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
2008-12-302002102002106,000210
2008-12-252002002002002,000200
2008-12-241982001981984,000198
2008-12-191981981971972,000197
2008-12-182092091981988,000198
2008-12-111942101942103,000210
2008-12-102202202202204,000220
2008-12-092092091941994,000199
2008-12-081901901901903,000190
2008-12-041951951941944,000194
2008-12-021951951951951,000195
2008-12-012002002002002,000200
2008-11-282002002002003,000200
2008-11-262052052002005,000200
2008-11-252012012012015,000201
2008-11-212002001982006,000200
2008-11-202122142122147,000214
2008-11-142152152152152,000215
2008-11-122182182182181,000218
2008-11-112002102002106,000210
2008-11-1018919518919521,000195
2008-11-072222222122126,000212
2008-11-052302302202203,000220
2008-11-042202202202201,000220
2008-10-312132132132131,000213
2008-10-302342342302304,000230
2008-10-292322322322321,000232
2008-10-282142182102184,000218
2008-10-272182182152152,000215
2008-10-232302302302302,000230
2008-10-222352352352351,000235
2008-10-172452452452452,000245
2008-10-162302302302304,000230
2008-10-142502522502523,000252
2008-10-102392392202202,000220
2008-10-092212212212212,000221
2008-10-082302302102105,000210
2008-10-072302302302301,000230
2008-10-062322322322321,000232
2008-10-032422422422421,000242
2008-10-022522522522521,000252
2008-10-012492492482493,000249
2008-09-302512512502503,000250
2008-09-262502502502505,000250
2008-09-222502502502503,000250
2008-09-122502502502501,000250
2008-09-052602702602702,000270
2008-09-032602602602603,000260
2008-09-022632632632631,000263
2008-09-012622622612613,000261
2008-08-282702702702701,000270
2008-08-272702702702701,000270
2008-08-262602602602602,000260
2008-08-212602702602703,000270
2008-08-202802802802803,000280
2008-08-182772772772771,000277
2008-08-122752762752766,000276
2008-08-112912912902903,000290
2008-08-062912912912911,000291
2008-08-052902902902901,000290
2008-07-282852852852851,000285
2008-07-252902902902901,000290
2008-07-232902902902901,000290
2008-07-102992992992995,000299
2008-07-082802952802952,000295
2008-07-042872872852852,000285
2008-07-022902902902903,000290
2008-07-012862862862861,000286
2008-06-302902902902901,000290
2008-06-272852852852852,000285
2008-06-252852852852851,000285
2008-06-2328928928528516,000285
2008-06-202882912882912,000291
2008-06-192862862862863,000286
2008-06-182892892892895,000289
2008-06-172942942942942,000294
2008-06-162992992892905,000290
2008-06-132952952902907,000290
2008-06-122952952952951,000295
2008-06-112952952952951,000295
2008-06-103003003003001,000300
2008-06-063003003003003,000300
2008-06-032993042993008,000300
2008-05-303023023023021,000302
2008-05-293003003003001,000300
2008-05-2329529829329818,000298
2008-05-223023022973024,000302
2008-05-213003032982984,000298
2008-05-203083083053074,000307
2008-05-1928830328830311,000303
2008-05-163083083083081,000308
2008-05-143103103103101,000310
2008-05-133043043043041,000304
2008-05-123033053033043,000304
2008-05-093053053023022,000302
2008-05-082983022983022,000302
2008-05-072972992962978,000297
2008-05-0231531529630210,000302
2008-05-013063063063064,000306
2008-04-303113113113111,000311
2008-04-283083083063063,000306
2008-04-243133133083084,000308
2008-04-233183183183181,000318
2008-04-223043193043192,000319
2008-04-213203203193197,000319
2008-04-173223223213212,000321
2008-04-113223223223223,000322
2008-04-093283283283281,000328
2008-04-083323323323321,000332
2008-04-043223223223222,000322
2008-04-023303303223222,000322
2008-03-313203203203201,000320
2008-03-253253493253445,000344
2008-03-193253253203204,000320
2008-03-183253253253251,000325
2008-03-173253253253251,000325
2008-03-133253253253251,000325
2008-03-113453453453453,000345
2008-03-103503503453483,000348
2008-03-063503523503526,000352
2008-03-043403403403401,000340
2008-03-0334734733533512,000335
2008-02-193433503433502,000350
2008-02-153403403313312,000331
2008-02-133213263213262,000326
2008-02-0733934033834010,000340
2008-02-043383383383381,000338
2008-02-013253253253252,000325
2008-01-313353353353352,000335
2008-01-303553553553553,000355
2008-01-293273273273271,000327
2008-01-283323323323321,000332
2008-01-253333373333374,000337
2008-01-243433433433431,000343
2008-01-233413423403426,000342
2008-01-223403403403403,000340
2008-01-183423423423422,000342
2008-01-1734634934634614,000346
2008-01-163523523523523,000352
2008-01-153603603553556,000355
2008-01-113673673673671,000367
2008-01-103753753753751,000375
2008-01-093453453453455,000345
2008-01-083473473473471,000347
2008-01-0734734734734711,000347
2008-01-043383383373373,000337

分割・併合履歴 : [1987-09-26]1株→1.05株