1. HOME >
  2. 株価時系列 >
  3. 5194 >
  4. 2011年

5194 相模ゴム工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301981981951954,000195
2011-12-2919619719619710,000197
2011-12-2819319919319720,000197
2011-12-271931931931932,000193
2011-12-2618719018718812,000188
2011-12-221881911881912,000191
2011-12-211871901871902,000190
2011-12-201891891861863,000186
2011-12-1918919018918917,000189
2011-12-161911911911916,000191
2011-12-151931931931931,000193
2011-12-141931931931931,000193
2011-12-121931931931931,000193
2011-12-091941941941942,000194
2011-12-081921931921932,000193
2011-12-071871871871871,000187
2011-12-061871911871913,000191
2011-12-051841861841868,000186
2011-12-021831841831843,000184
2011-11-251821831821832,000183
2011-11-241821821821825,000182
2011-11-221851851841842,000184
2011-11-211851851851851,000185
2011-11-181881881881883,000188
2011-11-171881881881881,000188
2011-11-161881881881881,000188
2011-11-151881881881881,000188
2011-11-111891891891897,000189
2011-11-101921921921923,000192
2011-11-091971971971971,000197
2011-11-081951961951962,000196
2011-11-021951951951951,000195
2011-10-311961961961961,000196
2011-10-2819619619419411,000194
2011-10-271981981981981,000198
2011-10-261941991941995,000199
2011-10-251981981981981,000198
2011-10-2420020018619621,000196
2011-10-212002001981983,000198
2011-10-192002002002002,000200
2011-10-182002012002013,000201
2011-10-172012012012012,000201
2011-10-142012012012014,000201
2011-10-131991991991991,000199
2011-10-111991991981998,000199
2011-10-071981991981993,000199
2011-10-061991991991991,000199
2011-10-051991991981982,000198
2011-10-042002002002003,000200
2011-10-0320020119920111,000201
2011-09-302012022012022,000202
2011-09-292032032032032,000203
2011-09-282022022022022,000202
2011-09-272002002002002,000200
2011-09-2620020019919911,000199
2011-09-222012012012011,000201
2011-09-212002012002018,000201
2011-09-202012022012022,000202
2011-09-162012012012015,000201
2011-09-152012022012023,000202
2011-09-142022022022022,000202
2011-09-132032042002006,000200
2011-09-1220120119919916,000199
2011-09-092042042042041,000204
2011-09-082012012012012,000201
2011-09-072012012002014,000201
2011-09-062012012002013,000201
2011-09-0520320620120111,000201
2011-09-022042052032034,000203
2011-08-312032032032032,000203
2011-08-302042042042042,000204
2011-08-292052052042042,000204
2011-08-2220320420020010,000200
2011-08-192042042042043,000204
2011-08-182052052052051,000205
2011-08-172052052052051,000205
2011-08-112022062022062,000206
2011-08-1020420720320313,000203
2011-08-0920120320020312,000203
2011-08-082022032022028,000202
2011-08-0520520720420421,000204
2011-08-042062072062065,000206
2011-08-032062072062067,000206
2011-08-022072072062063,000206
2011-08-012082082072075,000207
2011-07-292072072072075,000207
2011-07-2720821020720811,000208
2011-07-262082082082083,000208
2011-07-252072102072085,000208
2011-07-222112112072078,000207
2011-07-212072072072073,000207
2011-07-2020621020620712,000207
2011-07-1920620820520610,000206
2011-07-152082092072076,000207
2011-07-142082102082103,000210
2011-07-132062112062113,000211
2011-07-122082082062066,000206
2011-07-112102102102102,000210
2011-07-0821121521121115,000211
2011-07-072072072072071,000207
2011-07-062072072072071,000207
2011-07-052072072062066,000206
2011-07-042082092082083,000208
2011-07-012092092062065,000206
2011-06-292032042032046,000204
2011-06-282052052022023,000202
2011-06-2720220320220310,000203
2011-06-242032032032032,000203
2011-06-232022022022028,000202
2011-06-222022032022032,000203
2011-06-212012012012011,000201
2011-06-2020120220120112,000201
2011-06-172032042012048,000204
2011-06-152052052042054,000205
2011-06-1420420520420413,000204
2011-06-132052052052053,000205
2011-06-102082082072072,000207
2011-06-092072072062062,000206
2011-06-082072072072071,000207
2011-06-072072072072071,000207
2011-06-062072072072071,000207
2011-06-032142142072077,000207
2011-06-022122132122125,000212
2011-06-012062122062122,000212
2011-05-312132132132135,000213
2011-05-272062072062072,000207
2011-05-262062062062061,000206
2011-05-252072072062065,000206
2011-05-242082082082081,000208
2011-05-232092092092091,000209
2011-05-202072072072073,000207
2011-05-192132132132131,000213
2011-05-182072072072072,000207
2011-05-172072072072072,000207
2011-05-162122122072077,000207
2011-05-132132132132131,000213
2011-05-122082082082082,000208
2011-05-102102102102101,000210
2011-05-0921221220820813,000208
2011-05-062132142132135,000213
2011-05-022162162152153,000215
2011-04-272142142142141,000214
2011-04-262132132132131,000213
2011-04-252152152122122,000212
2011-04-222092152092157,000215
2011-04-212062062062063,000206
2011-04-192072072072071,000207
2011-04-182092092062064,000206
2011-04-1521021321021316,000213
2011-04-142092092092091,000209
2011-04-132062092052096,000209
2011-04-122082082082082,000208
2011-04-1120520620120620,000206
2011-04-082102102052057,000205
2011-04-072102102102107,000210
2011-04-062142142132143,000214
2011-04-0522222221421410,000214
2011-04-042202202152156,000215
2011-04-012202212182186,000218
2011-03-312202232202225,000222
2011-03-3022122621821818,000218
2011-03-2921421920821939,000219
2011-03-2824024222924026,000240
2011-03-252422422362416,000241
2011-03-242352402352357,000235
2011-03-232252342252345,000234
2011-03-222332332242245,000224
2011-03-182102122102123,000212
2011-03-172152152102105,000210
2011-03-1620021520021013,000210
2011-03-1520120220120111,000201
2011-03-1422522621922518,000225
2011-03-1123624523624513,000245
2011-03-1024024023623614,000236
2011-03-092412412412415,000241
2011-03-082412412412412,000241
2011-03-072432432432431,000243
2011-03-042442442432432,000243
2011-03-032442442422444,000244
2011-03-022472472442445,000244
2011-03-0124524524324512,000245
2011-02-252412412412411,000241
2011-02-242402402372377,000237
2011-02-232412412402416,000241
2011-02-222452452432435,000243
2011-02-212442442432435,000243
2011-02-182412412412412,000241
2011-02-172412472412427,000242
2011-02-162432462432469,000246
2011-02-152422422402405,000240
2011-02-1424224324024212,000242
2011-02-102382422382427,000242
2011-02-092422422422426,000242
2011-02-0824224324224222,000242
2011-02-0723924423823810,000238
2011-02-0423423723423712,000237
2011-02-032322322322321,000232
2011-02-022342342322324,000232
2011-02-012302302292295,000229
2011-01-3122723222723212,000232
2011-01-282322322322322,000232
2011-01-272322322282308,000230
2011-01-262352352302309,000230
2011-01-252352352352354,000235
2011-01-242342342312337,000233
2011-01-2123223322922921,000229
2011-01-2023323323123127,000231
2011-01-192322322312317,000231
2011-01-182352352322357,000235
2011-01-172352362352365,000236
2011-01-1422723022723024,000230
2011-01-132262292262294,000229
2011-01-1222622922622710,000227
2011-01-112262282252266,000226
2011-01-072282282252256,000225
2011-01-0622722822522511,000225
2011-01-052272272232268,000226
2011-01-042212212212213,000221

分割・併合履歴 ： [1987-09-26]1株→1.05株