5194 相模ゴム工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 450 | 452 | 445 | 452 | 67,000 | 452 |
| 2014-12-29 | 431 | 460 | 431 | 447 | 95,000 | 447 |
| 2014-12-26 | 414 | 440 | 414 | 431 | 68,000 | 431 |
| 2014-12-25 | 403 | 415 | 400 | 415 | 83,000 | 415 |
| 2014-12-24 | 383 | 403 | 383 | 399 | 65,000 | 399 |
| 2014-12-22 | 377 | 399 | 375 | 382 | 48,000 | 382 |
| 2014-12-19 | 370 | 380 | 370 | 380 | 40,000 | 380 |
| 2014-12-18 | 373 | 376 | 373 | 375 | 27,000 | 375 |
| 2014-12-17 | 373 | 373 | 365 | 370 | 19,000 | 370 |
| 2014-12-16 | 367 | 371 | 359 | 371 | 41,000 | 371 |
| 2014-12-15 | 370 | 370 | 367 | 367 | 5,000 | 367 |
| 2014-12-12 | 360 | 370 | 359 | 370 | 24,000 | 370 |
| 2014-12-11 | 366 | 366 | 354 | 365 | 24,000 | 365 |
| 2014-12-10 | 362 | 364 | 358 | 358 | 31,000 | 358 |
| 2014-12-09 | 360 | 364 | 356 | 364 | 22,000 | 364 |
| 2014-12-08 | 367 | 368 | 361 | 366 | 20,000 | 366 |
| 2014-12-05 | 369 | 369 | 365 | 365 | 8,000 | 365 |
| 2014-12-04 | 367 | 368 | 363 | 367 | 10,000 | 367 |
| 2014-12-03 | 362 | 365 | 360 | 360 | 86,000 | 360 |
| 2014-12-02 | 357 | 362 | 356 | 360 | 101,000 | 360 |
| 2014-12-01 | 355 | 358 | 354 | 354 | 13,000 | 354 |
| 2014-11-28 | 350 | 351 | 345 | 350 | 40,000 | 350 |
| 2014-11-27 | 350 | 350 | 346 | 346 | 14,000 | 346 |
| 2014-11-26 | 347 | 349 | 347 | 348 | 20,000 | 348 |
| 2014-11-25 | 348 | 348 | 346 | 346 | 12,000 | 346 |
| 2014-11-21 | 337 | 348 | 337 | 348 | 34,000 | 348 |
| 2014-11-20 | 343 | 343 | 337 | 338 | 4,000 | 338 |
| 2014-11-19 | 343 | 345 | 337 | 337 | 16,000 | 337 |
| 2014-11-18 | 333 | 343 | 330 | 339 | 50,000 | 339 |
| 2014-11-17 | 338 | 339 | 337 | 338 | 7,000 | 338 |
| 2014-11-14 | 333 | 338 | 332 | 338 | 57,000 | 338 |
| 2014-11-13 | 340 | 343 | 332 | 343 | 32,000 | 343 |
| 2014-11-12 | 335 | 336 | 334 | 336 | 13,000 | 336 |
| 2014-11-11 | 338 | 338 | 322 | 333 | 21,000 | 333 |
| 2014-11-10 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2014-11-07 | 335 | 339 | 335 | 335 | 16,000 | 335 |
| 2014-11-06 | 332 | 335 | 332 | 335 | 14,000 | 335 |
| 2014-11-05 | 333 | 335 | 332 | 334 | 12,000 | 334 |
| 2014-11-04 | 337 | 337 | 331 | 331 | 17,000 | 331 |
| 2014-10-31 | 337 | 337 | 330 | 335 | 13,000 | 335 |
| 2014-10-30 | 333 | 333 | 333 | 333 | 6,000 | 333 |
| 2014-10-29 | 332 | 335 | 332 | 334 | 10,000 | 334 |
| 2014-10-28 | 340 | 340 | 335 | 337 | 37,000 | 337 |
| 2014-10-27 | 327 | 340 | 325 | 340 | 101,000 | 340 |
| 2014-10-24 | 322 | 335 | 318 | 324 | 65,000 | 324 |
| 2014-10-23 | 320 | 322 | 319 | 322 | 12,000 | 322 |
| 2014-10-22 | 320 | 320 | 316 | 320 | 12,000 | 320 |
| 2014-10-21 | 318 | 319 | 316 | 318 | 34,000 | 318 |
| 2014-10-20 | 335 | 335 | 316 | 323 | 42,000 | 323 |
| 2014-10-17 | 321 | 336 | 319 | 319 | 84,000 | 319 |
| 2014-10-16 | 321 | 361 | 312 | 325 | 222,000 | 325 |
| 2014-10-15 | 320 | 321 | 318 | 321 | 15,000 | 321 |
| 2014-10-14 | 318 | 320 | 318 | 320 | 16,000 | 320 |
| 2014-10-10 | 321 | 321 | 320 | 320 | 13,000 | 320 |
| 2014-10-09 | 322 | 325 | 321 | 325 | 25,000 | 325 |
| 2014-10-08 | 321 | 325 | 321 | 325 | 16,000 | 325 |
| 2014-10-07 | 324 | 324 | 323 | 324 | 9,000 | 324 |
| 2014-10-06 | 323 | 323 | 321 | 322 | 14,000 | 322 |
| 2014-10-03 | 321 | 328 | 321 | 324 | 16,000 | 324 |
| 2014-10-02 | 330 | 330 | 321 | 324 | 23,000 | 324 |
| 2014-10-01 | 326 | 326 | 324 | 326 | 6,000 | 326 |
| 2014-09-30 | 330 | 330 | 324 | 326 | 10,000 | 326 |
| 2014-09-29 | 329 | 330 | 326 | 330 | 22,000 | 330 |
| 2014-09-26 | 326 | 329 | 325 | 329 | 13,000 | 329 |
| 2014-09-25 | 326 | 326 | 325 | 325 | 10,000 | 325 |
| 2014-09-24 | 323 | 325 | 321 | 325 | 24,000 | 325 |
| 2014-09-22 | 323 | 323 | 320 | 323 | 18,000 | 323 |
| 2014-09-19 | 320 | 323 | 320 | 322 | 17,000 | 322 |
| 2014-09-18 | 324 | 324 | 323 | 323 | 24,000 | 323 |
| 2014-09-17 | 320 | 323 | 318 | 323 | 27,000 | 323 |
| 2014-09-16 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-09-12 | 320 | 322 | 318 | 318 | 16,000 | 318 |
| 2014-09-11 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2014-09-10 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2014-09-09 | 320 | 323 | 320 | 322 | 12,000 | 322 |
| 2014-09-08 | 320 | 320 | 318 | 319 | 26,000 | 319 |
| 2014-09-05 | 322 | 323 | 320 | 320 | 24,000 | 320 |
| 2014-09-04 | 326 | 326 | 319 | 319 | 42,000 | 319 |
| 2014-09-03 | 322 | 326 | 322 | 326 | 8,000 | 326 |
| 2014-09-02 | 326 | 326 | 321 | 322 | 23,000 | 322 |
| 2014-09-01 | 320 | 329 | 320 | 325 | 70,000 | 325 |
| 2014-08-29 | 320 | 335 | 320 | 335 | 105,000 | 335 |
| 2014-08-28 | 320 | 323 | 319 | 322 | 28,000 | 322 |
| 2014-08-27 | 319 | 320 | 319 | 320 | 5,000 | 320 |
| 2014-08-26 | 323 | 323 | 318 | 319 | 16,000 | 319 |
| 2014-08-25 | 319 | 325 | 316 | 320 | 62,000 | 320 |
| 2014-08-22 | 319 | 319 | 317 | 318 | 22,000 | 318 |
| 2014-08-21 | 320 | 320 | 318 | 319 | 23,000 | 319 |
| 2014-08-20 | 325 | 325 | 318 | 319 | 30,000 | 319 |
| 2014-08-19 | 320 | 320 | 319 | 320 | 17,000 | 320 |
| 2014-08-18 | 320 | 324 | 320 | 320 | 29,000 | 320 |
| 2014-08-15 | 320 | 326 | 318 | 322 | 77,000 | 322 |
| 2014-08-14 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-08-13 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2014-08-11 | 308 | 314 | 308 | 308 | 6,000 | 308 |
| 2014-08-08 | 306 | 311 | 304 | 311 | 13,000 | 311 |
| 2014-08-07 | 316 | 316 | 305 | 310 | 31,000 | 310 |
| 2014-08-06 | 317 | 317 | 313 | 314 | 12,000 | 314 |
| 2014-08-05 | 317 | 317 | 315 | 316 | 11,000 | 316 |
| 2014-08-04 | 320 | 320 | 317 | 320 | 4,000 | 320 |
| 2014-08-01 | 316 | 321 | 316 | 321 | 10,000 | 321 |
| 2014-07-31 | 318 | 318 | 317 | 317 | 7,000 | 317 |
| 2014-07-30 | 321 | 325 | 320 | 320 | 22,000 | 320 |
| 2014-07-29 | 325 | 325 | 319 | 323 | 20,000 | 323 |
| 2014-07-28 | 321 | 329 | 321 | 329 | 18,000 | 329 |
| 2014-07-25 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2014-07-24 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-07-23 | 315 | 320 | 315 | 315 | 8,000 | 315 |
| 2014-07-22 | 315 | 316 | 315 | 316 | 2,000 | 316 |
| 2014-07-18 | 321 | 321 | 313 | 318 | 8,000 | 318 |
| 2014-07-17 | 321 | 321 | 318 | 318 | 11,000 | 318 |
| 2014-07-16 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2014-07-15 | 321 | 326 | 321 | 326 | 3,000 | 326 |
| 2014-07-14 | 327 | 327 | 320 | 320 | 4,000 | 320 |
| 2014-07-11 | 328 | 328 | 323 | 323 | 10,000 | 323 |
| 2014-07-10 | 333 | 334 | 330 | 330 | 10,000 | 330 |
| 2014-07-09 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2014-07-08 | 334 | 335 | 330 | 334 | 11,000 | 334 |
| 2014-07-07 | 334 | 334 | 333 | 333 | 22,000 | 333 |
| 2014-07-04 | 330 | 331 | 328 | 328 | 8,000 | 328 |
| 2014-07-03 | 328 | 328 | 325 | 328 | 4,000 | 328 |
| 2014-07-02 | 335 | 335 | 328 | 328 | 21,000 | 328 |
| 2014-07-01 | 326 | 331 | 325 | 329 | 42,000 | 329 |
| 2014-06-30 | 323 | 325 | 322 | 325 | 22,000 | 325 |
| 2014-06-27 | 323 | 323 | 318 | 323 | 45,000 | 323 |
| 2014-06-26 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 2014-06-25 | 313 | 313 | 311 | 311 | 4,000 | 311 |
| 2014-06-24 | 316 | 316 | 315 | 316 | 15,000 | 316 |
| 2014-06-23 | 310 | 314 | 309 | 314 | 12,000 | 314 |
| 2014-06-20 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2014-06-19 | 310 | 310 | 308 | 308 | 5,000 | 308 |
| 2014-06-18 | 319 | 319 | 305 | 311 | 58,000 | 311 |
| 2014-06-17 | 319 | 319 | 316 | 319 | 5,000 | 319 |
| 2014-06-16 | 320 | 320 | 319 | 319 | 21,000 | 319 |
| 2014-06-13 | 315 | 324 | 314 | 321 | 45,000 | 321 |
| 2014-06-12 | 316 | 318 | 312 | 318 | 8,000 | 318 |
| 2014-06-11 | 310 | 315 | 310 | 315 | 11,000 | 315 |
| 2014-06-10 | 319 | 319 | 316 | 316 | 10,000 | 316 |
| 2014-06-09 | 312 | 320 | 312 | 320 | 41,000 | 320 |
| 2014-06-06 | 308 | 313 | 308 | 310 | 14,000 | 310 |
| 2014-06-05 | 305 | 307 | 305 | 307 | 5,000 | 307 |
| 2014-06-04 | 306 | 306 | 304 | 304 | 3,000 | 304 |
| 2014-06-03 | 306 | 308 | 304 | 304 | 27,000 | 304 |
| 2014-06-02 | 313 | 313 | 305 | 306 | 21,000 | 306 |
| 2014-05-30 | 310 | 315 | 307 | 312 | 15,000 | 312 |
| 2014-05-29 | 303 | 314 | 303 | 310 | 49,000 | 310 |
| 2014-05-28 | 299 | 303 | 299 | 302 | 12,000 | 302 |
| 2014-05-27 | 299 | 302 | 299 | 302 | 4,000 | 302 |
| 2014-05-26 | 302 | 302 | 298 | 301 | 6,000 | 301 |
| 2014-05-23 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2014-05-22 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2014-05-21 | 296 | 300 | 294 | 300 | 12,000 | 300 |
| 2014-05-20 | 298 | 298 | 296 | 296 | 13,000 | 296 |
| 2014-05-19 | 307 | 307 | 297 | 300 | 23,000 | 300 |
| 2014-05-16 | 315 | 315 | 308 | 313 | 28,000 | 313 |
| 2014-05-15 | 306 | 315 | 306 | 315 | 26,000 | 315 |
| 2014-05-13 | 309 | 309 | 303 | 303 | 5,000 | 303 |
| 2014-05-12 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2014-05-09 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2014-05-08 | 311 | 311 | 308 | 308 | 3,000 | 308 |
| 2014-05-07 | 310 | 311 | 309 | 311 | 7,000 | 311 |
| 2014-05-02 | 314 | 314 | 311 | 311 | 2,000 | 311 |
| 2014-05-01 | 315 | 315 | 311 | 311 | 2,000 | 311 |
| 2014-04-30 | 316 | 316 | 312 | 315 | 4,000 | 315 |
| 2014-04-28 | 314 | 314 | 313 | 314 | 7,000 | 314 |
| 2014-04-25 | 312 | 314 | 312 | 314 | 3,000 | 314 |
| 2014-04-24 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2014-04-23 | 313 | 313 | 313 | 313 | 4,000 | 313 |
| 2014-04-22 | 314 | 315 | 312 | 312 | 4,000 | 312 |
| 2014-04-21 | 310 | 316 | 310 | 314 | 6,000 | 314 |
| 2014-04-18 | 313 | 315 | 313 | 315 | 11,000 | 315 |
| 2014-04-17 | 303 | 311 | 301 | 311 | 11,000 | 311 |
| 2014-04-16 | 305 | 305 | 303 | 303 | 5,000 | 303 |
| 2014-04-15 | 307 | 307 | 305 | 305 | 6,000 | 305 |
| 2014-04-14 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-04-11 | 311 | 311 | 308 | 308 | 19,000 | 308 |
| 2014-04-10 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2014-04-09 | 314 | 314 | 312 | 312 | 14,000 | 312 |
| 2014-04-08 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2014-04-07 | 315 | 316 | 315 | 316 | 5,000 | 316 |
| 2014-04-04 | 314 | 316 | 314 | 315 | 5,000 | 315 |
| 2014-04-03 | 313 | 313 | 312 | 313 | 6,000 | 313 |
| 2014-04-02 | 318 | 318 | 313 | 314 | 7,000 | 314 |
| 2014-04-01 | 318 | 318 | 313 | 315 | 15,000 | 315 |
| 2014-03-31 | 320 | 320 | 313 | 318 | 23,000 | 318 |
| 2014-03-28 | 318 | 318 | 314 | 314 | 17,000 | 314 |
| 2014-03-27 | 319 | 319 | 314 | 319 | 24,000 | 319 |
| 2014-03-26 | 324 | 324 | 318 | 320 | 36,000 | 320 |
| 2014-03-25 | 315 | 315 | 314 | 315 | 24,000 | 315 |
| 2014-03-24 | 310 | 314 | 310 | 312 | 9,000 | 312 |
| 2014-03-20 | 311 | 312 | 311 | 312 | 6,000 | 312 |
| 2014-03-19 | 312 | 316 | 311 | 316 | 9,000 | 316 |
| 2014-03-18 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-03-17 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2014-03-14 | 313 | 313 | 310 | 310 | 14,000 | 310 |
| 2014-03-13 | 317 | 317 | 316 | 316 | 7,000 | 316 |
| 2014-03-12 | 321 | 321 | 318 | 318 | 8,000 | 318 |
| 2014-03-11 | 316 | 323 | 316 | 320 | 13,000 | 320 |
| 2014-03-07 | 318 | 318 | 316 | 316 | 2,000 | 316 |
| 2014-03-06 | 315 | 319 | 315 | 319 | 3,000 | 319 |
| 2014-03-05 | 315 | 316 | 315 | 315 | 6,000 | 315 |
| 2014-03-04 | 319 | 320 | 315 | 315 | 4,000 | 315 |
| 2014-03-03 | 319 | 319 | 310 | 315 | 11,000 | 315 |
| 2014-02-28 | 320 | 321 | 318 | 320 | 10,000 | 320 |
| 2014-02-27 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2014-02-26 | 317 | 322 | 315 | 320 | 16,000 | 320 |
| 2014-02-25 | 315 | 317 | 315 | 317 | 3,000 | 317 |
| 2014-02-24 | 313 | 318 | 313 | 314 | 3,000 | 314 |
| 2014-02-21 | 313 | 313 | 312 | 313 | 6,000 | 313 |
| 2014-02-20 | 315 | 315 | 314 | 314 | 3,000 | 314 |
| 2014-02-19 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2014-02-18 | 321 | 321 | 315 | 315 | 3,000 | 315 |
| 2014-02-17 | 312 | 320 | 312 | 312 | 12,000 | 312 |
| 2014-02-14 | 315 | 315 | 307 | 315 | 12,000 | 315 |
| 2014-02-13 | 326 | 326 | 312 | 312 | 8,000 | 312 |
| 2014-02-12 | 326 | 326 | 325 | 326 | 3,000 | 326 |
| 2014-02-10 | 317 | 326 | 312 | 326 | 14,000 | 326 |
| 2014-02-07 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 2014-02-06 | 311 | 315 | 311 | 315 | 9,000 | 315 |
| 2014-02-05 | 304 | 314 | 303 | 311 | 30,000 | 311 |
| 2014-02-04 | 311 | 312 | 294 | 310 | 54,000 | 310 |
| 2014-02-03 | 316 | 323 | 315 | 316 | 11,000 | 316 |
| 2014-01-31 | 331 | 331 | 319 | 319 | 23,000 | 319 |
| 2014-01-30 | 324 | 331 | 322 | 331 | 11,000 | 331 |
| 2014-01-29 | 320 | 332 | 320 | 326 | 29,000 | 326 |
| 2014-01-28 | 319 | 328 | 314 | 328 | 29,000 | 328 |
| 2014-01-27 | 318 | 318 | 310 | 311 | 51,000 | 311 |
| 2014-01-24 | 322 | 323 | 320 | 322 | 34,000 | 322 |
| 2014-01-23 | 330 | 330 | 325 | 326 | 11,000 | 326 |
| 2014-01-22 | 329 | 330 | 328 | 330 | 7,000 | 330 |
| 2014-01-21 | 325 | 329 | 324 | 329 | 37,000 | 329 |
| 2014-01-20 | 324 | 324 | 322 | 324 | 12,000 | 324 |
| 2014-01-17 | 322 | 324 | 322 | 324 | 7,000 | 324 |
| 2014-01-16 | 323 | 323 | 322 | 323 | 7,000 | 323 |
| 2014-01-15 | 322 | 323 | 322 | 323 | 5,000 | 323 |
| 2014-01-14 | 323 | 323 | 318 | 318 | 18,000 | 318 |
| 2014-01-10 | 323 | 324 | 323 | 324 | 17,000 | 324 |
| 2014-01-09 | 323 | 325 | 320 | 323 | 31,000 | 323 |
| 2014-01-08 | 321 | 323 | 320 | 323 | 11,000 | 323 |
| 2014-01-07 | 320 | 320 | 318 | 318 | 15,000 | 318 |
| 2014-01-06 | 315 | 318 | 315 | 316 | 16,000 | 316 |
分割・併合履歴 ： [1987-09-26]1株→1.05株