5194 相模ゴム工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,0332,0421,9281,97239,1001,972
2018-12-272,0992,0991,9172,08378,6002,083
2018-12-262,0272,0781,9211,95642,0001,956
2018-12-251,9822,0851,9502,03849,7002,038
2018-12-212,1122,1312,0102,04446,3002,044
2018-12-202,1412,2652,1122,16237,3002,162
2018-12-192,1542,2042,0952,16431,4002,164
2018-12-182,1412,1542,0832,15414,5002,154
2018-12-172,1912,2302,1202,16816,7002,168
2018-12-142,2372,2482,1542,18443,7002,184
2018-12-132,2622,2622,1362,18723,2002,187
2018-12-122,0872,2292,0512,21237,8002,212
2018-12-112,2632,2632,0332,03767,4002,037
2018-12-102,3362,3362,1772,18745,4002,187
2018-12-072,4052,4292,2782,28640,7002,286
2018-12-062,3612,4492,3262,40678,4002,406
2018-12-052,2862,3672,2862,35038,6002,350
2018-12-042,2692,3192,2502,28623,8002,286
2018-12-032,2262,3292,1962,27446,9002,274
2018-11-302,2542,2982,2312,23826,9002,238
2018-11-292,3222,3842,2222,25461,5002,254
2018-11-282,2022,4502,2022,29796,4002,297
2018-11-272,2002,2292,1552,19742,5002,197
2018-11-262,2272,2442,1432,20048,8002,200
2018-11-222,1272,2702,1272,25086,1002,250
2018-11-212,0822,2272,0512,125138,5002,125
2018-11-201,9742,1201,9302,104114,6002,104
2018-11-191,8942,1181,8522,049292,8002,049
2018-11-161,8011,9181,7111,908189,2001,908
2018-11-151,8371,8371,7241,793162,7001,793
2018-11-141,8801,9981,8771,877218,7001,877
2018-11-132,3872,4082,3052,37720,6002,377
2018-11-122,3712,4992,3702,38739,7002,387
2018-11-092,4192,5102,3622,38639,4002,386
2018-11-082,4912,5842,4112,41936,7002,419
2018-11-072,5262,5752,4512,45543,3002,455
2018-11-062,4442,5992,4422,57634,6002,576
2018-11-052,4002,4912,3662,44439,9002,444
2018-11-022,5262,5412,3452,45060,5002,450
2018-11-012,4882,5442,4322,47621,0002,476
2018-10-312,4002,4892,3312,45839,7002,458
2018-10-302,3402,4832,3142,42138,5002,421
2018-10-292,3902,4402,2902,36740,2002,367
2018-10-262,5552,5652,2162,340110,2002,340
2018-10-252,3802,6252,3092,55689,4002,556
2018-10-242,5842,5992,4592,47340,0002,473
2018-10-232,7172,7172,5782,58435,0002,584
2018-10-222,7002,7202,5732,67464,1002,674
2018-10-192,7052,7762,6772,68429,1002,684
2018-10-182,7502,8012,7482,77626,2002,776
2018-10-172,7812,7812,7362,73614,2002,736
2018-10-162,7082,7992,6582,68128,4002,681
2018-10-152,7902,7952,7222,75520,4002,755
2018-10-122,7452,8002,7222,79619,1002,796
2018-10-112,7702,8502,7132,74647,2002,746
2018-10-102,9012,9472,8502,87044,8002,870
2018-10-092,7692,9592,7692,91772,2002,917
2018-10-052,8242,8302,7412,81962,7002,819
2018-10-042,6782,8472,6282,83085,1002,830
2018-10-032,7002,7232,6192,68045,9002,680
2018-10-022,6762,7002,6252,70085,3002,700
2018-10-012,5512,6992,5512,63529,9002,635
2018-09-282,5662,5802,5662,5803,0002,580
2018-09-272,5962,5962,5662,5668,0002,566
2018-09-262,4632,5992,4632,57218,0002,572
2018-09-252,5382,5492,5082,50812,0002,508
2018-09-212,5092,5782,5032,54917,0002,549
2018-09-202,5402,5972,5292,55915,0002,559
2018-09-192,5002,6392,4992,54041,0002,540
2018-09-182,5002,5402,4302,47818,0002,478
2018-09-142,5202,5202,4552,49916,0002,499
2018-09-132,4602,5202,4502,52026,0002,520
2018-09-122,5002,5002,4152,46316,0002,463
2018-09-112,5492,5492,5002,5007,0002,500
2018-09-102,5702,6532,5212,55012,0002,550
2018-09-07---2,542-2,542
2018-09-062,5002,5482,4982,54210,0002,542
2018-09-052,5192,5902,4612,50026,0002,500
2018-09-042,5502,5502,4812,51924,0002,519
2018-09-032,4682,5792,4682,53628,0002,536
2018-08-312,3702,4682,3702,46845,0002,468
2018-08-302,3312,3972,3312,3958,0002,395
2018-08-292,3392,3992,3392,3729,0002,372
2018-08-282,4192,4192,3422,38916,0002,389
2018-08-272,3702,4202,3692,3694,0002,369
2018-08-242,3502,4002,3502,3594,0002,359
2018-08-232,3252,3802,3252,3518,0002,351
2018-08-222,4002,4002,3592,3616,0002,361
2018-08-212,4392,4392,3412,35016,0002,350
2018-08-202,4452,4502,3502,4509,0002,450
2018-08-172,4502,4742,3002,44522,0002,445
2018-08-162,4902,4982,4402,44015,0002,440
2018-08-152,5252,6402,5062,50631,0002,506
2018-08-142,5152,5542,4652,52519,0002,525
2018-08-132,5222,5552,4502,49021,0002,490
2018-08-102,5122,5252,4502,49733,0002,497
2018-08-092,5372,5372,4792,51226,0002,512
2018-08-082,5192,5332,4832,49211,0002,492
2018-08-072,4652,5462,4652,51520,0002,515
2018-08-062,5492,5492,5012,5154,0002,515
2018-08-032,4972,5382,4522,51411,0002,514
2018-08-022,5552,5552,5052,5408,0002,540
2018-08-012,5502,5502,4952,5508,0002,550
2018-07-312,5302,5502,5302,5509,0002,550
2018-07-302,4792,5292,4792,50012,0002,500
2018-07-272,5392,5892,5392,5413,0002,541
2018-07-262,5422,5892,5422,5892,0002,589
2018-07-252,5902,5902,5882,5895,0002,589
2018-07-242,5872,6002,5592,59010,0002,590
2018-07-232,5112,5612,5112,5507,0002,550
2018-07-202,5392,5882,5152,5886,0002,588
2018-07-192,5852,6302,5032,58915,0002,589
2018-07-182,5402,6452,5302,63511,0002,635
2018-07-172,4302,5402,3712,54053,0002,540
2018-07-132,5302,5312,4742,48036,0002,480
2018-07-122,4512,5722,4512,53016,0002,530
2018-07-112,4352,5002,4012,50025,0002,500
2018-07-102,4292,4852,4292,46518,0002,465
2018-07-092,3602,4362,3092,43020,0002,430
2018-07-062,2352,3642,2352,31031,0002,310
2018-07-052,1992,2212,1992,21916,0002,219
2018-07-042,2692,2692,1902,20050,0002,200
2018-07-032,2822,3452,2322,23287,0002,232
2018-07-022,3702,3802,2232,23245,0002,232
2018-06-292,4002,4002,3512,38045,0002,380
2018-06-282,5352,5492,4422,49726,0002,497
2018-06-27---2,555-2,555
2018-06-262,5222,5652,5222,55522,0002,555
2018-06-252,6502,7002,5502,57224,0002,572
2018-06-222,5792,6802,5292,68013,0002,680
2018-06-212,5502,6952,5502,62938,0002,629
2018-06-202,4402,5872,3902,55064,0002,550
2018-06-192,5042,5262,2642,39068,0002,390
2018-06-182,6002,6122,5212,53325,0002,533
2018-06-152,6242,6392,6042,61311,0002,613
2018-06-142,6732,7012,5602,59129,0002,591
2018-06-132,6172,6992,6062,66328,0002,663
2018-06-122,7002,7002,5902,66724,0002,667
2018-06-112,7752,7792,7012,73512,0002,735
2018-06-082,7502,7502,7162,72523,0002,725
2018-06-072,6202,7452,6202,74128,0002,741
2018-06-062,6692,7082,6062,62079,0002,620
2018-06-052,8492,8492,7002,76958,0002,769
2018-06-042,7002,8802,7002,84895,0002,848
2018-06-012,5002,6592,4082,62897,0002,628
2018-05-312,3122,5422,3122,50089,0002,500
2018-05-302,1312,3152,1182,30757,0002,307
2018-05-292,2532,3182,1502,18192,0002,181
2018-05-282,4802,7772,2252,251215,0002,251
2018-05-252,2872,4242,2522,42490,0002,424
2018-05-242,1252,2552,1252,24860,0002,248
2018-05-232,0902,1172,0812,09451,0002,094
2018-05-221,9902,1001,9902,100149,0002,100
2018-05-211,9501,9931,9501,99321,0001,993
2018-05-181,9311,9671,9301,94555,0001,945
2018-05-171,8351,9301,8351,930147,0001,930
2018-05-161,7761,8041,7481,78633,0001,786
2018-05-151,8061,8091,7991,79915,0001,799
2018-05-141,8061,8181,8061,80654,0001,806
2018-05-111,7941,8091,7851,80659,0001,806
2018-05-101,8001,8011,7701,77527,0001,775
2018-05-091,8001,8001,8001,8003,0001,800
2018-05-081,8061,8061,7851,79012,0001,790
2018-05-071,7951,8001,7691,79517,0001,795
2018-05-021,7891,7951,7791,79536,0001,795
2018-05-011,7901,7921,7781,78922,0001,789
2018-04-271,8031,8041,7891,79339,0001,793
2018-04-261,7991,8111,7991,8116,0001,811
2018-04-251,8071,8101,7991,79915,0001,799
2018-04-241,8001,8111,8001,80016,0001,800
2018-04-231,8001,8041,7951,79918,0001,799
2018-04-201,8181,8391,7921,80051,0001,800
2018-04-191,8461,8461,8081,81867,0001,818
2018-04-181,8401,8431,8131,82845,0001,828
2018-04-171,8151,8491,8151,84019,0001,840
2018-04-161,8181,8321,8181,8326,0001,832
2018-04-131,8771,8771,8251,82521,0001,825
2018-04-121,8451,8681,8451,86032,0001,860
2018-04-111,8321,8491,8321,8458,0001,845
2018-04-101,8131,8431,8111,83312,0001,833
2018-04-091,8201,8231,8001,8136,0001,813
2018-04-061,8331,8341,8201,8208,0001,820
2018-04-051,8251,8351,8251,8356,0001,835
2018-04-041,8681,8681,8251,82514,0001,825
2018-04-031,8691,8691,8231,84921,0001,849
2018-03-301,8351,8691,8351,85517,0001,855
2018-03-291,7911,8411,7911,82723,0001,827
2018-03-281,8011,8011,7621,79910,0001,799
2018-03-271,7771,8051,7371,80513,0001,805
2018-03-261,7031,7601,7031,75925,0001,759
2018-03-231,7301,7401,7001,73033,0001,730
2018-03-221,7441,7601,7441,75016,0001,750
2018-03-201,7201,7441,7151,74426,0001,744
2018-03-191,7811,7811,7001,73028,0001,730
2018-03-161,7691,7821,7601,78120,0001,781
2018-03-151,7791,7901,7551,76923,0001,769
2018-03-141,7851,7971,7821,78421,0001,784
2018-03-131,7921,8061,7901,80027,0001,800
2018-03-121,8081,8461,7881,79237,0001,792
2018-03-091,7941,8081,7771,80821,0001,808
2018-03-081,7871,8351,7871,79816,0001,798
2018-03-071,7941,8221,7941,79516,0001,795
2018-03-061,7931,8151,7931,81124,0001,811
2018-03-051,7711,7841,7711,78423,0001,784
2018-03-021,7651,7901,7561,77023,0001,770
2018-03-011,7701,7951,7631,77528,0001,775
2018-02-281,7601,7991,7411,76522,0001,765
2018-02-271,8271,8501,7541,75630,0001,756
2018-02-261,8881,8891,8111,81632,0001,816
2018-02-231,8491,8801,8201,85128,0001,851
2018-02-221,8311,8561,8111,82518,0001,825
2018-02-211,8561,8741,8061,80621,0001,806
2018-02-201,8361,8551,8361,85032,0001,850
2018-02-191,8201,8751,8201,83531,0001,835
2018-02-161,7411,7801,7411,77911,0001,779
2018-02-151,6201,7491,6201,70163,0001,701
2018-02-141,7001,7001,5511,600120,0001,600
2018-02-131,8001,8191,7001,70074,0001,700
2018-02-091,7401,8001,7051,80070,0001,800
2018-02-081,7641,8391,7641,78045,0001,780
2018-02-071,8671,9101,7751,80070,0001,800
2018-02-061,8001,8901,7501,82196,0001,821
2018-02-051,9521,9731,9111,92097,0001,920
2018-02-022,0392,0392,0002,02347,0002,023
2018-02-011,9982,0871,9862,03996,0002,039
2018-01-311,9521,9931,9521,98525,0001,985
2018-01-301,9931,9931,9631,98148,0001,981
2018-01-291,9982,0021,9651,96547,0001,965
2018-01-261,9501,9961,9501,96945,0001,969
2018-01-251,9611,9851,8841,94534,0001,945
2018-01-241,9401,9811,9401,96138,0001,961
2018-01-231,8501,9501,8501,93955,0001,939
2018-01-221,8131,8541,8131,85024,0001,850
2018-01-191,8251,8251,8051,82526,0001,825
2018-01-181,8611,8611,8401,84016,0001,840
2018-01-171,8551,8741,8481,86921,0001,869
2018-01-161,8641,8701,8491,87012,0001,870
2018-01-151,8481,8701,8481,8607,0001,860
2018-01-121,8661,8681,8451,84824,0001,848
2018-01-111,8851,8891,8551,86513,0001,865
2018-01-101,8561,9051,8561,88527,0001,885
2018-01-091,8061,8871,7861,88740,0001,887
2018-01-051,7951,8061,7711,80650,0001,806
2018-01-041,7901,7971,7501,79564,0001,795

分割・併合履歴 : [1987-09-26]1株→1.05株