5194 相模ゴム工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8761,9261,8761,9265,3001,926
2019-12-271,8761,8761,8461,86311,1001,863
2019-12-261,8481,8681,8201,8689,1001,868
2019-12-251,8191,8771,8191,87011,0001,870
2019-12-241,8301,8601,8131,83511,2001,835
2019-12-231,8881,8881,8221,86013,7001,860
2019-12-201,9251,9251,8841,8894,6001,889
2019-12-191,9271,9271,8981,92513,7001,925
2019-12-181,8541,8871,8511,8872,9001,887
2019-12-171,8631,8771,8511,8684,3001,868
2019-12-161,8941,9051,8491,86311,5001,863
2019-12-131,8911,8951,8781,8951,5001,895
2019-12-121,8901,8961,8811,8811,5001,881
2019-12-111,8921,9231,8871,88711,7001,887
2019-12-101,9221,9601,9111,9327,3001,932
2019-12-091,9701,9811,9381,9513,6001,951
2019-12-061,9701,9701,9541,9671,4001,967
2019-12-051,9601,9681,9351,95811,2001,958
2019-12-041,9531,9911,9391,96023,4001,960
2019-12-031,9001,9871,8971,94832,8001,948
2019-12-021,8811,9001,8661,87313,7001,873
2019-11-291,9051,9161,8521,87120,1001,871
2019-11-281,9241,9241,9001,9158,1001,915
2019-11-271,9501,9501,9001,91128,4001,911
2019-11-261,8971,9711,8971,95728,4001,957
2019-11-252,0172,0171,9161,93775,8001,937
2019-11-222,0002,0501,9512,04095,2002,040
2019-11-211,8402,0001,8401,98259,7001,982
2019-11-201,7441,8381,7441,83755,7001,837
2019-11-191,7041,7511,7041,73839,7001,738
2019-11-181,6661,7081,6261,70339,9001,703
2019-11-151,5581,6661,5581,65693,4001,656
2019-11-141,4571,5341,4571,53426,3001,534
2019-11-131,4501,4841,4371,46725,9001,467
2019-11-121,4491,4571,4461,45022,1001,450
2019-11-111,4681,4681,4471,45214,6001,452
2019-11-081,4661,4661,4451,45615,8001,456
2019-11-071,4641,4791,4641,4667,3001,466
2019-11-061,4651,4691,4531,4667,6001,466
2019-11-051,4791,4811,4611,46213,3001,462
2019-11-011,4731,4751,4611,4676,0001,467
2019-10-311,4741,4751,4651,4733,8001,473
2019-10-301,4631,4871,4631,4747,1001,474
2019-10-291,4821,4951,4751,4758,9001,475
2019-10-281,4901,4901,4581,47515,3001,475
2019-10-251,4831,4901,4721,4905,0001,490
2019-10-241,4821,4901,4801,4833,2001,483
2019-10-231,4941,4941,4811,4825,2001,482
2019-10-211,4801,4831,4701,4785,5001,478
2019-10-181,4751,4801,4601,4708,8001,470
2019-10-171,4671,4801,4661,47312,6001,473
2019-10-161,4511,4701,4461,45724,7001,457
2019-10-151,4451,4621,4311,45028,5001,450
2019-10-111,4701,4861,4481,44819,4001,448
2019-10-101,4891,4961,4701,47013,4001,470
2019-10-091,5121,5121,4561,47813,5001,478
2019-10-081,5211,5351,5091,5119,3001,511
2019-10-071,5261,5401,5201,5205,5001,520
2019-10-041,5211,5361,5201,5294,8001,529
2019-10-031,5411,5451,5201,5218,9001,521
2019-10-021,5501,5591,5331,54114,6001,541
2019-10-011,5331,5591,5331,55013,9001,550
2019-09-301,5351,5401,5171,52710,8001,527
2019-09-271,5391,5501,5171,5418,8001,541
2019-09-261,5351,5361,5121,51616,9001,516
2019-09-251,5541,5551,5131,52332,6001,523
2019-09-241,6001,6501,5331,56074,0001,560
2019-09-201,6171,6241,5851,60944,2001,609
2019-09-191,6031,6501,6031,63937,0001,639
2019-09-181,5891,6331,5891,61344,8001,613
2019-09-171,6351,6351,6051,61012,0001,610
2019-09-131,6361,6531,6271,6468,4001,646
2019-09-121,6271,6841,6271,67313,8001,673
2019-09-111,6061,6561,6061,63915,4001,639
2019-09-101,6401,6401,6051,6103,3001,610
2019-09-091,6311,6461,6161,6407,4001,640
2019-09-061,6161,6721,6121,64514,6001,645
2019-09-051,5851,6131,5771,6136,9001,613
2019-09-041,5861,6141,5711,58611,0001,586
2019-09-031,6001,6281,5911,5916,1001,591
2019-09-021,5841,6331,5841,61812,5001,618
2019-08-301,5671,6101,5601,59224,2001,592
2019-08-291,6001,6021,5621,5647,9001,564
2019-08-281,5861,6061,5811,60210,2001,602
2019-08-271,6011,6051,5911,6009,2001,600
2019-08-261,5931,6161,5811,61614,7001,616
2019-08-231,6011,6241,5811,60331,1001,603
2019-08-221,6031,6251,5951,61012,7001,610
2019-08-211,5971,6201,5901,60315,1001,603
2019-08-201,5951,6311,5581,6247,5001,624
2019-08-191,6241,6481,5901,59711,7001,597
2019-08-161,5501,6251,5501,62523,6001,625
2019-08-151,5161,5891,5041,56717,4001,567
2019-08-141,5011,6151,4741,56447,2001,564
2019-08-131,5501,5511,5011,50116,3001,501
2019-08-091,6061,6061,5431,54620,2001,546
2019-08-081,6561,6561,5211,59246,1001,592
2019-08-071,6791,6791,6281,6398,8001,639
2019-08-061,6111,6661,6001,66613,6001,666
2019-08-051,6701,6701,6231,6337,1001,633
2019-08-021,6691,6721,6431,64611,1001,646
2019-08-011,6851,6851,6511,66316,7001,663
2019-07-311,6991,7111,6811,68713,1001,687
2019-07-301,7411,7411,7001,70611,0001,706
2019-07-291,7171,7291,6891,7276,7001,727
2019-07-261,7041,7241,6811,71612,7001,716
2019-07-251,7081,7261,7001,7019,6001,701
2019-07-241,7571,7681,7121,71214,5001,712
2019-07-231,7681,7841,7451,76826,2001,768
2019-07-221,7701,7941,7561,77019,0001,770
2019-07-191,7251,7701,7251,77013,8001,770
2019-07-181,7541,7561,7131,74715,2001,747
2019-07-171,7531,7951,7251,75832,6001,758
2019-07-161,8071,8091,7121,76655,6001,766
2019-07-121,8091,8241,7881,80713,7001,807
2019-07-111,7691,8241,7691,80921,4001,809
2019-07-101,7891,7891,7551,78311,2001,783
2019-07-091,7571,8121,7451,78930,7001,789
2019-07-081,7921,7921,7301,7536,5001,753
2019-07-051,7631,7971,7611,7975,4001,797
2019-07-041,7891,8011,7871,8008,3001,800
2019-07-031,7611,8001,7091,80025,5001,800
2019-07-021,7621,7931,7471,77512,1001,775
2019-07-011,7421,7731,7421,7606,0001,760
2019-06-281,7041,7501,7041,7505,8001,750
2019-06-271,7201,7421,6891,7224,9001,722
2019-06-261,7011,7321,6791,69917,4001,699
2019-06-251,7131,7461,7051,7154,9001,715
2019-06-241,7311,7421,7011,71310,5001,713
2019-06-211,7651,8001,7311,73118,1001,731
2019-06-201,7671,8091,7451,80513,7001,805
2019-06-191,7971,8191,7751,7756,0001,775
2019-06-181,7511,8001,7481,80022,9001,800
2019-06-171,7751,7861,7361,7848,8001,784
2019-06-141,7681,7901,7621,78416,9001,784
2019-06-131,7881,8001,7561,76811,5001,768
2019-06-121,8001,8081,7901,79512,2001,795
2019-06-111,8071,8111,7801,79615,5001,796
2019-06-101,8201,8371,7941,80813,0001,808
2019-06-071,7411,8491,7341,80027,4001,800
2019-06-061,7391,7901,7151,74114,8001,741
2019-06-051,7301,7371,6631,70019,6001,700
2019-06-041,7061,7091,6261,68740,1001,687
2019-06-031,7121,7491,6651,66617,5001,666
2019-05-311,7431,7611,7101,71017,2001,710
2019-05-301,7591,7821,7311,74323,8001,743
2019-05-291,8311,8311,7611,76324,8001,763
2019-05-281,8441,8441,8101,81013,3001,810
2019-05-271,8371,8461,8001,8388,0001,838
2019-05-241,8251,8871,7831,83725,5001,837
2019-05-231,9151,9151,8001,80626,8001,806
2019-05-222,0722,0721,9161,93219,4001,932
2019-05-212,0752,1102,0332,03911,4002,039
2019-05-202,1002,1722,0822,12528,5002,125
2019-05-171,9512,1861,9512,17562,9002,175
2019-05-161,9691,9981,9481,95112,5001,951
2019-05-151,9991,9991,9141,96922,1001,969
2019-05-141,9501,9991,8891,99926,7001,999
2019-05-131,8851,9761,8681,97625,3001,976
2019-05-101,8801,8851,8741,8853,8001,885
2019-05-091,8691,9011,8651,90115,0001,901
2019-05-081,8571,8881,8071,8877,8001,887
2019-05-071,8201,9001,7601,89621,1001,896
2019-04-261,8901,9041,8901,9004,7001,900
2019-04-251,8911,9081,8741,9087,0001,908
2019-04-241,8751,8921,8751,8896,5001,889
2019-04-231,8501,8841,8501,8727,3001,872
2019-04-221,9081,9081,8411,84110,5001,841
2019-04-191,8321,8811,8201,87521,0001,875
2019-04-181,8631,8631,8081,8508,6001,850
2019-04-171,8131,8771,8131,85029,0001,850
2019-04-161,8011,8301,7941,82014,0001,820
2019-04-151,7981,8391,7921,80013,9001,800
2019-04-121,8351,8351,7831,79810,2001,798
2019-04-111,8011,8291,7951,7957,8001,795
2019-04-101,8211,8211,7911,79214,8001,792
2019-04-091,8381,8451,8011,8286,9001,828
2019-04-081,8481,8701,8031,8136,6001,813
2019-04-051,8951,8951,8331,84117,7001,841
2019-04-041,8971,9151,8661,9158,5001,915
2019-04-031,9201,9381,8851,9098,0001,909
2019-04-021,9741,9741,9081,92214,8001,922
2019-04-011,9901,9901,9121,94414,0001,944
2019-03-291,8791,9931,8191,99348,6001,993
2019-03-281,7811,8481,7811,84810,9001,848
2019-03-271,8011,8111,7821,78217,0001,782
2019-03-261,8171,8271,7921,80114,8001,801
2019-03-251,8211,8491,8011,81020,2001,810
2019-03-221,8501,8751,8501,8618,6001,861
2019-03-201,8581,8961,8361,84817,1001,848
2019-03-191,8701,9121,8201,85817,4001,858
2019-03-181,9001,9531,8701,87019,2001,870
2019-03-151,9411,9501,9061,91422,1001,914
2019-03-141,9471,9731,9471,9505,0001,950
2019-03-131,9321,9581,9301,94716,6001,947
2019-03-121,9521,9861,9521,95510,7001,955
2019-03-111,8752,0001,8511,95125,5001,951
2019-03-081,8351,8751,8211,87519,4001,875
2019-03-071,8421,8611,8321,84411,6001,844
2019-03-061,8151,8681,8151,84215,5001,842
2019-03-051,8141,8611,8041,85511,0001,855
2019-03-041,8301,8741,8251,85015,6001,850
2019-03-011,8051,8451,8021,83211,1001,832
2019-02-281,8101,8281,8101,8104,1001,810
2019-02-271,8241,8251,8011,8093,6001,809
2019-02-261,8061,8301,8011,8227,0001,822
2019-02-251,8251,8251,8091,8121,4001,812
2019-02-221,8421,8421,7611,82511,8001,825
2019-02-211,8411,8411,7811,8023,1001,802
2019-02-201,8001,8711,8001,80912,9001,809
2019-02-191,7961,8191,7881,80011,1001,800
2019-02-181,7761,7991,7501,76914,1001,769
2019-02-151,8151,8311,7681,77035,6001,770
2019-02-141,8211,8891,8191,84028,1001,840
2019-02-131,8161,9361,8161,88120,1001,881
2019-02-121,8151,8301,7921,81613,3001,816
2019-02-081,8301,8761,8301,84810,3001,848
2019-02-071,8661,8881,8341,8709,9001,870
2019-02-061,8991,9051,8661,89211,5001,892
2019-02-051,8501,8871,8391,88113,5001,881
2019-02-041,8361,8911,8181,85027,6001,850
2019-02-011,8671,8671,8001,82610,4001,826
2019-01-311,8021,8471,7851,83515,9001,835
2019-01-301,8421,8421,7781,80217,5001,802
2019-01-291,8751,8751,8001,81221,5001,812
2019-01-281,8361,8901,8101,87518,9001,875
2019-01-251,8371,8931,8271,84825,7001,848
2019-01-241,8421,8421,7901,83522,9001,835
2019-01-231,7771,8371,7281,82741,1001,827
2019-01-221,7731,7731,7051,75833,5001,758
2019-01-211,7921,8101,7331,74831,6001,748
2019-01-181,8031,8031,7531,78330,2001,783
2019-01-171,8661,8661,7841,79429,2001,794
2019-01-161,7751,8871,7751,86525,4001,865
2019-01-151,8131,8191,7371,77587,0001,775
2019-01-111,8451,9041,8191,83428,9001,834
2019-01-101,9141,9311,8311,84533,5001,845
2019-01-091,9331,9661,8601,91416,4001,914
2019-01-081,8761,9511,8521,88024,9001,880
2019-01-071,9631,9921,8631,87633,5001,876
2019-01-041,8371,8921,8101,87242,8001,872

分割・併合履歴 : [1987-09-26]1株→1.05株