5194 相模ゴム工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	215	220	215	218	12,000	218
2012-12-27	219	219	214	214	10,000	214
2012-12-26	216	217	215	217	8,000	217
2012-12-25	213	215	213	214	12,000	214
2012-12-21	213	214	213	214	12,000	214
2012-12-20	213	213	212	213	5,000	213
2012-12-19	212	213	212	213	10,000	213
2012-12-18	209	211	209	211	8,000	211
2012-12-17	210	211	210	210	11,000	210
2012-12-14	210	210	208	209	12,000	209
2012-12-13	206	209	206	209	19,000	209
2012-12-12	207	207	207	207	1,000	207
2012-12-11	212	212	208	208	14,000	208
2012-12-10	209	212	209	212	12,000	212
2012-12-07	206	208	206	207	9,000	207
2012-12-06	205	205	205	205	6,000	205
2012-12-05	205	205	204	204	5,000	204
2012-12-04	204	204	204	204	4,000	204
2012-12-03	202	202	202	202	2,000	202
2012-11-30	203	203	203	203	1,000	203
2012-11-29	204	204	202	202	9,000	202
2012-11-28	203	203	201	201	5,000	201
2012-11-27	202	202	202	202	5,000	202
2012-11-26	200	204	200	204	4,000	204
2012-11-22	201	201	201	201	3,000	201
2012-11-20	200	200	198	198	4,000	198
2012-11-19	201	201	201	201	1,000	201
2012-11-16	201	201	201	201	2,000	201
2012-11-13	198	198	198	198	2,000	198
2012-11-12	200	204	197	204	8,000	204
2012-11-09	201	201	200	200	5,000	200
2012-11-08	198	198	198	198	1,000	198
2012-11-07	200	201	200	201	3,000	201
2012-11-06	200	200	198	198	5,000	198
2012-11-05	200	200	200	200	7,000	200
2012-11-02	201	201	201	201	2,000	201
2012-11-01	200	200	200	200	2,000	200
2012-10-29	198	198	198	198	2,000	198
2012-10-26	198	198	198	198	3,000	198
2012-10-25	199	199	199	199	3,000	199
2012-10-24	197	197	197	197	1,000	197
2012-10-23	199	199	198	198	2,000	198
2012-10-22	198	198	198	198	4,000	198
2012-10-19	198	198	198	198	2,000	198
2012-10-18	199	199	198	199	6,000	199
2012-10-17	199	199	198	198	11,000	198
2012-10-16	196	197	196	197	4,000	197
2012-10-12	196	196	196	196	4,000	196
2012-10-11	193	193	193	193	7,000	193
2012-10-10	193	196	193	196	16,000	196
2012-10-09	196	196	195	195	3,000	195
2012-10-05	197	197	194	194	3,000	194
2012-10-04	192	196	192	196	12,000	196
2012-10-03	196	196	192	196	14,000	196
2012-10-02	196	196	194	194	2,000	194
2012-10-01	196	196	196	196	2,000	196
2012-09-28	193	196	193	196	3,000	196
2012-09-27	196	196	196	196	3,000	196
2012-09-26	196	197	196	196	3,000	196
2012-09-25	198	198	192	192	9,000	192
2012-09-24	194	195	193	193	6,000	193
2012-09-21	194	194	192	192	2,000	192
2012-09-20	191	191	191	191	5,000	191
2012-09-19	191	191	191	191	1,000	191
2012-09-18	192	194	191	191	5,000	191
2012-09-14	192	193	190	192	17,000	192
2012-09-13	194	196	194	196	2,000	196
2012-09-11	193	193	193	193	4,000	193
2012-09-10	194	194	192	192	5,000	192
2012-09-06	195	195	194	194	3,000	194
2012-09-05	198	198	198	198	5,000	198
2012-09-04	195	195	195	195	2,000	195
2012-09-03	198	198	198	198	1,000	198
2012-08-29	195	195	195	195	1,000	195
2012-08-28	195	198	195	198	4,000	198
2012-08-27	196	196	196	196	2,000	196
2012-08-24	196	196	195	195	5,000	195
2012-08-22	195	195	195	195	5,000	195
2012-08-21	196	196	196	196	3,000	196
2012-08-20	196	196	196	196	5,000	196
2012-08-17	195	195	195	195	1,000	195
2012-08-16	199	199	199	199	2,000	199
2012-08-10	198	199	195	196	20,000	196
2012-08-09	191	191	190	190	12,000	190
2012-08-08	192	192	191	191	5,000	191
2012-08-07	191	191	190	190	11,000	190
2012-08-06	192	192	191	191	5,000	191
2012-08-03	195	195	193	193	4,000	193
2012-08-01	193	195	192	192	3,000	192
2012-07-31	193	193	193	193	2,000	193
2012-07-30	192	194	192	193	9,000	193
2012-07-27	192	192	192	192	1,000	192
2012-07-26	195	195	195	195	2,000	195
2012-07-24	196	196	195	195	6,000	195
2012-07-23	197	197	197	197	1,000	197
2012-07-19	198	198	197	197	3,000	197
2012-07-18	198	198	198	198	5,000	198
2012-07-17	198	200	198	198	6,000	198
2012-07-13	200	200	200	200	2,000	200
2012-07-12	199	199	199	199	1,000	199
2012-07-11	201	201	201	201	1,000	201
2012-07-10	201	201	200	200	6,000	200
2012-07-09	200	200	199	200	8,000	200
2012-07-05	199	199	199	199	2,000	199
2012-07-04	200	200	198	198	11,000	198
2012-07-03	201	201	197	197	12,000	197
2012-07-02	200	200	199	199	6,000	199
2012-06-29	199	199	199	199	2,000	199
2012-06-28	199	199	199	199	14,000	199
2012-06-26	189	189	189	189	3,000	189
2012-06-25	190	199	190	193	8,000	193
2012-06-21	192	192	192	192	1,000	192
2012-06-20	192	192	192	192	1,000	192
2012-06-18	200	200	192	192	6,000	192
2012-06-15	193	193	189	189	3,000	189
2012-06-14	193	193	193	193	3,000	193
2012-06-13	192	192	192	192	1,000	192
2012-06-12	194	194	194	194	1,000	194
2012-06-11	190	191	190	191	2,000	191
2012-06-08	187	189	187	189	3,000	189
2012-06-07	186	190	186	186	5,000	186
2012-06-06	191	191	191	191	2,000	191
2012-06-04	190	190	184	184	12,000	184
2012-05-31	190	190	190	190	2,000	190
2012-05-30	195	195	195	195	5,000	195
2012-05-29	191	191	191	191	9,000	191
2012-05-25	195	195	195	195	3,000	195
2012-05-24	195	195	195	195	11,000	195
2012-05-23	191	194	190	191	4,000	191
2012-05-22	195	195	190	190	2,000	190
2012-05-18	195	195	190	191	5,000	191
2012-05-17	190	190	190	190	2,000	190
2012-05-16	193	197	192	192	8,000	192
2012-05-14	196	196	195	195	3,000	195
2012-05-11	194	195	194	195	12,000	195
2012-05-10	197	197	196	196	3,000	196
2012-05-09	196	197	196	197	7,000	197
2012-05-08	197	197	196	196	10,000	196
2012-05-07	197	198	196	196	13,000	196
2012-05-02	197	197	197	197	1,000	197
2012-05-01	196	199	196	199	7,000	199
2012-04-27	196	196	196	196	1,000	196
2012-04-26	197	199	196	196	8,000	196
2012-04-24	197	197	196	196	6,000	196
2012-04-20	198	198	198	198	5,000	198
2012-04-19	199	199	199	199	5,000	199
2012-04-18	200	201	200	200	8,000	200
2012-04-17	199	200	199	199	10,000	199
2012-04-16	198	198	198	198	2,000	198
2012-04-13	200	200	200	200	6,000	200
2012-04-12	196	196	196	196	1,000	196
2012-04-11	196	197	195	197	18,000	197
2012-04-10	198	198	198	198	3,000	198
2012-04-09	199	199	198	198	5,000	198
2012-04-06	199	199	198	199	13,000	199
2012-04-05	198	198	197	197	12,000	197
2012-04-04	200	200	198	198	20,000	198
2012-04-03	200	200	200	200	7,000	200
2012-04-02	202	202	200	200	7,000	200
2012-03-30	202	202	201	202	3,000	202
2012-03-29	202	204	202	204	2,000	204
2012-03-28	199	204	198	201	50,000	201
2012-03-27	218	219	217	217	52,000	217
2012-03-26	219	220	218	219	67,000	219
2012-03-23	219	219	218	218	50,000	218
2012-03-22	217	218	216	218	41,000	218
2012-03-21	216	219	216	217	48,000	217
2012-03-19	213	216	212	215	73,000	215
2012-03-16	212	213	210	213	38,000	213
2012-03-15	210	214	210	211	40,000	211
2012-03-14	208	210	208	210	18,000	210
2012-03-13	206	210	206	208	31,000	208
2012-03-12	205	207	205	206	13,000	206
2012-03-09	207	208	202	205	46,000	205
2012-03-08	208	208	205	207	32,000	207
2012-03-07	208	209	207	208	11,000	208
2012-03-06	207	210	207	208	23,000	208
2012-03-05	207	209	207	207	21,000	207
2012-03-02	207	207	205	206	18,000	206
2012-03-01	206	206	203	203	14,000	203
2012-02-29	203	206	203	206	34,000	206
2012-02-28	202	203	202	202	15,000	202
2012-02-27	201	204	201	204	23,000	204
2012-02-24	201	202	200	201	10,000	201
2012-02-23	199	201	199	201	12,000	201
2012-02-22	200	200	198	198	24,000	198
2012-02-21	199	200	199	200	7,000	200
2012-02-20	199	200	199	200	3,000	200
2012-02-17	196	199	196	199	8,000	199
2012-02-16	199	199	195	195	51,000	195
2012-02-15	200	200	200	200	5,000	200
2012-02-14	198	199	197	199	18,000	199
2012-02-13	198	198	198	198	11,000	198
2012-02-10	199	200	197	198	30,000	198
2012-02-09	200	200	198	198	23,000	198
2012-02-08	200	205	200	200	12,000	200
2012-02-07	202	202	199	199	6,000	199
2012-02-06	198	202	198	200	10,000	200
2012-02-03	199	199	198	198	3,000	198
2012-02-02	199	199	199	199	1,000	199
2012-02-01	199	199	199	199	2,000	199
2012-01-31	203	203	200	200	2,000	200
2012-01-30	200	200	200	200	2,000	200
2012-01-27	199	202	199	202	3,000	202
2012-01-26	198	199	198	199	5,000	199
2012-01-25	196	201	196	199	21,000	199
2012-01-24	195	195	195	195	10,000	195
2012-01-23	197	197	196	196	5,000	196
2012-01-20	195	199	195	195	8,000	195
2012-01-19	195	195	195	195	1,000	195
2012-01-18	196	196	195	195	5,000	195
2012-01-17	197	197	195	195	10,000	195
2012-01-13	199	199	199	199	1,000	199
2012-01-12	199	199	199	199	2,000	199
2012-01-11	200	200	200	200	1,000	200
2012-01-10	200	200	199	199	2,000	199
2012-01-05	199	199	199	199	8,000	199
2012-01-04	198	199	198	199	2,000	199

分割・併合履歴： [1987-09-26]1株→1.05株