5194 相模ゴム工業(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 911 | 915 | 893 | 906 | 14,000 | 906 |
2016-12-29 | 916 | 916 | 903 | 903 | 22,000 | 903 |
2016-12-28 | 923 | 925 | 920 | 920 | 27,000 | 920 |
2016-12-27 | 920 | 927 | 918 | 923 | 46,000 | 923 |
2016-12-26 | 914 | 920 | 908 | 914 | 52,000 | 914 |
2016-12-22 | 899 | 907 | 887 | 907 | 36,000 | 907 |
2016-12-21 | 909 | 911 | 895 | 899 | 25,000 | 899 |
2016-12-20 | 883 | 905 | 883 | 895 | 28,000 | 895 |
2016-12-19 | 896 | 896 | 884 | 893 | 22,000 | 893 |
2016-12-16 | 915 | 916 | 901 | 903 | 21,000 | 903 |
2016-12-15 | 900 | 914 | 900 | 911 | 29,000 | 911 |
2016-12-14 | 920 | 925 | 896 | 896 | 39,000 | 896 |
2016-12-13 | 896 | 911 | 894 | 906 | 28,000 | 906 |
2016-12-12 | 908 | 908 | 888 | 893 | 32,000 | 893 |
2016-12-09 | 862 | 890 | 862 | 879 | 44,000 | 879 |
2016-12-08 | 898 | 898 | 870 | 876 | 49,000 | 876 |
2016-12-07 | 902 | 904 | 881 | 883 | 59,000 | 883 |
2016-12-06 | 915 | 915 | 895 | 902 | 37,000 | 902 |
2016-12-05 | 903 | 914 | 902 | 902 | 45,000 | 902 |
2016-12-02 | 929 | 929 | 914 | 916 | 32,000 | 916 |
2016-12-01 | 943 | 953 | 924 | 928 | 52,000 | 928 |
2016-11-30 | 952 | 960 | 944 | 945 | 29,000 | 945 |
2016-11-29 | 939 | 954 | 938 | 952 | 45,000 | 952 |
2016-11-28 | 920 | 939 | 912 | 939 | 56,000 | 939 |
2016-11-25 | 925 | 935 | 913 | 920 | 67,000 | 920 |
2016-11-24 | 943 | 954 | 935 | 935 | 46,000 | 935 |
2016-11-22 | 955 | 955 | 926 | 938 | 48,000 | 938 |
2016-11-21 | 967 | 968 | 953 | 955 | 33,000 | 955 |
2016-11-18 | 953 | 977 | 953 | 968 | 80,000 | 968 |
2016-11-17 | 928 | 965 | 927 | 963 | 100,000 | 963 |
2016-11-16 | 955 | 959 | 942 | 948 | 87,000 | 948 |
2016-11-15 | 965 | 965 | 918 | 956 | 103,000 | 956 |
2016-11-14 | 909 | 980 | 862 | 956 | 440,000 | 956 |
2016-11-11 | 949 | 950 | 900 | 930 | 133,000 | 930 |
2016-11-10 | 950 | 959 | 925 | 936 | 72,000 | 936 |
2016-11-09 | 940 | 940 | 870 | 915 | 200,000 | 915 |
2016-11-08 | 975 | 975 | 948 | 955 | 78,000 | 955 |
2016-11-07 | 930 | 990 | 930 | 990 | 160,000 | 990 |
2016-11-04 | 919 | 919 | 896 | 913 | 49,000 | 913 |
2016-11-02 | 909 | 945 | 901 | 917 | 154,000 | 917 |
2016-11-01 | 865 | 909 | 865 | 909 | 156,000 | 909 |
2016-10-31 | 801 | 850 | 801 | 850 | 188,000 | 850 |
2016-10-28 | 794 | 795 | 792 | 795 | 15,000 | 795 |
2016-10-27 | 793 | 795 | 787 | 791 | 23,000 | 791 |
2016-10-26 | 796 | 799 | 790 | 791 | 38,000 | 791 |
2016-10-25 | 792 | 803 | 792 | 792 | 45,000 | 792 |
2016-10-24 | 802 | 811 | 790 | 792 | 88,000 | 792 |
2016-10-21 | 806 | 813 | 791 | 791 | 75,000 | 791 |
2016-10-20 | 789 | 807 | 780 | 787 | 106,000 | 787 |
2016-10-19 | 775 | 785 | 775 | 778 | 19,000 | 778 |
2016-10-17 | 780 | 780 | 775 | 776 | 25,000 | 776 |
2016-10-13 | 764 | 778 | 764 | 776 | 8,000 | 776 |
2016-10-12 | 770 | 777 | 765 | 765 | 24,000 | 765 |
2016-10-11 | 781 | 781 | 765 | 774 | 22,000 | 774 |
2016-10-07 | 785 | 789 | 760 | 771 | 26,000 | 771 |
2016-10-06 | 785 | 790 | 783 | 785 | 15,000 | 785 |
2016-10-05 | 784 | 789 | 782 | 789 | 5,000 | 789 |
2016-10-04 | 791 | 797 | 789 | 792 | 24,000 | 792 |
2016-10-03 | 798 | 800 | 781 | 790 | 47,000 | 790 |
2016-09-30 | 789 | 792 | 781 | 781 | 12,000 | 781 |
2016-09-29 | 791 | 794 | 789 | 794 | 6,000 | 794 |
2016-09-28 | 803 | 809 | 789 | 789 | 63,000 | 789 |
2016-09-27 | 791 | 818 | 790 | 818 | 54,000 | 818 |
2016-09-26 | 790 | 800 | 790 | 792 | 71,000 | 792 |
2016-09-23 | 802 | 802 | 789 | 790 | 14,000 | 790 |
2016-09-21 | 798 | 805 | 790 | 794 | 98,000 | 794 |
2016-09-20 | 801 | 801 | 796 | 799 | 9,000 | 799 |
2016-09-16 | 798 | 799 | 796 | 799 | 8,000 | 799 |
2016-09-15 | 790 | 792 | 780 | 780 | 20,000 | 780 |
2016-09-14 | 788 | 789 | 787 | 787 | 8,000 | 787 |
2016-09-13 | 799 | 800 | 791 | 797 | 50,000 | 797 |
2016-09-12 | 797 | 797 | 783 | 790 | 29,000 | 790 |
2016-09-09 | 805 | 808 | 794 | 797 | 43,000 | 797 |
2016-09-08 | 812 | 812 | 797 | 811 | 47,000 | 811 |
2016-09-07 | 796 | 813 | 796 | 812 | 32,000 | 812 |
2016-09-06 | 801 | 815 | 796 | 810 | 47,000 | 810 |
2016-09-05 | 805 | 820 | 804 | 804 | 42,000 | 804 |
2016-09-02 | 777 | 814 | 777 | 805 | 29,000 | 805 |
2016-09-01 | 810 | 810 | 787 | 790 | 17,000 | 790 |
2016-08-31 | 777 | 816 | 777 | 810 | 56,000 | 810 |
2016-08-30 | 789 | 789 | 770 | 771 | 40,000 | 771 |
2016-08-29 | 798 | 817 | 786 | 790 | 62,000 | 790 |
2016-08-26 | 809 | 820 | 804 | 805 | 49,000 | 805 |
2016-08-25 | 801 | 824 | 797 | 824 | 83,000 | 824 |
2016-08-24 | 809 | 819 | 794 | 805 | 130,000 | 805 |
2016-08-23 | 788 | 808 | 776 | 793 | 94,000 | 793 |
2016-08-22 | 735 | 785 | 732 | 780 | 97,000 | 780 |
2016-08-19 | 691 | 760 | 690 | 750 | 148,000 | 750 |
2016-08-18 | 695 | 714 | 682 | 703 | 101,000 | 703 |
2016-08-17 | 700 | 700 | 680 | 695 | 58,000 | 695 |
2016-08-16 | 705 | 710 | 681 | 700 | 72,000 | 700 |
2016-08-15 | 699 | 700 | 683 | 698 | 72,000 | 698 |
2016-08-12 | 652 | 683 | 652 | 681 | 59,000 | 681 |
2016-08-10 | 664 | 697 | 657 | 657 | 142,000 | 657 |
2016-08-09 | 611 | 620 | 611 | 614 | 20,000 | 614 |
2016-08-08 | 603 | 612 | 603 | 611 | 14,000 | 611 |
2016-08-05 | 600 | 616 | 600 | 607 | 10,000 | 607 |
2016-08-04 | 574 | 613 | 574 | 603 | 52,000 | 603 |
2016-08-03 | 565 | 585 | 565 | 584 | 8,000 | 584 |
2016-08-02 | 563 | 585 | 563 | 585 | 6,000 | 585 |
2016-08-01 | 568 | 578 | 563 | 563 | 8,000 | 563 |
2016-07-29 | 566 | 571 | 563 | 571 | 13,000 | 571 |
2016-07-28 | 587 | 587 | 565 | 569 | 45,000 | 569 |
2016-07-27 | 588 | 590 | 588 | 590 | 3,000 | 590 |
2016-07-26 | 588 | 595 | 585 | 586 | 12,000 | 586 |
2016-07-25 | 599 | 599 | 598 | 598 | 2,000 | 598 |
2016-07-22 | 606 | 606 | 599 | 599 | 2,000 | 599 |
2016-07-21 | 596 | 604 | 596 | 596 | 13,000 | 596 |
2016-07-20 | 604 | 607 | 597 | 603 | 9,000 | 603 |
2016-07-19 | 599 | 605 | 589 | 599 | 10,000 | 599 |
2016-07-15 | 605 | 605 | 595 | 599 | 22,000 | 599 |
2016-07-14 | 608 | 614 | 608 | 609 | 7,000 | 609 |
2016-07-13 | 615 | 619 | 615 | 615 | 8,000 | 615 |
2016-07-12 | 620 | 620 | 610 | 614 | 11,000 | 614 |
2016-07-11 | 614 | 614 | 614 | 614 | 2,000 | 614 |
2016-07-08 | 618 | 618 | 601 | 608 | 13,000 | 608 |
2016-07-07 | 609 | 612 | 609 | 612 | 2,000 | 612 |
2016-07-06 | 611 | 615 | 601 | 612 | 13,000 | 612 |
2016-07-05 | 606 | 608 | 601 | 601 | 9,000 | 601 |
2016-07-04 | 609 | 619 | 600 | 616 | 7,000 | 616 |
2016-07-01 | 610 | 610 | 609 | 609 | 4,000 | 609 |
2016-06-30 | 623 | 623 | 611 | 619 | 9,000 | 619 |
2016-06-29 | 619 | 619 | 604 | 610 | 9,000 | 610 |
2016-06-28 | 596 | 596 | 580 | 592 | 15,000 | 592 |
2016-06-27 | 600 | 603 | 596 | 596 | 16,000 | 596 |
2016-06-24 | 627 | 629 | 560 | 603 | 60,000 | 603 |
2016-06-23 | 615 | 625 | 603 | 625 | 21,000 | 625 |
2016-06-22 | 619 | 620 | 607 | 616 | 11,000 | 616 |
2016-06-21 | 621 | 625 | 615 | 625 | 13,000 | 625 |
2016-06-20 | 615 | 634 | 615 | 631 | 11,000 | 631 |
2016-06-17 | 610 | 620 | 610 | 615 | 15,000 | 615 |
2016-06-16 | 630 | 630 | 599 | 604 | 28,000 | 604 |
2016-06-15 | 625 | 650 | 622 | 650 | 24,000 | 650 |
2016-06-14 | 662 | 662 | 625 | 628 | 66,000 | 628 |
2016-06-13 | 631 | 654 | 624 | 654 | 83,000 | 654 |
2016-06-10 | 615 | 623 | 606 | 623 | 56,000 | 623 |
2016-06-09 | 608 | 611 | 604 | 611 | 6,000 | 611 |
2016-06-08 | 600 | 624 | 600 | 608 | 35,000 | 608 |
2016-06-07 | 608 | 623 | 602 | 607 | 69,000 | 607 |
2016-06-06 | 590 | 610 | 590 | 610 | 41,000 | 610 |
2016-06-03 | 611 | 612 | 593 | 597 | 75,000 | 597 |
2016-06-02 | 650 | 650 | 610 | 618 | 87,000 | 618 |
2016-06-01 | 676 | 676 | 645 | 650 | 72,000 | 650 |
2016-05-31 | 683 | 689 | 653 | 685 | 122,000 | 685 |
2016-05-30 | 633 | 666 | 631 | 666 | 73,000 | 666 |
2016-05-27 | 660 | 660 | 640 | 643 | 92,000 | 643 |
2016-05-26 | 663 | 669 | 645 | 662 | 97,000 | 662 |
2016-05-25 | 685 | 685 | 652 | 673 | 100,000 | 673 |
2016-05-24 | 699 | 699 | 675 | 695 | 41,000 | 695 |
2016-05-23 | 699 | 700 | 687 | 699 | 63,000 | 699 |
2016-05-20 | 697 | 700 | 686 | 699 | 76,000 | 699 |
2016-05-19 | 740 | 740 | 706 | 706 | 82,000 | 706 |
2016-05-18 | 775 | 779 | 759 | 774 | 39,000 | 774 |
2016-05-17 | 724 | 775 | 724 | 775 | 35,000 | 775 |
2016-05-16 | 746 | 746 | 724 | 724 | 32,000 | 724 |
2016-05-13 | 744 | 748 | 742 | 747 | 11,000 | 747 |
2016-05-12 | 739 | 764 | 739 | 752 | 27,000 | 752 |
2016-05-11 | 755 | 755 | 738 | 749 | 18,000 | 749 |
2016-05-10 | 745 | 766 | 736 | 754 | 94,000 | 754 |
2016-05-09 | 733 | 753 | 724 | 743 | 29,000 | 743 |
2016-05-06 | 757 | 760 | 746 | 746 | 17,000 | 746 |
2016-05-02 | 750 | 757 | 740 | 757 | 10,000 | 757 |
2016-04-28 | 751 | 780 | 750 | 780 | 43,000 | 780 |
2016-04-27 | 765 | 776 | 755 | 762 | 26,000 | 762 |
2016-04-26 | 785 | 785 | 759 | 778 | 15,000 | 778 |
2016-04-25 | 783 | 786 | 777 | 785 | 15,000 | 785 |
2016-04-22 | 778 | 783 | 775 | 783 | 24,000 | 783 |
2016-04-21 | 771 | 785 | 771 | 774 | 24,000 | 774 |
2016-04-20 | 788 | 788 | 773 | 784 | 8,000 | 784 |
2016-04-19 | 786 | 788 | 776 | 788 | 19,000 | 788 |
2016-04-18 | 767 | 783 | 767 | 783 | 5,000 | 783 |
2016-04-15 | 776 | 797 | 776 | 797 | 11,000 | 797 |
2016-04-14 | 786 | 800 | 780 | 800 | 95,000 | 800 |
2016-04-13 | 779 | 788 | 766 | 788 | 62,000 | 788 |
2016-04-12 | 770 | 779 | 770 | 775 | 14,000 | 775 |
2016-04-11 | 729 | 775 | 725 | 775 | 44,000 | 775 |
2016-04-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
2016-04-06 | 701 | 730 | 670 | 730 | 18,000 | 730 |
2016-04-05 | 730 | 730 | 702 | 716 | 9,000 | 716 |
2016-04-04 | 763 | 763 | 732 | 734 | 13,000 | 734 |
2016-04-01 | 760 | 762 | 737 | 756 | 11,000 | 756 |
2016-03-31 | 750 | 790 | 744 | 790 | 31,000 | 790 |
2016-03-30 | 754 | 765 | 753 | 753 | 6,000 | 753 |
2016-03-29 | 732 | 769 | 732 | 769 | 11,000 | 769 |
2016-03-28 | 760 | 760 | 742 | 757 | 11,000 | 757 |
2016-03-25 | 741 | 760 | 741 | 748 | 9,000 | 748 |
2016-03-24 | 762 | 762 | 751 | 751 | 3,000 | 751 |
2016-03-23 | 772 | 772 | 770 | 770 | 6,000 | 770 |
2016-03-22 | 767 | 772 | 761 | 772 | 3,000 | 772 |
2016-03-18 | 755 | 765 | 750 | 765 | 9,000 | 765 |
2016-03-17 | 761 | 773 | 761 | 770 | 13,000 | 770 |
2016-03-16 | 760 | 774 | 760 | 774 | 9,000 | 774 |
2016-03-15 | 760 | 775 | 750 | 775 | 14,000 | 775 |
2016-03-14 | 768 | 780 | 759 | 760 | 22,000 | 760 |
2016-03-11 | 776 | 776 | 760 | 775 | 6,000 | 775 |
2016-03-10 | 752 | 776 | 752 | 776 | 10,000 | 776 |
2016-03-09 | 779 | 779 | 759 | 767 | 10,000 | 767 |
2016-03-08 | 765 | 780 | 760 | 780 | 12,000 | 780 |
2016-03-07 | 782 | 782 | 765 | 780 | 6,000 | 780 |
2016-03-04 | 760 | 780 | 755 | 780 | 24,000 | 780 |
2016-03-03 | 762 | 785 | 762 | 765 | 28,000 | 765 |
2016-03-02 | 780 | 788 | 770 | 777 | 32,000 | 777 |
2016-03-01 | 765 | 780 | 757 | 775 | 40,000 | 775 |
2016-02-29 | 728 | 780 | 725 | 780 | 96,000 | 780 |
2016-02-26 | 715 | 725 | 715 | 718 | 28,000 | 718 |
2016-02-25 | 711 | 711 | 700 | 707 | 15,000 | 707 |
2016-02-24 | 691 | 692 | 689 | 689 | 26,000 | 689 |
2016-02-23 | 708 | 713 | 704 | 704 | 36,000 | 704 |
2016-02-22 | 702 | 726 | 702 | 703 | 48,000 | 703 |
2016-02-19 | 692 | 718 | 692 | 717 | 17,000 | 717 |
2016-02-18 | 691 | 748 | 691 | 702 | 58,000 | 702 |
2016-02-17 | 700 | 720 | 670 | 699 | 20,000 | 699 |
2016-02-16 | 706 | 750 | 698 | 705 | 53,000 | 705 |
2016-02-15 | 660 | 706 | 660 | 705 | 45,000 | 705 |
2016-02-12 | 606 | 660 | 598 | 645 | 103,000 | 645 |
2016-02-10 | 690 | 730 | 660 | 696 | 53,000 | 696 |
2016-02-09 | 700 | 701 | 684 | 690 | 28,000 | 690 |
2016-02-08 | 655 | 755 | 655 | 730 | 67,000 | 730 |
2016-02-05 | 760 | 760 | 671 | 672 | 91,000 | 672 |
2016-02-04 | 820 | 820 | 750 | 760 | 146,000 | 760 |
2016-02-03 | 769 | 814 | 730 | 808 | 249,000 | 808 |
2016-02-02 | 760 | 774 | 760 | 771 | 117,000 | 771 |
2016-02-01 | 719 | 758 | 710 | 755 | 136,000 | 755 |
2016-01-29 | 641 | 708 | 640 | 689 | 151,000 | 689 |
2016-01-28 | 617 | 636 | 608 | 636 | 48,000 | 636 |
2016-01-27 | 611 | 621 | 602 | 617 | 40,000 | 617 |
2016-01-26 | 583 | 600 | 579 | 581 | 42,000 | 581 |
2016-01-25 | 552 | 600 | 543 | 583 | 77,000 | 583 |
2016-01-22 | 514 | 540 | 511 | 532 | 51,000 | 532 |
2016-01-21 | 523 | 534 | 504 | 504 | 65,000 | 504 |
2016-01-20 | 570 | 570 | 525 | 530 | 61,000 | 530 |
2016-01-19 | 580 | 588 | 570 | 578 | 28,000 | 578 |
2016-01-18 | 576 | 583 | 550 | 580 | 42,000 | 580 |
2016-01-15 | 619 | 628 | 588 | 595 | 44,000 | 595 |
2016-01-14 | 619 | 619 | 596 | 617 | 34,000 | 617 |
2016-01-13 | 608 | 634 | 608 | 624 | 30,000 | 624 |
2016-01-12 | 645 | 645 | 592 | 598 | 100,000 | 598 |
2016-01-08 | 656 | 670 | 640 | 645 | 64,000 | 645 |
2016-01-07 | 666 | 676 | 661 | 661 | 52,000 | 661 |
2016-01-06 | 701 | 705 | 676 | 680 | 80,000 | 680 |
2016-01-05 | 701 | 707 | 700 | 702 | 44,000 | 702 |
2016-01-04 | 735 | 735 | 707 | 708 | 52,000 | 708 |
分割・併合履歴 : [1987-09-26]1株→1.05株