5194 相模ゴム工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 725 | 750 | 704 | 750 | 61,000 | 750 |
| 2015-12-29 | 707 | 712 | 704 | 710 | 20,000 | 710 |
| 2015-12-28 | 687 | 722 | 687 | 722 | 30,000 | 722 |
| 2015-12-25 | 695 | 698 | 677 | 690 | 75,000 | 690 |
| 2015-12-24 | 711 | 711 | 697 | 697 | 51,000 | 697 |
| 2015-12-22 | 710 | 716 | 709 | 713 | 16,000 | 713 |
| 2015-12-21 | 720 | 726 | 706 | 719 | 28,000 | 719 |
| 2015-12-18 | 738 | 746 | 705 | 720 | 61,000 | 720 |
| 2015-12-17 | 730 | 744 | 725 | 743 | 32,000 | 743 |
| 2015-12-16 | 715 | 735 | 711 | 721 | 35,000 | 721 |
| 2015-12-15 | 703 | 714 | 703 | 706 | 32,000 | 706 |
| 2015-12-14 | 707 | 723 | 697 | 709 | 82,000 | 709 |
| 2015-12-11 | 739 | 739 | 715 | 717 | 57,000 | 717 |
| 2015-12-10 | 729 | 738 | 711 | 726 | 68,000 | 726 |
| 2015-12-09 | 764 | 764 | 738 | 740 | 70,000 | 740 |
| 2015-12-08 | 793 | 793 | 760 | 764 | 61,000 | 764 |
| 2015-12-07 | 800 | 809 | 780 | 782 | 66,000 | 782 |
| 2015-12-04 | 800 | 808 | 770 | 793 | 109,000 | 793 |
| 2015-12-03 | 820 | 820 | 804 | 818 | 62,000 | 818 |
| 2015-12-02 | 815 | 829 | 815 | 823 | 101,000 | 823 |
| 2015-12-01 | 788 | 820 | 788 | 817 | 199,000 | 817 |
| 2015-11-30 | 782 | 785 | 759 | 782 | 63,000 | 782 |
| 2015-11-27 | 762 | 779 | 756 | 768 | 91,000 | 768 |
| 2015-11-26 | 784 | 794 | 770 | 770 | 118,000 | 770 |
| 2015-11-25 | 770 | 792 | 760 | 792 | 129,000 | 792 |
| 2015-11-24 | 741 | 780 | 741 | 770 | 275,000 | 770 |
| 2015-11-20 | 716 | 738 | 708 | 730 | 276,000 | 730 |
| 2015-11-19 | 743 | 745 | 703 | 715 | 361,000 | 715 |
| 2015-11-18 | 778 | 779 | 726 | 739 | 416,000 | 739 |
| 2015-11-17 | 831 | 844 | 757 | 769 | 385,000 | 769 |
| 2015-11-16 | 834 | 839 | 818 | 821 | 166,000 | 821 |
| 2015-11-13 | 854 | 884 | 779 | 873 | 1,012,000 | 873 |
| 2015-11-12 | 1,034 | 1,049 | 1,027 | 1,049 | 28,000 | 1,049 |
| 2015-11-11 | 1,003 | 1,028 | 1,003 | 1,028 | 12,000 | 1,028 |
| 2015-11-10 | 1,023 | 1,045 | 1,015 | 1,015 | 17,000 | 1,015 |
| 2015-11-09 | 1,000 | 1,078 | 997 | 1,024 | 55,000 | 1,024 |
| 2015-11-06 | 990 | 1,000 | 969 | 999 | 34,000 | 999 |
| 2015-11-05 | 990 | 1,010 | 963 | 993 | 83,000 | 993 |
| 2015-11-04 | 1,021 | 1,021 | 986 | 986 | 96,000 | 986 |
| 2015-11-02 | 1,063 | 1,071 | 1,022 | 1,022 | 51,000 | 1,022 |
| 2015-10-30 | 1,064 | 1,087 | 1,063 | 1,071 | 36,000 | 1,071 |
| 2015-10-29 | 1,093 | 1,095 | 1,076 | 1,094 | 18,000 | 1,094 |
| 2015-10-28 | 1,100 | 1,110 | 1,081 | 1,101 | 23,000 | 1,101 |
| 2015-10-27 | 1,125 | 1,137 | 1,093 | 1,093 | 37,000 | 1,093 |
| 2015-10-26 | 1,085 | 1,117 | 1,084 | 1,117 | 12,000 | 1,117 |
| 2015-10-23 | 1,099 | 1,109 | 1,081 | 1,083 | 20,000 | 1,083 |
| 2015-10-22 | 1,120 | 1,129 | 1,090 | 1,090 | 28,000 | 1,090 |
| 2015-10-21 | 1,130 | 1,135 | 1,111 | 1,127 | 20,000 | 1,127 |
| 2015-10-20 | 1,140 | 1,150 | 1,126 | 1,137 | 20,000 | 1,137 |
| 2015-10-19 | 1,112 | 1,131 | 1,095 | 1,131 | 26,000 | 1,131 |
| 2015-10-16 | 1,109 | 1,129 | 1,109 | 1,112 | 32,000 | 1,112 |
| 2015-10-15 | 1,078 | 1,118 | 1,063 | 1,108 | 39,000 | 1,108 |
| 2015-10-14 | 1,069 | 1,100 | 1,065 | 1,078 | 30,000 | 1,078 |
| 2015-10-13 | 1,136 | 1,139 | 1,052 | 1,068 | 136,000 | 1,068 |
| 2015-10-09 | 1,113 | 1,142 | 1,112 | 1,113 | 39,000 | 1,113 |
| 2015-10-08 | 1,114 | 1,133 | 1,105 | 1,105 | 81,000 | 1,105 |
| 2015-10-07 | 1,207 | 1,207 | 1,100 | 1,133 | 146,000 | 1,133 |
| 2015-10-06 | 1,269 | 1,275 | 1,173 | 1,207 | 176,000 | 1,207 |
| 2015-10-05 | 1,098 | 1,269 | 1,098 | 1,269 | 222,000 | 1,269 |
| 2015-10-02 | 1,073 | 1,085 | 1,070 | 1,085 | 61,000 | 1,085 |
| 2015-10-01 | 1,031 | 1,079 | 1,031 | 1,058 | 93,000 | 1,058 |
| 2015-09-30 | 1,000 | 1,038 | 1,000 | 1,030 | 68,000 | 1,030 |
| 2015-09-29 | 990 | 1,019 | 976 | 985 | 34,000 | 985 |
| 2015-09-28 | 994 | 1,011 | 993 | 1,011 | 27,000 | 1,011 |
| 2015-09-25 | 967 | 988 | 967 | 980 | 47,000 | 980 |
| 2015-09-24 | 973 | 994 | 953 | 982 | 45,000 | 982 |
| 2015-09-18 | 964 | 988 | 960 | 988 | 21,000 | 988 |
| 2015-09-17 | 980 | 988 | 954 | 988 | 24,000 | 988 |
| 2015-09-16 | 989 | 989 | 948 | 977 | 24,000 | 977 |
| 2015-09-15 | 975 | 989 | 973 | 989 | 11,000 | 989 |
| 2015-09-14 | 977 | 995 | 970 | 975 | 31,000 | 975 |
| 2015-09-11 | 944 | 997 | 944 | 992 | 79,000 | 992 |
| 2015-09-10 | 943 | 953 | 930 | 944 | 16,000 | 944 |
| 2015-09-09 | 940 | 951 | 926 | 948 | 45,000 | 948 |
| 2015-09-08 | 936 | 940 | 890 | 909 | 54,000 | 909 |
| 2015-09-07 | 919 | 964 | 910 | 936 | 61,000 | 936 |
| 2015-09-04 | 995 | 999 | 890 | 949 | 160,000 | 949 |
| 2015-09-03 | 1,010 | 1,016 | 980 | 980 | 66,000 | 980 |
| 2015-09-02 | 996 | 1,030 | 970 | 1,019 | 53,000 | 1,019 |
| 2015-09-01 | 1,048 | 1,056 | 1,005 | 1,005 | 124,000 | 1,005 |
| 2015-08-31 | 1,020 | 1,054 | 1,003 | 1,054 | 81,000 | 1,054 |
| 2015-08-28 | 979 | 1,040 | 979 | 1,020 | 132,000 | 1,020 |
| 2015-08-27 | 958 | 985 | 953 | 970 | 66,000 | 970 |
| 2015-08-26 | 920 | 940 | 850 | 920 | 235,000 | 920 |
| 2015-08-25 | 908 | 1,000 | 891 | 915 | 142,000 | 915 |
| 2015-08-24 | 999 | 1,000 | 953 | 953 | 128,000 | 953 |
| 2015-08-21 | 996 | 1,081 | 985 | 1,029 | 137,000 | 1,029 |
| 2015-08-20 | 1,051 | 1,058 | 1,013 | 1,015 | 64,000 | 1,015 |
| 2015-08-19 | 1,045 | 1,109 | 1,045 | 1,073 | 167,000 | 1,073 |
| 2015-08-18 | 1,035 | 1,036 | 1,003 | 1,015 | 45,000 | 1,015 |
| 2015-08-17 | 1,020 | 1,049 | 1,020 | 1,030 | 35,000 | 1,030 |
| 2015-08-14 | 1,071 | 1,071 | 1,012 | 1,044 | 43,000 | 1,044 |
| 2015-08-13 | 995 | 1,054 | 995 | 1,054 | 63,000 | 1,054 |
| 2015-08-12 | 1,025 | 1,028 | 996 | 1,010 | 50,000 | 1,010 |
| 2015-08-11 | 1,008 | 1,038 | 984 | 1,033 | 338,000 | 1,033 |
| 2015-08-10 | 1,095 | 1,097 | 1,018 | 1,034 | 224,000 | 1,034 |
| 2015-08-07 | 952 | 1,087 | 952 | 1,087 | 683,000 | 1,087 |
| 2015-08-06 | 923 | 947 | 896 | 937 | 118,000 | 937 |
| 2015-08-05 | 911 | 959 | 902 | 938 | 283,000 | 938 |
| 2015-08-04 | 795 | 929 | 795 | 926 | 538,000 | 926 |
| 2015-08-03 | 765 | 790 | 765 | 779 | 44,000 | 779 |
| 2015-07-31 | 739 | 755 | 721 | 755 | 72,000 | 755 |
| 2015-07-30 | 730 | 744 | 723 | 737 | 33,000 | 737 |
| 2015-07-29 | 725 | 740 | 720 | 730 | 33,000 | 730 |
| 2015-07-28 | 735 | 735 | 718 | 729 | 33,000 | 729 |
| 2015-07-27 | 720 | 735 | 714 | 735 | 41,000 | 735 |
| 2015-07-24 | 707 | 740 | 707 | 726 | 118,000 | 726 |
| 2015-07-23 | 700 | 714 | 696 | 710 | 58,000 | 710 |
| 2015-07-22 | 700 | 705 | 700 | 700 | 26,000 | 700 |
| 2015-07-21 | 688 | 700 | 681 | 700 | 29,000 | 700 |
| 2015-07-17 | 690 | 696 | 677 | 677 | 35,000 | 677 |
| 2015-07-16 | 699 | 699 | 685 | 685 | 16,000 | 685 |
| 2015-07-15 | 696 | 702 | 690 | 696 | 36,000 | 696 |
| 2015-07-14 | 695 | 712 | 694 | 698 | 88,000 | 698 |
| 2015-07-13 | 694 | 696 | 683 | 694 | 58,000 | 694 |
| 2015-07-10 | 683 | 689 | 669 | 684 | 72,000 | 684 |
| 2015-07-09 | 639 | 679 | 620 | 675 | 55,000 | 675 |
| 2015-07-08 | 678 | 678 | 645 | 654 | 74,000 | 654 |
| 2015-07-07 | 680 | 686 | 655 | 669 | 95,000 | 669 |
| 2015-07-06 | 643 | 697 | 633 | 666 | 233,000 | 666 |
| 2015-07-03 | 636 | 642 | 635 | 640 | 22,000 | 640 |
| 2015-07-02 | 641 | 643 | 633 | 639 | 9,000 | 639 |
| 2015-07-01 | 626 | 636 | 624 | 632 | 15,000 | 632 |
| 2015-06-30 | 608 | 646 | 606 | 646 | 53,000 | 646 |
| 2015-06-29 | 624 | 624 | 606 | 614 | 25,000 | 614 |
| 2015-06-26 | 645 | 647 | 620 | 625 | 77,000 | 625 |
| 2015-06-25 | 614 | 630 | 610 | 630 | 55,000 | 630 |
| 2015-06-24 | 613 | 614 | 606 | 614 | 36,000 | 614 |
| 2015-06-23 | 615 | 615 | 608 | 610 | 22,000 | 610 |
| 2015-06-22 | 617 | 617 | 608 | 615 | 23,000 | 615 |
| 2015-06-19 | 617 | 618 | 611 | 617 | 21,000 | 617 |
| 2015-06-18 | 615 | 615 | 606 | 615 | 48,000 | 615 |
| 2015-06-17 | 603 | 615 | 602 | 615 | 29,000 | 615 |
| 2015-06-16 | 615 | 615 | 605 | 606 | 16,000 | 606 |
| 2015-06-15 | 605 | 619 | 605 | 615 | 31,000 | 615 |
| 2015-06-12 | 620 | 620 | 608 | 614 | 31,000 | 614 |
| 2015-06-11 | 604 | 620 | 604 | 620 | 17,000 | 620 |
| 2015-06-10 | 609 | 615 | 608 | 608 | 26,000 | 608 |
| 2015-06-09 | 621 | 621 | 610 | 614 | 40,000 | 614 |
| 2015-06-08 | 628 | 630 | 621 | 621 | 16,000 | 621 |
| 2015-06-05 | 630 | 633 | 623 | 631 | 25,000 | 631 |
| 2015-06-04 | 635 | 635 | 622 | 623 | 19,000 | 623 |
| 2015-06-03 | 637 | 637 | 623 | 636 | 30,000 | 636 |
| 2015-06-02 | 614 | 637 | 614 | 637 | 47,000 | 637 |
| 2015-06-01 | 637 | 637 | 614 | 618 | 55,000 | 618 |
| 2015-05-29 | 635 | 639 | 617 | 635 | 128,000 | 635 |
| 2015-05-28 | 645 | 650 | 633 | 640 | 52,000 | 640 |
| 2015-05-27 | 653 | 658 | 638 | 639 | 89,000 | 639 |
| 2015-05-26 | 667 | 669 | 656 | 657 | 54,000 | 657 |
| 2015-05-25 | 668 | 672 | 657 | 667 | 101,000 | 667 |
| 2015-05-22 | 657 | 670 | 655 | 661 | 79,000 | 661 |
| 2015-05-21 | 660 | 673 | 634 | 656 | 347,000 | 656 |
| 2015-05-20 | 701 | 720 | 701 | 702 | 203,000 | 702 |
| 2015-05-19 | 694 | 700 | 692 | 700 | 153,000 | 700 |
| 2015-05-18 | 676 | 690 | 675 | 687 | 68,000 | 687 |
| 2015-05-15 | 685 | 689 | 672 | 683 | 94,000 | 683 |
| 2015-05-14 | 673 | 690 | 668 | 690 | 213,000 | 690 |
| 2015-05-13 | 637 | 675 | 637 | 668 | 150,000 | 668 |
| 2015-05-12 | 640 | 652 | 634 | 636 | 32,000 | 636 |
| 2015-05-11 | 663 | 665 | 640 | 645 | 80,000 | 645 |
| 2015-05-08 | 647 | 666 | 637 | 653 | 127,000 | 653 |
| 2015-05-07 | 620 | 647 | 608 | 647 | 59,000 | 647 |
| 2015-05-01 | 622 | 623 | 602 | 620 | 46,000 | 620 |
| 2015-04-30 | 600 | 624 | 589 | 624 | 116,000 | 624 |
| 2015-04-28 | 603 | 603 | 593 | 601 | 33,000 | 601 |
| 2015-04-27 | 593 | 605 | 588 | 603 | 27,000 | 603 |
| 2015-04-24 | 597 | 599 | 593 | 593 | 20,000 | 593 |
| 2015-04-23 | 604 | 605 | 597 | 597 | 50,000 | 597 |
| 2015-04-22 | 588 | 597 | 588 | 597 | 34,000 | 597 |
| 2015-04-21 | 585 | 589 | 566 | 579 | 53,000 | 579 |
| 2015-04-20 | 587 | 587 | 570 | 574 | 48,000 | 574 |
| 2015-04-17 | 597 | 603 | 584 | 587 | 50,000 | 587 |
| 2015-04-16 | 605 | 605 | 598 | 600 | 14,000 | 600 |
| 2015-04-15 | 599 | 602 | 598 | 600 | 20,000 | 600 |
| 2015-04-14 | 601 | 601 | 599 | 599 | 19,000 | 599 |
| 2015-04-13 | 600 | 605 | 597 | 605 | 21,000 | 605 |
| 2015-04-10 | 605 | 605 | 595 | 605 | 28,000 | 605 |
| 2015-04-09 | 615 | 616 | 608 | 608 | 19,000 | 608 |
| 2015-04-08 | 620 | 622 | 615 | 617 | 22,000 | 617 |
| 2015-04-07 | 632 | 633 | 621 | 627 | 35,000 | 627 |
| 2015-04-06 | 615 | 630 | 615 | 630 | 48,000 | 630 |
| 2015-04-03 | 614 | 620 | 609 | 615 | 28,000 | 615 |
| 2015-04-02 | 594 | 614 | 594 | 614 | 21,000 | 614 |
| 2015-04-01 | 630 | 630 | 585 | 604 | 61,000 | 604 |
| 2015-03-31 | 560 | 638 | 560 | 614 | 130,000 | 614 |
| 2015-03-30 | 589 | 589 | 553 | 560 | 62,000 | 560 |
| 2015-03-27 | 600 | 600 | 582 | 589 | 85,000 | 589 |
| 2015-03-26 | 611 | 619 | 591 | 610 | 67,000 | 610 |
| 2015-03-25 | 638 | 638 | 620 | 621 | 53,000 | 621 |
| 2015-03-24 | 644 | 644 | 630 | 630 | 31,000 | 630 |
| 2015-03-23 | 649 | 649 | 625 | 630 | 95,000 | 630 |
| 2015-03-20 | 641 | 652 | 639 | 646 | 53,000 | 646 |
| 2015-03-19 | 645 | 650 | 634 | 650 | 80,000 | 650 |
| 2015-03-18 | 648 | 648 | 626 | 635 | 118,000 | 635 |
| 2015-03-17 | 652 | 667 | 612 | 626 | 349,000 | 626 |
| 2015-03-16 | 600 | 650 | 592 | 635 | 341,000 | 635 |
| 2015-03-13 | 545 | 586 | 545 | 586 | 256,000 | 586 |
| 2015-03-12 | 522 | 534 | 518 | 534 | 50,000 | 534 |
| 2015-03-11 | 527 | 529 | 523 | 523 | 10,000 | 523 |
| 2015-03-10 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2015-03-09 | 529 | 538 | 523 | 538 | 16,000 | 538 |
| 2015-03-06 | 518 | 535 | 518 | 529 | 40,000 | 529 |
| 2015-03-05 | 500 | 515 | 500 | 515 | 45,000 | 515 |
| 2015-03-04 | 522 | 529 | 510 | 514 | 49,000 | 514 |
| 2015-03-03 | 549 | 549 | 532 | 532 | 50,000 | 532 |
| 2015-03-02 | 541 | 556 | 541 | 549 | 72,000 | 549 |
| 2015-02-27 | 527 | 548 | 527 | 541 | 46,000 | 541 |
| 2015-02-26 | 539 | 546 | 525 | 527 | 65,000 | 527 |
| 2015-02-25 | 502 | 540 | 502 | 533 | 105,000 | 533 |
| 2015-02-24 | 486 | 500 | 483 | 500 | 37,000 | 500 |
| 2015-02-23 | 485 | 493 | 481 | 481 | 50,000 | 481 |
| 2015-02-20 | 490 | 494 | 478 | 484 | 87,000 | 484 |
| 2015-02-19 | 450 | 490 | 450 | 490 | 260,000 | 490 |
| 2015-02-18 | 430 | 433 | 429 | 429 | 11,000 | 429 |
| 2015-02-17 | 429 | 429 | 425 | 428 | 21,000 | 428 |
| 2015-02-16 | 434 | 434 | 415 | 423 | 81,000 | 423 |
| 2015-02-13 | 447 | 448 | 435 | 435 | 44,000 | 435 |
| 2015-02-12 | 435 | 444 | 435 | 444 | 16,000 | 444 |
| 2015-02-10 | 426 | 435 | 426 | 435 | 6,000 | 435 |
| 2015-02-09 | 420 | 430 | 420 | 430 | 9,000 | 430 |
| 2015-02-06 | 429 | 430 | 428 | 428 | 4,000 | 428 |
| 2015-02-05 | 437 | 437 | 423 | 431 | 7,000 | 431 |
| 2015-02-04 | 424 | 430 | 424 | 430 | 8,000 | 430 |
| 2015-02-03 | 445 | 445 | 432 | 432 | 12,000 | 432 |
| 2015-02-02 | 445 | 448 | 438 | 448 | 8,000 | 448 |
| 2015-01-30 | 425 | 450 | 425 | 450 | 19,000 | 450 |
| 2015-01-29 | 431 | 431 | 422 | 431 | 11,000 | 431 |
| 2015-01-28 | 423 | 432 | 423 | 432 | 11,000 | 432 |
| 2015-01-27 | 420 | 424 | 419 | 424 | 8,000 | 424 |
| 2015-01-26 | 420 | 424 | 417 | 424 | 5,000 | 424 |
| 2015-01-23 | 410 | 420 | 410 | 419 | 19,000 | 419 |
| 2015-01-22 | 406 | 406 | 404 | 404 | 3,000 | 404 |
| 2015-01-21 | 409 | 410 | 408 | 410 | 23,000 | 410 |
| 2015-01-20 | 408 | 410 | 401 | 410 | 17,000 | 410 |
| 2015-01-19 | 410 | 410 | 395 | 399 | 29,000 | 399 |
| 2015-01-16 | 405 | 410 | 405 | 410 | 20,000 | 410 |
| 2015-01-15 | 408 | 420 | 399 | 415 | 44,000 | 415 |
| 2015-01-14 | 427 | 428 | 411 | 411 | 23,000 | 411 |
| 2015-01-13 | 447 | 447 | 432 | 435 | 19,000 | 435 |
| 2015-01-09 | 448 | 448 | 437 | 437 | 6,000 | 437 |
| 2015-01-08 | 445 | 446 | 438 | 446 | 27,000 | 446 |
| 2015-01-07 | 427 | 440 | 420 | 440 | 36,000 | 440 |
| 2015-01-06 | 440 | 445 | 434 | 435 | 41,000 | 435 |
| 2015-01-05 | 449 | 452 | 445 | 450 | 55,000 | 450 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
