5194 相模ゴム工業(株) の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-30 | 200 | 210 | 200 | 210 | 6,000 | 210 |
2008-12-25 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2008-12-24 | 198 | 200 | 198 | 198 | 4,000 | 198 |
2008-12-19 | 198 | 198 | 197 | 197 | 2,000 | 197 |
2008-12-18 | 209 | 209 | 198 | 198 | 8,000 | 198 |
2008-12-11 | 194 | 210 | 194 | 210 | 3,000 | 210 |
2008-12-10 | 220 | 220 | 220 | 220 | 4,000 | 220 |
2008-12-09 | 209 | 209 | 194 | 199 | 4,000 | 199 |
2008-12-08 | 190 | 190 | 190 | 190 | 3,000 | 190 |
2008-12-04 | 195 | 195 | 194 | 194 | 4,000 | 194 |
2008-12-02 | 195 | 195 | 195 | 195 | 1,000 | 195 |
2008-12-01 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2008-11-28 | 200 | 200 | 200 | 200 | 3,000 | 200 |
2008-11-26 | 205 | 205 | 200 | 200 | 5,000 | 200 |
2008-11-25 | 201 | 201 | 201 | 201 | 5,000 | 201 |
2008-11-21 | 200 | 200 | 198 | 200 | 6,000 | 200 |
2008-11-20 | 212 | 214 | 212 | 214 | 7,000 | 214 |
2008-11-14 | 215 | 215 | 215 | 215 | 2,000 | 215 |
2008-11-12 | 218 | 218 | 218 | 218 | 1,000 | 218 |
2008-11-11 | 200 | 210 | 200 | 210 | 6,000 | 210 |
2008-11-10 | 189 | 195 | 189 | 195 | 21,000 | 195 |
2008-11-07 | 222 | 222 | 212 | 212 | 6,000 | 212 |
2008-11-05 | 230 | 230 | 220 | 220 | 3,000 | 220 |
2008-11-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
2008-10-31 | 213 | 213 | 213 | 213 | 1,000 | 213 |
2008-10-30 | 234 | 234 | 230 | 230 | 4,000 | 230 |
2008-10-29 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2008-10-28 | 214 | 218 | 210 | 218 | 4,000 | 218 |
2008-10-27 | 218 | 218 | 215 | 215 | 2,000 | 215 |
2008-10-23 | 230 | 230 | 230 | 230 | 2,000 | 230 |
2008-10-22 | 235 | 235 | 235 | 235 | 1,000 | 235 |
2008-10-17 | 245 | 245 | 245 | 245 | 2,000 | 245 |
2008-10-16 | 230 | 230 | 230 | 230 | 4,000 | 230 |
2008-10-14 | 250 | 252 | 250 | 252 | 3,000 | 252 |
2008-10-10 | 239 | 239 | 220 | 220 | 2,000 | 220 |
2008-10-09 | 221 | 221 | 221 | 221 | 2,000 | 221 |
2008-10-08 | 230 | 230 | 210 | 210 | 5,000 | 210 |
2008-10-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2008-10-06 | 232 | 232 | 232 | 232 | 1,000 | 232 |
2008-10-03 | 242 | 242 | 242 | 242 | 1,000 | 242 |
2008-10-02 | 252 | 252 | 252 | 252 | 1,000 | 252 |
2008-10-01 | 249 | 249 | 248 | 249 | 3,000 | 249 |
2008-09-30 | 251 | 251 | 250 | 250 | 3,000 | 250 |
2008-09-26 | 250 | 250 | 250 | 250 | 5,000 | 250 |
2008-09-22 | 250 | 250 | 250 | 250 | 3,000 | 250 |
2008-09-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2008-09-05 | 260 | 270 | 260 | 270 | 2,000 | 270 |
2008-09-03 | 260 | 260 | 260 | 260 | 3,000 | 260 |
2008-09-02 | 263 | 263 | 263 | 263 | 1,000 | 263 |
2008-09-01 | 262 | 262 | 261 | 261 | 3,000 | 261 |
2008-08-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2008-08-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2008-08-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
2008-08-21 | 260 | 270 | 260 | 270 | 3,000 | 270 |
2008-08-20 | 280 | 280 | 280 | 280 | 3,000 | 280 |
2008-08-18 | 277 | 277 | 277 | 277 | 1,000 | 277 |
2008-08-12 | 275 | 276 | 275 | 276 | 6,000 | 276 |
2008-08-11 | 291 | 291 | 290 | 290 | 3,000 | 290 |
2008-08-06 | 291 | 291 | 291 | 291 | 1,000 | 291 |
2008-08-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
2008-07-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
2008-07-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
2008-07-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
2008-07-10 | 299 | 299 | 299 | 299 | 5,000 | 299 |
2008-07-08 | 280 | 295 | 280 | 295 | 2,000 | 295 |
2008-07-04 | 287 | 287 | 285 | 285 | 2,000 | 285 |
2008-07-02 | 290 | 290 | 290 | 290 | 3,000 | 290 |
2008-07-01 | 286 | 286 | 286 | 286 | 1,000 | 286 |
2008-06-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
2008-06-27 | 285 | 285 | 285 | 285 | 2,000 | 285 |
2008-06-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
2008-06-23 | 289 | 289 | 285 | 285 | 16,000 | 285 |
2008-06-20 | 288 | 291 | 288 | 291 | 2,000 | 291 |
2008-06-19 | 286 | 286 | 286 | 286 | 3,000 | 286 |
2008-06-18 | 289 | 289 | 289 | 289 | 5,000 | 289 |
2008-06-17 | 294 | 294 | 294 | 294 | 2,000 | 294 |
2008-06-16 | 299 | 299 | 289 | 290 | 5,000 | 290 |
2008-06-13 | 295 | 295 | 290 | 290 | 7,000 | 290 |
2008-06-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
2008-06-11 | 295 | 295 | 295 | 295 | 1,000 | 295 |
2008-06-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
2008-06-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
2008-06-03 | 299 | 304 | 299 | 300 | 8,000 | 300 |
2008-05-30 | 302 | 302 | 302 | 302 | 1,000 | 302 |
2008-05-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
2008-05-23 | 295 | 298 | 293 | 298 | 18,000 | 298 |
2008-05-22 | 302 | 302 | 297 | 302 | 4,000 | 302 |
2008-05-21 | 300 | 303 | 298 | 298 | 4,000 | 298 |
2008-05-20 | 308 | 308 | 305 | 307 | 4,000 | 307 |
2008-05-19 | 288 | 303 | 288 | 303 | 11,000 | 303 |
2008-05-16 | 308 | 308 | 308 | 308 | 1,000 | 308 |
2008-05-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
2008-05-13 | 304 | 304 | 304 | 304 | 1,000 | 304 |
2008-05-12 | 303 | 305 | 303 | 304 | 3,000 | 304 |
2008-05-09 | 305 | 305 | 302 | 302 | 2,000 | 302 |
2008-05-08 | 298 | 302 | 298 | 302 | 2,000 | 302 |
2008-05-07 | 297 | 299 | 296 | 297 | 8,000 | 297 |
2008-05-02 | 315 | 315 | 296 | 302 | 10,000 | 302 |
2008-05-01 | 306 | 306 | 306 | 306 | 4,000 | 306 |
2008-04-30 | 311 | 311 | 311 | 311 | 1,000 | 311 |
2008-04-28 | 308 | 308 | 306 | 306 | 3,000 | 306 |
2008-04-24 | 313 | 313 | 308 | 308 | 4,000 | 308 |
2008-04-23 | 318 | 318 | 318 | 318 | 1,000 | 318 |
2008-04-22 | 304 | 319 | 304 | 319 | 2,000 | 319 |
2008-04-21 | 320 | 320 | 319 | 319 | 7,000 | 319 |
2008-04-17 | 322 | 322 | 321 | 321 | 2,000 | 321 |
2008-04-11 | 322 | 322 | 322 | 322 | 3,000 | 322 |
2008-04-09 | 328 | 328 | 328 | 328 | 1,000 | 328 |
2008-04-08 | 332 | 332 | 332 | 332 | 1,000 | 332 |
2008-04-04 | 322 | 322 | 322 | 322 | 2,000 | 322 |
2008-04-02 | 330 | 330 | 322 | 322 | 2,000 | 322 |
2008-03-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2008-03-25 | 325 | 349 | 325 | 344 | 5,000 | 344 |
2008-03-19 | 325 | 325 | 320 | 320 | 4,000 | 320 |
2008-03-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
2008-03-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
2008-03-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
2008-03-11 | 345 | 345 | 345 | 345 | 3,000 | 345 |
2008-03-10 | 350 | 350 | 345 | 348 | 3,000 | 348 |
2008-03-06 | 350 | 352 | 350 | 352 | 6,000 | 352 |
2008-03-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2008-03-03 | 347 | 347 | 335 | 335 | 12,000 | 335 |
2008-02-19 | 343 | 350 | 343 | 350 | 2,000 | 350 |
2008-02-15 | 340 | 340 | 331 | 331 | 2,000 | 331 |
2008-02-13 | 321 | 326 | 321 | 326 | 2,000 | 326 |
2008-02-07 | 339 | 340 | 338 | 340 | 10,000 | 340 |
2008-02-04 | 338 | 338 | 338 | 338 | 1,000 | 338 |
2008-02-01 | 325 | 325 | 325 | 325 | 2,000 | 325 |
2008-01-31 | 335 | 335 | 335 | 335 | 2,000 | 335 |
2008-01-30 | 355 | 355 | 355 | 355 | 3,000 | 355 |
2008-01-29 | 327 | 327 | 327 | 327 | 1,000 | 327 |
2008-01-28 | 332 | 332 | 332 | 332 | 1,000 | 332 |
2008-01-25 | 333 | 337 | 333 | 337 | 4,000 | 337 |
2008-01-24 | 343 | 343 | 343 | 343 | 1,000 | 343 |
2008-01-23 | 341 | 342 | 340 | 342 | 6,000 | 342 |
2008-01-22 | 340 | 340 | 340 | 340 | 3,000 | 340 |
2008-01-18 | 342 | 342 | 342 | 342 | 2,000 | 342 |
2008-01-17 | 346 | 349 | 346 | 346 | 14,000 | 346 |
2008-01-16 | 352 | 352 | 352 | 352 | 3,000 | 352 |
2008-01-15 | 360 | 360 | 355 | 355 | 6,000 | 355 |
2008-01-11 | 367 | 367 | 367 | 367 | 1,000 | 367 |
2008-01-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
2008-01-09 | 345 | 345 | 345 | 345 | 5,000 | 345 |
2008-01-08 | 347 | 347 | 347 | 347 | 1,000 | 347 |
2008-01-07 | 347 | 347 | 347 | 347 | 11,000 | 347 |
2008-01-04 | 338 | 338 | 337 | 337 | 3,000 | 337 |
分割・併合履歴 : [1987-09-26]1株→1.05株