5194 相模ゴム工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,7001,7521,7001,75042,0001,750
2017-12-281,6731,7041,6671,69933,0001,699
2017-12-271,6601,6681,6561,66642,0001,666
2017-12-261,6751,6781,6631,67124,0001,671
2017-12-251,6791,6791,6681,67124,0001,671
2017-12-221,6801,6801,6621,67725,0001,677
2017-12-211,6581,6991,6581,68053,0001,680
2017-12-201,6701,6741,6581,65823,0001,658
2017-12-191,6701,6731,6651,67024,0001,670
2017-12-181,6801,6821,6621,67331,0001,673
2017-12-151,6891,6891,6631,68042,0001,680
2017-12-141,6521,7001,6511,70074,0001,700
2017-12-131,6731,6751,6521,65223,0001,652
2017-12-121,6891,6891,6561,65723,0001,657
2017-12-111,6991,6991,6841,69026,0001,690
2017-12-081,6521,6951,6511,69554,0001,695
2017-12-071,7001,7001,6601,67671,0001,676
2017-12-061,7451,7491,7021,71036,0001,710
2017-12-051,7701,7701,7401,74550,0001,745
2017-12-041,7801,7821,7651,77718,0001,777
2017-12-011,7801,7801,7561,78028,0001,780
2017-11-301,7961,7961,7771,78734,0001,787
2017-11-291,7721,8061,7671,77038,0001,770
2017-11-281,8001,8001,7721,79012,0001,790
2017-11-271,7801,7851,7651,77524,0001,775
2017-11-241,7401,7701,7351,77020,0001,770
2017-11-221,7481,7651,7461,75424,0001,754
2017-11-211,7671,7761,7351,73637,0001,736
2017-11-201,7801,7801,7481,77628,0001,776
2017-11-171,7511,7841,7301,74571,0001,745
2017-11-161,7361,7981,7361,74835,0001,748
2017-11-151,7361,7781,7351,73668,0001,736
2017-11-131,9902,0101,9901,99670,0001,996
2017-11-101,9871,9891,9721,98728,0001,987
2017-11-091,9871,9881,9531,98723,0001,987
2017-11-081,9691,9811,9321,97122,0001,971
2017-11-071,9291,9691,9181,96920,0001,969
2017-11-061,9611,9611,9051,94320,0001,943
2017-11-021,9631,9921,9601,96116,0001,961
2017-11-011,9741,9741,9261,9638,0001,963
2017-10-311,9451,9491,9201,93516,0001,935
2017-10-301,9751,9991,9191,95912,0001,959
2017-10-271,9751,9991,9721,97210,0001,972
2017-10-262,0132,0131,9421,95024,0001,950
2017-10-251,9832,0201,9831,98559,0001,985
2017-10-241,9501,9801,9001,97034,0001,970
2017-10-231,9461,9851,9341,93442,0001,934
2017-10-201,9001,9691,8991,94692,0001,946
2017-10-191,8581,9001,8461,90049,0001,900
2017-10-181,8401,8581,8401,84823,0001,848
2017-10-171,8231,8481,8181,84739,0001,847
2017-10-161,8401,8501,8211,82120,0001,821
2017-10-131,8281,8401,8101,84036,0001,840
2017-10-121,7871,8401,7871,84035,0001,840
2017-10-111,7831,8041,7831,80063,0001,800
2017-10-101,7801,8201,7501,80063,0001,800
2017-10-061,7501,7861,7301,76332,0001,763
2017-10-051,7701,7791,7291,76723,0001,767
2017-10-041,7651,7891,7651,77027,0001,770
2017-10-031,8001,8051,7651,76550,0001,765
2017-10-021,7401,8001,7241,800105,0001,800
2017-09-291,7141,7431,7021,71059,0001,710
2017-09-281,6441,7251,6441,71258,0001,712
2017-09-271,6001,6391,6001,63826,0001,638
2017-09-261,6001,6101,5891,60061,0001,600
2017-09-251,5771,5991,5741,5827,0001,582
2017-09-221,6151,6151,5761,59629,0001,596
2017-09-211,5581,6311,5541,60546,0001,605
2017-09-201,5711,5801,5601,56816,0001,568
2017-09-191,6331,6331,5851,58531,0001,585
2017-09-151,6171,6171,5901,60526,0001,605
2017-09-141,6101,6241,5801,61722,0001,617
2017-09-131,6101,6351,6101,61625,0001,616
2017-09-121,5861,6291,5861,60032,0001,600
2017-09-111,5931,5991,5821,58511,0001,585
2017-09-081,5531,5901,5531,55352,0001,553
2017-09-071,5741,5991,5741,5857,0001,585
2017-09-061,5711,5991,5461,57426,0001,574
2017-09-051,6351,6351,5771,60845,0001,608
2017-09-041,6511,6511,6111,63528,0001,635
2017-09-011,6461,6581,6231,65138,0001,651
2017-08-311,6341,6551,6291,65517,0001,655
2017-08-301,6461,6501,6281,62831,0001,628
2017-08-291,6251,6301,6091,60932,0001,609
2017-08-281,6501,6501,5651,61026,0001,610
2017-08-251,5621,6111,5621,61029,0001,610
2017-08-241,5491,5621,5421,56230,0001,562
2017-08-231,5501,5871,5381,54646,0001,546
2017-08-221,4501,5331,4501,52836,0001,528
2017-08-211,4421,4731,4261,44943,0001,449
2017-08-181,4231,4421,4111,43430,0001,434
2017-08-171,5001,5011,4531,45382,0001,453
2017-08-161,5131,5501,5081,50837,0001,508
2017-08-151,5351,5801,5201,52053,0001,520
2017-08-141,5651,5691,5131,53447,0001,534
2017-08-101,6701,6911,5611,584108,0001,584
2017-08-091,7411,7601,7221,75046,0001,750
2017-08-081,7501,7771,7301,76545,0001,765
2017-08-071,7541,7801,7381,78033,0001,780
2017-08-041,8001,8171,7771,77940,0001,779
2017-08-031,7551,8101,7411,81049,0001,810
2017-08-021,7111,8121,7011,76171,0001,761
2017-08-011,6811,7401,6811,74049,0001,740
2017-07-311,7001,7221,6891,69339,0001,693
2017-07-281,7221,7261,6721,70554,0001,705
2017-07-271,7401,7401,7261,74022,0001,740
2017-07-261,7331,7401,7111,74010,0001,740
2017-07-251,7361,7401,7011,71746,0001,717
2017-07-241,7161,7901,7161,74345,0001,743
2017-07-211,7131,7471,7051,72135,0001,721
2017-07-201,7441,7511,7011,74093,0001,740
2017-07-191,8391,8601,7711,79874,0001,798
2017-07-181,8051,8411,7611,83576,0001,835
2017-07-141,6971,8501,6971,798107,0001,798
2017-07-131,6101,6881,6101,67989,0001,679
2017-07-121,5941,6211,5801,62064,0001,620
2017-07-111,5901,5941,5791,59425,0001,594
2017-07-101,5701,5991,5401,57346,0001,573
2017-07-071,5381,5641,5321,53726,0001,537
2017-07-061,5401,5401,5101,5389,0001,538
2017-07-051,5061,5491,5021,50262,0001,502
2017-07-041,6051,6361,5531,55353,0001,553
2017-07-031,4961,5981,4961,59892,0001,598
2017-06-301,4171,4671,4021,46664,0001,466
2017-06-291,4231,4231,4131,42020,0001,420
2017-06-281,4201,4201,4001,40044,0001,400
2017-06-271,4151,4231,4011,41851,0001,418
2017-06-261,4001,4001,3851,40029,0001,400
2017-06-231,3531,4031,3531,39047,0001,390
2017-06-221,3691,3801,3651,37423,0001,374
2017-06-211,4001,4101,3781,40071,0001,400
2017-06-201,4001,4211,3781,400162,0001,400
2017-06-191,3111,3931,3001,374232,0001,374
2017-06-161,2591,3001,2481,297146,0001,297
2017-06-151,1801,2571,1801,234167,0001,234
2017-06-141,1411,1871,1411,17553,0001,175
2017-06-131,1721,1721,1391,13965,0001,139
2017-06-121,1801,1801,1711,17425,0001,174
2017-06-091,1701,1751,1651,17332,0001,173
2017-06-081,1781,1791,1661,17328,0001,173
2017-06-071,1901,1901,1801,18215,0001,182
2017-06-061,2011,2011,1881,19027,0001,190
2017-06-051,2021,2101,2001,20424,0001,204
2017-06-021,2211,2211,1931,20345,0001,203
2017-06-011,2101,2131,2011,20224,0001,202
2017-05-311,1931,2141,1861,21036,0001,210
2017-05-301,2081,2101,1831,18632,0001,186
2017-05-291,1961,2141,1851,19245,0001,192
2017-05-261,2151,2151,1981,20441,0001,204
2017-05-251,2111,2301,2011,22438,0001,224
2017-05-241,2041,2291,2041,22047,0001,220
2017-05-231,2371,2401,2031,21960,0001,219
2017-05-221,2621,2631,2301,24263,0001,242
2017-05-191,2721,2901,2611,26291,0001,262
2017-05-181,3001,3001,2401,280287,0001,280
2017-05-171,2921,3121,2661,275270,0001,275
2017-05-161,2371,2651,2311,265135,0001,265
2017-05-151,2151,2461,1901,24395,0001,243
2017-05-121,1991,1991,1761,18530,0001,185
2017-05-111,1991,2031,1771,18852,0001,188
2017-05-101,1781,2221,1781,20470,0001,204
2017-05-091,2201,2221,1761,17882,0001,178
2017-05-081,1981,2011,1831,20072,0001,200
2017-05-021,1311,1701,1261,16035,0001,160
2017-05-011,1121,1241,1041,11845,0001,118
2017-04-281,1281,1381,1201,12440,0001,124
2017-04-271,1161,1251,1061,12523,0001,125
2017-04-261,1181,1221,0971,11647,0001,116
2017-04-251,0811,1071,0791,08814,0001,088
2017-04-241,1101,1101,0761,07631,0001,076
2017-04-211,1331,1341,0941,10135,0001,101
2017-04-201,1161,1331,1111,11763,0001,117
2017-04-191,0771,1101,0771,10024,0001,100
2017-04-181,0901,1141,0691,09146,0001,091
2017-04-171,0411,0791,0401,07648,0001,076
2017-04-141,0461,0461,0261,03859,0001,038
2017-04-131,0191,0581,0011,04897,0001,048
2017-04-121,0891,0891,0201,040139,0001,040
2017-04-111,1251,1251,0901,09439,0001,094
2017-04-101,1061,1381,1061,12581,0001,125
2017-04-071,1151,1251,0651,106142,0001,106
2017-04-061,1451,1451,1021,120155,0001,120
2017-04-051,1901,1901,1541,15462,0001,154
2017-04-041,2071,2071,1801,18165,0001,181
2017-04-031,2301,2381,1921,21440,0001,214
2017-03-311,2281,2701,2281,23083,0001,230
2017-03-301,2121,2391,2121,22841,0001,228
2017-03-291,2191,2251,2041,22455,0001,224
2017-03-281,2151,2151,1871,20245,0001,202
2017-03-271,1941,2121,1681,21288,0001,212
2017-03-241,1541,1951,1501,18681,0001,186
2017-03-231,1901,1901,1411,155169,0001,155
2017-03-221,2171,2201,1871,202154,0001,202
2017-03-211,2491,2631,2221,232109,0001,232
2017-03-171,2701,2781,2631,26892,0001,268
2017-03-161,2231,2561,2231,25178,0001,251
2017-03-151,2151,2391,2151,21738,0001,217
2017-03-141,2141,2191,1871,21596,0001,215
2017-03-131,2641,2651,2231,22661,0001,226
2017-03-101,2701,2701,2501,25037,0001,250
2017-03-091,2801,2931,2721,27447,0001,274
2017-03-081,2401,2781,2401,27842,0001,278
2017-03-071,2341,2491,2301,24052,0001,240
2017-03-061,2511,2621,2361,24059,0001,240
2017-03-031,2231,2581,2231,25080,0001,250
2017-03-021,2441,2591,2231,23394,0001,233
2017-03-011,2681,2681,2331,24180,0001,241
2017-02-281,2821,2991,2601,26863,0001,268
2017-02-271,2651,3091,2651,283118,0001,283
2017-02-241,3151,3171,2411,260128,0001,260
2017-02-231,2031,2851,2031,285242,0001,285
2017-02-221,1921,1921,1621,17462,0001,174
2017-02-211,1851,1981,1701,180101,0001,180
2017-02-201,1501,1831,1341,17977,0001,179
2017-02-171,1201,1531,1201,15068,0001,150
2017-02-161,1001,1391,0921,120145,0001,120
2017-02-151,1201,1271,0801,096189,0001,096
2017-02-141,1851,1851,0601,133273,0001,133
2017-02-131,1271,1691,1271,15589,0001,155
2017-02-101,1131,1341,1001,10437,0001,104
2017-02-091,0951,1071,0951,10120,0001,101
2017-02-081,0931,0931,0761,08935,0001,089
2017-02-071,0971,0971,0601,07526,0001,075
2017-02-061,0921,1181,0431,09744,0001,097
2017-02-031,1321,1421,0901,09791,0001,097
2017-02-021,0911,1591,0911,132170,0001,132
2017-02-011,0711,1111,0711,08653,0001,086
2017-01-311,0911,1041,0751,08357,0001,083
2017-01-301,1171,1171,1011,11440,0001,114
2017-01-271,1111,1191,0981,11765,0001,117
2017-01-261,0701,1291,0691,100216,0001,100
2017-01-251,0501,0651,0461,058114,0001,058
2017-01-241,0091,0371,0091,032106,0001,032
2017-01-239881,0109881,00972,0001,009
2017-01-2096198796197923,000979
2017-01-1997097095796830,000968
2017-01-1895696895595553,000955
2017-01-1793896293895543,000955
2017-01-1697498593693798,000937
2017-01-1398999196797058,000970
2017-01-121,0071,020981991100,000991
2017-01-119591,0199591,001168,0001,001
2017-01-1095595794695052,000950
2017-01-0693994593194019,000940
2017-01-0591893891893830,000938
2017-01-0491292491291834,000918

分割・併合履歴 : [1987-09-26]1株→1.05株