000 | 369 |
| 2007-05-21 | 365 | 369 | 365 | 369 | 3,000 | 369 |
| 2007-05-18 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2007-05-16 | 365 | 369 | 364 | 369 | 21,000 | 369 |
| 2007-05-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-05-14 | 371 | 371 | 365 | 365 | 4,000 | 365 |
| 2007-05-11 | 376 | 376 | 371 | 371 | 3,000 | 371 |
| 2007-05-10 | 381 | 381 | 373 | 373 | 9,000 | 373 |
| 2007-05-09 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2007-05-08 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 2007-05-07 | 373 | 375 | 363 | 375 | 13,000 | 375 |
| 2007-05-02 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2007-04-27 | 368 | 373 | 368 | 373 | 2,000 | 373 |
| 2007-04-26 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-04-24 | 363 | 372 | 363 | 372 | 4,000 | 372 |
| 2007-04-23 | 368 | 377 | 368 | 370 | 8,000 | 370 |
| 2007-04-19 | 378 | 378 | 374 | 374 | 4,000 | 374 |
| 2007-04-18 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2007-04-17 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2007-04-16 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2007-04-13 | 378 | 378 | 377 | 378 | 3,000 | 378 |
| 2007-04-12 | 379 | 379 | 377 | 377 | 9,000 | 377 |
| 2007-04-11 | 380 | 380 | 377 | 379 | 7,000 | 379 |
| 2007-04-10 | 382 | 382 | 380 | 380 | 4,000 | 380 |
| 2007-04-09 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2007-04-06 | 389 | 390 | 380 | 382 | 13,000 | 382 |
| 2007-04-05 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2007-04-04 | 393 | 393 | 385 | 390 | 3,000 | 390 |
| 2007-04-03 | 393 | 393 | 389 | 389 | 2,000 | 389 |
| 2007-04-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-03-30 | 384 | 392 | 384 | 392 | 6,000 | 392 |
| 2007-03-29 | 384 | 389 | 379 | 389 | 10,000 | 389 |
| 2007-03-27 | 387 | 399 | 380 | 395 | 23,000 | 395 |
| 2007-03-26 | 400 | 403 | 399 | 402 | 28,000 | 402 |
| 2007-03-23 | 403 | 403 | 400 | 400 | 7,000 | 400 |
| 2007-03-22 | 405 | 405 | 403 | 403 | 12,000 | 403 |
| 2007-03-20 | 401 | 403 | 401 | 403 | 5,000 | 403 |
| 2007-03-19 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 2007-03-16 | 401 | 403 | 398 | 400 | 12,000 | 400 |
| 2007-03-15 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2007-03-14 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2007-03-13 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2007-03-12 | 400 | 403 | 400 | 400 | 6,000 | 400 |
| 2007-03-09 | 400 | 401 | 400 | 400 | 11,000 | 400 |
| 2007-03-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-03-07 | 401 | 402 | 400 | 400 | 8,000 | 400 |
| 2007-03-06 | 400 | 401 | 391 | 391 | 19,000 | 391 |
| 2007-03-05 | 400 | 400 | 395 | 398 | 26,000 | 398 |
| 2007-03-02 | 403 | 408 | 403 | 405 | 6,000 | 405 |
| 2007-03-01 | 403 | 408 | 402 | 408 | 8,000 | 408 |
| 2007-02-28 | 400 | 408 | 399 | 400 | 18,000 | 400 |
| 2007-02-27 | 407 | 419 | 407 | 410 | 6,000 | 410 |
| 2007-02-26 | 415 | 415 | 408 | 408 | 15,000 | 408 |
| 2007-02-23 | 410 | 415 | 410 | 415 | 6,000 | 415 |
| 2007-02-22 | 410 | 415 | 410 | 415 | 7,000 | 415 |
| 2007-02-21 | 416 | 416 | 411 | 415 | 6,000 | 415 |
| 2007-02-20 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2007-02-19 | 419 | 421 | 416 | 416 | 11,000 | 416 |
| 2007-02-16 | 415 | 417 | 410 | 417 | 5,000 | 417 |
| 2007-02-15 | 419 | 420 | 419 | 419 | 4,000 | 419 |
| 2007-02-14 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 2007-02-13 | 413 | 418 | 413 | 416 | 9,000 | 416 |
| 2007-02-09 | 406 | 412 | 406 | 412 | 14,000 | 412 |
| 2007-02-08 | 409 | 415 | 409 | 411 | 3,000 | 411 |
| 2007-02-07 | 410 | 414 | 410 | 414 | 7,000 | 414 |
| 2007-02-06 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2007-02-05 | 403 | 408 | 403 | 408 | 6,000 | 408 |
| 2007-02-02 | 402 | 403 | 401 | 403 | 4,000 | 403 |
| 2007-02-01 | 404 | 405 | 399 | 399 | 12,000 | 399 |
| 2007-01-31 | 401 | 402 | 400 | 402 | 9,000 | 402 |
| 2007-01-30 | 400 | 401 | 400 | 401 | 5,000 | 401 |
| 2007-01-29 | 403 | 404 | 399 | 399 | 16,000 | 399 |
| 2007-01-26 | 402 | 410 | 401 | 404 | 14,000 | 404 |
| 2007-01-25 | 398 | 411 | 398 | 405 | 15,000 | 405 |
| 2007-01-24 | 397 | 400 | 397 | 397 | 17,000 | 397 |
| 2007-01-23 | 399 | 400 | 397 | 397 | 11,000 | 397 |
| 2007-01-22 | 400 | 404 | 397 | 397 | 9,000 | 397 |
| 2007-01-19 | 395 | 400 | 395 | 395 | 16,000 | 395 |
| 2007-01-18 | 401 | 404 | 396 | 396 | 14,000 | 396 |
| 2007-01-17 | 402 | 402 | 396 | 396 | 6,000 | 396 |
| 2007-01-16 | 402 | 402 | 400 | 400 | 8,000 | 400 |
| 2007-01-15 | 400 | 404 | 400 | 400 | 7,000 | 400 |
| 2007-01-12 | 392 | 399 | 392 | 399 | 4,000 | 399 |
| 2007-01-11 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2007-01-10 | 404 | 404 | 402 | 402 | 3,000 | 402 |
| 2007-01-09 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2007-01-05 | 391 | 396 | 391 | 396 | 4,000 | 396 |
| 2007-01-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
