5194 相模ゴム工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 235 | 240 | 235 | 240 | 10,000 | 240 |
| 2009-12-25 | 231 | 232 | 231 | 232 | 6,000 | 232 |
| 2009-12-24 | 225 | 230 | 225 | 229 | 7,000 | 229 |
| 2009-12-21 | 222 | 225 | 221 | 223 | 5,000 | 223 |
| 2009-12-18 | 231 | 231 | 221 | 221 | 28,000 | 221 |
| 2009-12-17 | 235 | 235 | 230 | 230 | 2,000 | 230 |
| 2009-12-16 | 230 | 235 | 227 | 230 | 9,000 | 230 |
| 2009-12-15 | 235 | 235 | 225 | 225 | 12,000 | 225 |
| 2009-12-14 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-12-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-12-10 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2009-12-09 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-12-08 | 231 | 232 | 228 | 232 | 6,000 | 232 |
| 2009-12-07 | 240 | 247 | 240 | 247 | 3,000 | 247 |
| 2009-12-04 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2009-12-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-12-02 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-11-25 | 220 | 235 | 220 | 235 | 5,000 | 235 |
| 2009-11-20 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2009-11-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-11-18 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2009-11-17 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2009-11-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-11-11 | 229 | 234 | 229 | 234 | 2,000 | 234 |
| 2009-11-10 | 234 | 235 | 227 | 229 | 11,000 | 229 |
| 2009-11-09 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2009-11-05 | 236 | 240 | 236 | 239 | 12,000 | 239 |
| 2009-11-04 | 242 | 242 | 240 | 240 | 2,000 | 240 |
| 2009-10-29 | 239 | 240 | 238 | 240 | 6,000 | 240 |
| 2009-10-27 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2009-10-26 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2009-10-23 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2009-10-21 | 241 | 241 | 239 | 239 | 2,000 | 239 |
| 2009-10-20 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2009-10-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-10-15 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2009-10-14 | 239 | 244 | 239 | 244 | 2,000 | 244 |
| 2009-10-13 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-10-09 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2009-10-06 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-10-05 | 242 | 242 | 240 | 240 | 2,000 | 240 |
| 2009-10-02 | 254 | 254 | 242 | 242 | 7,000 | 242 |
| 2009-10-01 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2009-09-30 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2009-09-29 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2009-09-28 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2009-09-24 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-09-16 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-09-15 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2009-09-14 | 258 | 270 | 258 | 270 | 3,000 | 270 |
| 2009-09-11 | 257 | 262 | 257 | 257 | 4,000 | 257 |
| 2009-09-10 | 260 | 270 | 260 | 270 | 2,000 | 270 |
| 2009-09-09 | 250 | 255 | 250 | 250 | 4,000 | 250 |
| 2009-09-08 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2009-09-07 | 250 | 250 | 248 | 249 | 14,000 | 249 |
| 2009-09-04 | 255 | 260 | 255 | 259 | 3,000 | 259 |
| 2009-09-03 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2009-09-02 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-08-28 | 260 | 265 | 260 | 265 | 4,000 | 265 |
| 2009-08-26 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2009-08-25 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2009-08-21 | 270 | 270 | 261 | 261 | 2,000 | 261 |
| 2009-08-20 | 255 | 270 | 255 | 270 | 2,000 | 270 |
| 2009-08-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-08-14 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2009-08-13 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2009-08-12 | 263 | 273 | 263 | 273 | 6,000 | 273 |
| 2009-08-10 | 267 | 273 | 258 | 273 | 11,000 | 273 |
| 2009-08-04 | 262 | 262 | 259 | 262 | 5,000 | 262 |
| 2009-08-03 | 270 | 270 | 260 | 260 | 3,000 | 260 |
| 2009-07-31 | 275 | 275 | 270 | 270 | 18,000 | 270 |
| 2009-07-30 | 272 | 272 | 272 | 272 | 5,000 | 272 |
| 2009-07-29 | 267 | 267 | 261 | 265 | 11,000 | 265 |
| 2009-07-28 | 260 | 262 | 260 | 262 | 6,000 | 262 |
| 2009-07-27 | 259 | 261 | 258 | 258 | 5,000 | 258 |
| 2009-07-24 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2009-07-23 | 250 | 255 | 250 | 255 | 6,000 | 255 |
| 2009-07-21 | 243 | 244 | 243 | 244 | 6,000 | 244 |
| 2009-07-17 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2009-07-15 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2009-07-13 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2009-07-10 | 245 | 245 | 244 | 244 | 6,000 | 244 |
| 2009-07-09 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2009-07-08 | 242 | 244 | 239 | 239 | 5,000 | 239 |
| 2009-07-07 | 247 | 247 | 245 | 245 | 4,000 | 245 |
| 2009-07-06 | 250 | 256 | 250 | 256 | 4,000 | 256 |
| 2009-07-03 | 250 | 250 | 246 | 246 | 2,000 | 246 |
| 2009-07-02 | 245 | 245 | 244 | 244 | 4,000 | 244 |
| 2009-07-01 | 245 | 246 | 245 | 246 | 3,000 | 246 |
| 2009-06-30 | 245 | 253 | 243 | 253 | 4,000 | 253 |
| 2009-06-29 | 251 | 253 | 243 | 243 | 6,000 | 243 |
| 2009-06-26 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2009-06-24 | 236 | 246 | 236 | 246 | 2,000 | 246 |
| 2009-06-23 | 247 | 247 | 246 | 246 | 5,000 | 246 |
| 2009-06-22 | 240 | 250 | 239 | 250 | 14,000 | 250 |
| 2009-06-19 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2009-06-18 | 231 | 236 | 231 | 235 | 5,000 | 235 |
| 2009-06-17 | 234 | 234 | 227 | 227 | 2,000 | 227 |
| 2009-06-16 | 234 | 235 | 234 | 235 | 2,000 | 235 |
| 2009-06-15 | 226 | 235 | 226 | 235 | 4,000 | 235 |
| 2009-06-12 | 235 | 238 | 235 | 235 | 8,000 | 235 |
| 2009-06-11 | 232 | 233 | 232 | 233 | 4,000 | 233 |
| 2009-06-10 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-06-08 | 222 | 239 | 222 | 239 | 13,000 | 239 |
| 2009-06-05 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-06-04 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2009-06-03 | 235 | 235 | 217 | 227 | 30,000 | 227 |
| 2009-06-02 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 2009-06-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-05-29 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-05-28 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-05-27 | 235 | 235 | 229 | 229 | 3,000 | 229 |
| 2009-05-26 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-05-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-05-22 | 231 | 231 | 221 | 231 | 4,000 | 231 |
| 2009-05-21 | 236 | 236 | 233 | 233 | 2,000 | 233 |
| 2009-05-20 | 235 | 235 | 226 | 226 | 5,000 | 226 |
| 2009-05-19 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2009-05-18 | 234 | 234 | 229 | 229 | 2,000 | 229 |
| 2009-05-14 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2009-05-13 | 235 | 237 | 235 | 237 | 3,000 | 237 |
| 2009-05-11 | 228 | 230 | 227 | 229 | 10,000 | 229 |
| 2009-05-08 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2009-05-07 | 226 | 226 | 224 | 226 | 10,000 | 226 |
| 2009-05-01 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-04-30 | 224 | 227 | 220 | 220 | 4,000 | 220 |
| 2009-04-28 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2009-04-27 | 206 | 220 | 205 | 220 | 7,000 | 220 |
| 2009-04-24 | 213 | 215 | 195 | 202 | 32,000 | 202 |
| 2009-04-23 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2009-04-22 | 233 | 233 | 232 | 232 | 5,000 | 232 |
| 2009-04-21 | 228 | 233 | 228 | 233 | 2,000 | 233 |
| 2009-04-20 | 240 | 240 | 228 | 228 | 11,000 | 228 |
| 2009-04-17 | 240 | 265 | 240 | 247 | 68,000 | 247 |
| 2009-04-13 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2009-04-10 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2009-04-09 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-04-06 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-04-03 | 205 | 205 | 189 | 189 | 4,000 | 189 |
| 2009-04-01 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2009-03-31 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-03-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-03-27 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-03-26 | 195 | 195 | 190 | 195 | 4,000 | 195 |
| 2009-03-25 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2009-03-24 | 200 | 200 | 190 | 190 | 7,000 | 190 |
| 2009-03-23 | 195 | 195 | 190 | 195 | 9,000 | 195 |
| 2009-03-19 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2009-03-18 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-03-17 | 189 | 190 | 189 | 190 | 5,000 | 190 |
| 2009-03-13 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2009-03-12 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2009-03-10 | 180 | 182 | 180 | 182 | 2,000 | 182 |
| 2009-03-06 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2009-03-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-03-04 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-03-03 | 175 | 175 | 173 | 174 | 6,000 | 174 |
| 2009-03-02 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2009-02-27 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2009-02-25 | 180 | 183 | 180 | 183 | 2,000 | 183 |
| 2009-02-23 | 182 | 182 | 179 | 179 | 6,000 | 179 |
| 2009-02-20 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-02-18 | 190 | 190 | 187 | 187 | 4,000 | 187 |
| 2009-02-17 | 195 | 195 | 192 | 192 | 4,000 | 192 |
| 2009-02-16 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2009-02-13 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2009-02-12 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2009-02-10 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2009-02-06 | 205 | 209 | 205 | 209 | 3,000 | 209 |
| 2009-02-05 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-02-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-02-03 | 201 | 201 | 195 | 197 | 3,000 | 197 |
| 2009-01-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-01-29 | 197 | 197 | 196 | 196 | 4,000 | 196 |
| 2009-01-26 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-01-21 | 201 | 202 | 201 | 202 | 2,000 | 202 |
| 2009-01-19 | 201 | 201 | 195 | 195 | 10,000 | 195 |
| 2009-01-15 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2009-01-13 | 211 | 211 | 201 | 201 | 3,000 | 201 |
| 2009-01-09 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-01-08 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-01-07 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-01-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
