5194 相模ゴム工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3031231531131524,000315
2013-12-2731531631131523,000315
2013-12-2630631530631512,000315
2013-12-2530531030531056,000310
2013-12-2430630830530727,000307
2013-12-2030931130830811,000308
2013-12-1930831430830819,000308
2013-12-1831131130730725,000307
2013-12-1731631631131517,000315
2013-12-1632032231631617,000316
2013-12-1330932230732258,000322
2013-12-1230931630331639,000316
2013-12-1131331330831011,000310
2013-12-1031631630731443,000314
2013-12-09325325312318112,000318
2013-12-06331333321321172,000321
2013-12-05300328300321224,000321
2013-12-042892932892933,000293
2013-12-032942942902938,000293
2013-12-0229029128829014,000290
2013-11-2929229228928915,000289
2013-11-282922932922933,000293
2013-11-272932952932935,000293
2013-11-262922942912937,000293
2013-11-2528829128829013,000290
2013-11-222882902882909,000290
2013-11-212882892872878,000287
2013-11-202892922892895,000289
2013-11-1928928928728811,000288
2013-11-1829129528528748,000287
2013-11-1528729528629528,000295
2013-11-142872892872892,000289
2013-11-1328728828528712,000287
2013-11-1228928928628717,000287
2013-11-1129629628829010,000290
2013-11-0829329328828817,000288
2013-11-072942942932932,000293
2013-11-062942942942943,000294
2013-11-052972972922927,000292
2013-11-012942942942942,000294
2013-10-312952982952986,000298
2013-10-3029529729529713,000297
2013-10-2929529529529511,000295
2013-10-283003002973009,000300
2013-10-253003002982988,000298
2013-10-2429829929729922,000299
2013-10-233003002992993,000299
2013-10-223003002992997,000299
2013-10-212992992992993,000299
2013-10-1830030029930011,000300
2013-10-173013013003005,000300
2013-10-1530130230030028,000300
2013-10-1129930529930513,000305
2013-10-102983002983005,000300
2013-10-092963002963005,000300
2013-10-0830130130030118,000301
2013-10-073033033013015,000301
2013-10-043073093023069,000306
2013-10-033013073013075,000307
2013-10-023033033013018,000301
2013-10-0130830830030011,000300
2013-09-3030231030230811,000308
2013-09-273063103063076,000307
2013-09-2630331330130227,000302
2013-09-2531531630230321,000303
2013-09-2430032129931679,000316
2013-09-202952982952977,000297
2013-09-1929930029229516,000295
2013-09-1828929928929921,000299
2013-09-1730030029029240,000292
2013-09-1330630630130315,000303
2013-09-1231031030030426,000304
2013-09-1131631830530575,000305
2013-09-1032032031131773,000317
2013-09-09364364311316240,000316
2013-09-0629330029029259,000292
2013-09-0529029228929238,000292
2013-09-0428628928428936,000289
2013-09-0328729028228959,000289
2013-09-0227227926827944,000279
2013-08-3027527527227316,000273
2013-08-292692692652696,000269
2013-08-2826526926226917,000269
2013-08-2726727026526516,000265
2013-08-2626027026027013,000270
2013-08-232612622612623,000262
2013-08-212612612572576,000257
2013-08-202622622612612,000261
2013-08-192602612602612,000261
2013-08-162602682602684,000268
2013-08-1525526825526810,000268
2013-08-142562582562566,000256
2013-08-122622642562568,000256
2013-08-0926526525125121,000251
2013-08-082632632602604,000260
2013-08-072672672642644,000264
2013-08-0525626625626610,000266
2013-08-022702702702701,000270
2013-07-312722722702707,000270
2013-07-3025626025526019,000260
2013-07-292602602562588,000258
2013-07-2626226425926136,000261
2013-07-2526526526426510,000265
2013-07-2426626726426516,000265
2013-07-2327027026526517,000265
2013-07-2227127126727031,000270
2013-07-1927627627027010,000270
2013-07-182792792762769,000276
2013-07-1727227926927911,000279
2013-07-1626727226726828,000268
2013-07-1226727926727918,000279
2013-07-112672672652655,000265
2013-07-1026526726426516,000265
2013-07-0926026526026416,000264
2013-07-0826326326026019,000260
2013-07-052592632592628,000262
2013-07-042642642622624,000262
2013-07-0326226726226715,000267
2013-07-0226026125826019,000260
2013-07-0125725725225626,000256
2013-06-2825625925625919,000259
2013-06-2725525525025411,000254
2013-06-2625125125025013,000250
2013-06-252552552512513,000251
2013-06-2425625625525611,000256
2013-06-2125225625025611,000256
2013-06-2026026025025617,000256
2013-06-192632632602603,000260
2013-06-1827027025526124,000261
2013-06-172632722632709,000270
2013-06-142602602562563,000256
2013-06-132542542532543,000254
2013-06-122642642642642,000264
2013-06-112602672572579,000257
2013-06-1024325424325428,000254
2013-06-0726826825025122,000251
2013-06-0626326426026020,000260
2013-06-052652672652666,000266
2013-06-0426526726126715,000267
2013-06-0328128127027013,000270
2013-05-3127528127528122,000281
2013-05-302802802762767,000276
2013-05-2928528828428515,000285
2013-05-2828228527528526,000285
2013-05-2728928928228214,000282
2013-05-2429330029029467,000294
2013-05-2330030329329464,000294
2013-05-2230130129629955,000299
2013-05-2130630629530087,000300
2013-05-20323323300307184,000307
2013-05-17371371319324522,000324
2013-05-16286292283292118,000292
2013-05-1528528628228337,000283
2013-05-1428028327928329,000283
2013-05-1327728527728230,000282
2013-05-1027627727227449,000274
2013-05-0927527627427411,000274
2013-05-0827427627427638,000276
2013-05-0727327327227217,000272
2013-05-0227327327127315,000273
2013-05-012752752712747,000274
2013-04-3027027526927524,000275
2013-04-2627027226826937,000269
2013-04-2526526726226523,000265
2013-04-2426426526226317,000263
2013-04-2326126926026119,000261
2013-04-2226126225826112,000261
2013-04-192562602552588,000258
2013-04-182602602582582,000258
2013-04-172562582562584,000258
2013-04-162612612532547,000254
2013-04-152602602542549,000254
2013-04-1226526526326328,000263
2013-04-1126527526527331,000273
2013-04-1025026525025735,000257
2013-04-0924525324524751,000247
2013-04-0824024223524048,000240
2013-04-0523824423323866,000238
2013-04-0423823823623618,000236
2013-04-0323924123623919,000239
2013-04-0225025022923948,000239
2013-04-0125125624725037,000250
2013-03-2926226225025232,000252
2013-03-2826626726126230,000262
2013-03-2726527725726942,000269
2013-03-2629529529229243,000292
2013-03-2529529529229549,000295
2013-03-2229029428929425,000294
2013-03-2128929628929559,000295
2013-03-1929029328928937,000289
2013-03-1829329928729065,000290
2013-03-1529029729029046,000290
2013-03-1429429428629046,000290
2013-03-1329429828929462,000294
2013-03-12308313282298107,000298
2013-03-11270315270307218,000307
2013-03-0826026326026219,000262
2013-03-0726026025925929,000259
2013-03-0625925925525734,000257
2013-03-0525225825225524,000255
2013-03-0425025225025127,000251
2013-03-0124524924524921,000249
2013-02-2824424624424512,000245
2013-02-2724524624424426,000244
2013-02-2624424524424515,000245
2013-02-2524424524324311,000243
2013-02-2224224224224211,000242
2013-02-2024024324024113,000241
2013-02-1924524523824314,000243
2013-02-182392452392425,000242
2013-02-152412412392399,000239
2013-02-142402422402415,000241
2013-02-1324624624224229,000242
2013-02-1224524624424631,000246
2013-02-0824524524224318,000243
2013-02-0724224524024328,000243
2013-02-0624024123723927,000239
2013-02-0523824023823811,000238
2013-02-0423824123724015,000240
2013-02-012392392372379,000237
2013-01-312372392372395,000239
2013-01-3023823923223221,000232
2013-01-2923423523423416,000234
2013-01-2823223523023018,000230
2013-01-2523223422822822,000228
2013-01-242312312302303,000230
2013-01-232292312292318,000231
2013-01-222312312282289,000228
2013-01-2122923222823132,000231
2013-01-182282292272277,000227
2013-01-1722722722722711,000227
2013-01-1622422822422416,000224
2013-01-1522522822522619,000226
2013-01-1122522822122517,000225
2013-01-102282282272272,000227
2013-01-092202252202259,000225
2013-01-0822422522022038,000220
2013-01-0723023022322631,000226
2013-01-0422223122122937,000229

分割・併合履歴 : [1987-09-26]1株→1.05株