5194 相模ゴム工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 225 | 225 | 222 | 222 | 8,000 | 222 |
| 2010-12-29 | 222 | 225 | 222 | 225 | 4,000 | 225 |
| 2010-12-28 | 222 | 222 | 220 | 222 | 7,000 | 222 |
| 2010-12-27 | 218 | 221 | 215 | 219 | 38,000 | 219 |
| 2010-12-24 | 219 | 219 | 218 | 218 | 6,000 | 218 |
| 2010-12-22 | 219 | 219 | 216 | 219 | 13,000 | 219 |
| 2010-12-21 | 231 | 231 | 219 | 219 | 39,000 | 219 |
| 2010-12-20 | 230 | 230 | 220 | 227 | 22,000 | 227 |
| 2010-12-17 | 218 | 219 | 217 | 219 | 28,000 | 219 |
| 2010-12-16 | 223 | 223 | 216 | 216 | 12,000 | 216 |
| 2010-12-15 | 212 | 222 | 212 | 222 | 18,000 | 222 |
| 2010-12-14 | 211 | 211 | 211 | 211 | 8,000 | 211 |
| 2010-12-13 | 210 | 212 | 210 | 212 | 7,000 | 212 |
| 2010-12-10 | 212 | 212 | 211 | 212 | 7,000 | 212 |
| 2010-12-09 | 209 | 212 | 209 | 212 | 6,000 | 212 |
| 2010-12-08 | 208 | 210 | 208 | 210 | 7,000 | 210 |
| 2010-12-07 | 209 | 209 | 208 | 208 | 2,000 | 208 |
| 2010-12-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-12-03 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2010-12-02 | 209 | 211 | 209 | 211 | 10,000 | 211 |
| 2010-12-01 | 207 | 207 | 206 | 207 | 9,000 | 207 |
| 2010-11-30 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2010-11-29 | 208 | 209 | 208 | 209 | 11,000 | 209 |
| 2010-11-26 | 206 | 207 | 206 | 207 | 6,000 | 207 |
| 2010-11-25 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2010-11-24 | 207 | 208 | 207 | 208 | 6,000 | 208 |
| 2010-11-22 | 203 | 211 | 203 | 207 | 27,000 | 207 |
| 2010-11-19 | 201 | 205 | 201 | 205 | 14,000 | 205 |
| 2010-11-18 | 206 | 207 | 205 | 205 | 4,000 | 205 |
| 2010-11-17 | 205 | 206 | 205 | 206 | 3,000 | 206 |
| 2010-11-16 | 209 | 209 | 205 | 206 | 6,000 | 206 |
| 2010-11-11 | 201 | 211 | 201 | 211 | 10,000 | 211 |
| 2010-11-10 | 201 | 203 | 201 | 203 | 3,000 | 203 |
| 2010-11-09 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-11-08 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-11-05 | 201 | 202 | 201 | 202 | 4,000 | 202 |
| 2010-11-04 | 202 | 202 | 201 | 201 | 3,000 | 201 |
| 2010-11-02 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2010-11-01 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 2010-10-29 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-10-27 | 201 | 202 | 200 | 202 | 3,000 | 202 |
| 2010-10-26 | 202 | 202 | 200 | 200 | 9,000 | 200 |
| 2010-10-25 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2010-10-22 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-10-21 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2010-10-19 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2010-10-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-10-15 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-10-14 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-10-13 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 2010-10-12 | 205 | 209 | 205 | 209 | 2,000 | 209 |
| 2010-10-08 | 209 | 209 | 205 | 205 | 4,000 | 205 |
| 2010-10-07 | 206 | 210 | 206 | 210 | 3,000 | 210 |
| 2010-10-06 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2010-10-05 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2010-10-04 | 206 | 208 | 206 | 208 | 2,000 | 208 |
| 2010-10-01 | 206 | 208 | 205 | 205 | 3,000 | 205 |
| 2010-09-30 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2010-09-29 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2010-09-28 | 206 | 209 | 206 | 209 | 3,000 | 209 |
| 2010-09-27 | 206 | 209 | 206 | 206 | 5,000 | 206 |
| 2010-09-24 | 212 | 212 | 209 | 209 | 3,000 | 209 |
| 2010-09-22 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-09-21 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-09-17 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-09-16 | 209 | 209 | 208 | 209 | 3,000 | 209 |
| 2010-09-15 | 209 | 217 | 209 | 211 | 4,000 | 211 |
| 2010-09-14 | 207 | 221 | 207 | 220 | 10,000 | 220 |
| 2010-09-13 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2010-09-10 | 210 | 212 | 201 | 207 | 9,000 | 207 |
| 2010-09-09 | 210 | 210 | 210 | 210 | 11,000 | 210 |
| 2010-09-08 | 215 | 215 | 206 | 206 | 6,000 | 206 |
| 2010-09-07 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2010-09-06 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-08-31 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-08-30 | 209 | 209 | 203 | 203 | 5,000 | 203 |
| 2010-08-26 | 202 | 209 | 202 | 209 | 3,000 | 209 |
| 2010-08-25 | 208 | 208 | 202 | 202 | 7,000 | 202 |
| 2010-08-23 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2010-08-20 | 210 | 211 | 210 | 211 | 2,000 | 211 |
| 2010-08-19 | 209 | 209 | 208 | 208 | 5,000 | 208 |
| 2010-08-18 | 210 | 210 | 209 | 209 | 4,000 | 209 |
| 2010-08-17 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-08-16 | 210 | 212 | 210 | 212 | 4,000 | 212 |
| 2010-08-13 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-08-12 | 212 | 212 | 210 | 210 | 7,000 | 210 |
| 2010-08-11 | 216 | 216 | 213 | 213 | 9,000 | 213 |
| 2010-08-10 | 217 | 217 | 216 | 216 | 2,000 | 216 |
| 2010-08-06 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-08-05 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-08-03 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-08-02 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-07-30 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2010-07-29 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-07-28 | 218 | 219 | 214 | 217 | 32,000 | 217 |
| 2010-07-27 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2010-07-26 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2010-07-23 | 219 | 221 | 219 | 219 | 3,000 | 219 |
| 2010-07-22 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2010-07-21 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-07-20 | 219 | 219 | 218 | 218 | 5,000 | 218 |
| 2010-07-16 | 214 | 218 | 214 | 218 | 17,000 | 218 |
| 2010-07-15 | 222 | 222 | 221 | 222 | 7,000 | 222 |
| 2010-07-14 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2010-07-13 | 222 | 223 | 222 | 222 | 5,000 | 222 |
| 2010-07-12 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2010-07-09 | 225 | 225 | 222 | 222 | 9,000 | 222 |
| 2010-07-08 | 225 | 225 | 222 | 223 | 15,000 | 223 |
| 2010-07-05 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2010-07-02 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2010-07-01 | 223 | 229 | 223 | 229 | 4,000 | 229 |
| 2010-06-29 | 232 | 232 | 230 | 230 | 3,000 | 230 |
| 2010-06-28 | 225 | 232 | 225 | 232 | 6,000 | 232 |
| 2010-06-25 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2010-06-24 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2010-06-23 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2010-06-22 | 224 | 224 | 223 | 224 | 7,000 | 224 |
| 2010-06-21 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 2010-06-18 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2010-06-17 | 223 | 224 | 223 | 224 | 4,000 | 224 |
| 2010-06-16 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2010-06-15 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2010-06-14 | 222 | 224 | 222 | 224 | 11,000 | 224 |
| 2010-06-11 | 223 | 226 | 223 | 226 | 2,000 | 226 |
| 2010-06-10 | 226 | 226 | 222 | 223 | 3,000 | 223 |
| 2010-06-09 | 223 | 223 | 222 | 223 | 3,000 | 223 |
| 2010-06-08 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2010-06-07 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 2010-06-04 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2010-06-03 | 225 | 225 | 224 | 224 | 3,000 | 224 |
| 2010-06-02 | 224 | 228 | 224 | 224 | 12,000 | 224 |
| 2010-06-01 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2010-05-31 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2010-05-28 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2010-05-27 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2010-05-26 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2010-05-25 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2010-05-24 | 223 | 223 | 222 | 223 | 5,000 | 223 |
| 2010-05-21 | 224 | 224 | 222 | 223 | 5,000 | 223 |
| 2010-05-20 | 226 | 226 | 224 | 224 | 5,000 | 224 |
| 2010-05-19 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2010-05-18 | 233 | 233 | 230 | 230 | 9,000 | 230 |
| 2010-05-17 | 235 | 241 | 235 | 235 | 9,000 | 235 |
| 2010-05-14 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2010-05-13 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 2010-05-12 | 238 | 238 | 237 | 237 | 5,000 | 237 |
| 2010-05-11 | 235 | 241 | 235 | 241 | 7,000 | 241 |
| 2010-05-10 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2010-05-07 | 235 | 235 | 231 | 231 | 21,000 | 231 |
| 2010-05-06 | 239 | 239 | 236 | 236 | 4,000 | 236 |
| 2010-04-30 | 236 | 240 | 236 | 239 | 5,000 | 239 |
| 2010-04-28 | 236 | 243 | 236 | 243 | 19,000 | 243 |
| 2010-04-27 | 235 | 235 | 232 | 235 | 29,000 | 235 |
| 2010-04-26 | 240 | 240 | 238 | 238 | 4,000 | 238 |
| 2010-04-23 | 239 | 240 | 237 | 237 | 10,000 | 237 |
| 2010-04-22 | 240 | 240 | 238 | 238 | 14,000 | 238 |
| 2010-04-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-04-20 | 241 | 242 | 236 | 237 | 17,000 | 237 |
| 2010-04-19 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2010-04-16 | 245 | 246 | 245 | 245 | 6,000 | 245 |
| 2010-04-15 | 251 | 251 | 244 | 245 | 5,000 | 245 |
| 2010-04-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-04-13 | 244 | 245 | 243 | 245 | 8,000 | 245 |
| 2010-04-12 | 240 | 242 | 240 | 241 | 10,000 | 241 |
| 2010-04-09 | 245 | 245 | 240 | 240 | 5,000 | 240 |
| 2010-04-08 | 237 | 240 | 237 | 240 | 16,000 | 240 |
| 2010-04-07 | 241 | 244 | 241 | 243 | 9,000 | 243 |
| 2010-04-06 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2010-04-05 | 239 | 241 | 238 | 241 | 11,000 | 241 |
| 2010-04-02 | 239 | 239 | 236 | 239 | 9,000 | 239 |
| 2010-04-01 | 236 | 240 | 236 | 239 | 8,000 | 239 |
| 2010-03-31 | 246 | 246 | 239 | 239 | 9,000 | 239 |
| 2010-03-30 | 247 | 253 | 244 | 244 | 11,000 | 244 |
| 2010-03-29 | 253 | 253 | 238 | 245 | 6,000 | 245 |
| 2010-03-26 | 258 | 265 | 258 | 265 | 7,000 | 265 |
| 2010-03-25 | 268 | 268 | 258 | 263 | 8,000 | 263 |
| 2010-03-24 | 261 | 264 | 258 | 258 | 11,000 | 258 |
| 2010-03-23 | 255 | 263 | 255 | 260 | 9,000 | 260 |
| 2010-03-19 | 255 | 259 | 255 | 257 | 13,000 | 257 |
| 2010-03-18 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2010-03-17 | 251 | 255 | 250 | 250 | 13,000 | 250 |
| 2010-03-16 | 250 | 251 | 250 | 250 | 4,000 | 250 |
| 2010-03-15 | 248 | 251 | 247 | 251 | 4,000 | 251 |
| 2010-03-12 | 245 | 250 | 245 | 247 | 13,000 | 247 |
| 2010-03-11 | 240 | 243 | 240 | 243 | 5,000 | 243 |
| 2010-03-10 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2010-03-09 | 235 | 242 | 235 | 238 | 5,000 | 238 |
| 2010-03-08 | 240 | 243 | 240 | 243 | 3,000 | 243 |
| 2010-03-05 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2010-03-04 | 244 | 247 | 241 | 241 | 3,000 | 241 |
| 2010-03-03 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 2010-03-02 | 246 | 246 | 240 | 241 | 5,000 | 241 |
| 2010-03-01 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 2010-02-25 | 234 | 245 | 234 | 245 | 7,000 | 245 |
| 2010-02-24 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2010-02-23 | 234 | 234 | 231 | 233 | 4,000 | 233 |
| 2010-02-22 | 233 | 233 | 233 | 233 | 6,000 | 233 |
| 2010-02-19 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-02-18 | 230 | 233 | 230 | 233 | 18,000 | 233 |
| 2010-02-17 | 239 | 239 | 225 | 233 | 14,000 | 233 |
| 2010-02-16 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2010-02-12 | 241 | 242 | 235 | 239 | 18,000 | 239 |
| 2010-02-10 | 241 | 243 | 241 | 243 | 4,000 | 243 |
| 2010-02-09 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2010-02-08 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2010-02-05 | 249 | 249 | 241 | 241 | 4,000 | 241 |
| 2010-02-04 | 248 | 250 | 248 | 250 | 3,000 | 250 |
| 2010-02-03 | 246 | 246 | 240 | 240 | 3,000 | 240 |
| 2010-02-02 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2010-01-29 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2010-01-28 | 232 | 240 | 232 | 240 | 3,000 | 240 |
| 2010-01-27 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2010-01-26 | 249 | 249 | 241 | 241 | 5,000 | 241 |
| 2010-01-25 | 246 | 250 | 246 | 250 | 2,000 | 250 |
| 2010-01-22 | 254 | 254 | 254 | 254 | 5,000 | 254 |
| 2010-01-21 | 251 | 255 | 251 | 255 | 4,000 | 255 |
| 2010-01-20 | 248 | 251 | 248 | 251 | 2,000 | 251 |
| 2010-01-19 | 250 | 251 | 250 | 251 | 8,000 | 251 |
| 2010-01-18 | 253 | 253 | 248 | 248 | 6,000 | 248 |
| 2010-01-15 | 253 | 253 | 252 | 253 | 4,000 | 253 |
| 2010-01-14 | 240 | 248 | 240 | 248 | 19,000 | 248 |
| 2010-01-12 | 235 | 243 | 234 | 240 | 9,000 | 240 |
| 2010-01-08 | 241 | 241 | 240 | 240 | 4,000 | 240 |
| 2010-01-07 | 230 | 233 | 230 | 233 | 8,000 | 233 |
| 2010-01-06 | 232 | 233 | 232 | 233 | 6,000 | 233 |
| 2010-01-05 | 246 | 246 | 240 | 240 | 4,000 | 240 |
| 2010-01-04 | 240 | 248 | 240 | 248 | 2,000 | 248 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
