5194 相模ゴム工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,254	1,254	1,240	1,242	2,500	1,242
2020-12-29	1,245	1,254	1,242	1,254	3,700	1,254
2020-12-28	1,250	1,251	1,232	1,240	14,500	1,240
2020-12-25	1,257	1,257	1,240	1,243	1,900	1,243
2020-12-24	1,244	1,254	1,240	1,248	4,500	1,248
2020-12-23	1,250	1,255	1,242	1,245	1,900	1,245
2020-12-22	1,269	1,269	1,244	1,250	5,300	1,250
2020-12-21	1,250	1,261	1,245	1,256	3,700	1,256
2020-12-18	1,247	1,255	1,241	1,250	3,100	1,250
2020-12-17	1,243	1,269	1,241	1,246	4,400	1,246
2020-12-16	1,259	1,259	1,238	1,242	10,500	1,242
2020-12-15	1,249	1,274	1,242	1,246	5,500	1,246
2020-12-14	1,252	1,265	1,242	1,242	7,500	1,242
2020-12-11	1,270	1,271	1,239	1,242	13,600	1,242
2020-12-10	1,277	1,293	1,260	1,270	16,500	1,270
2020-12-09	1,299	1,299	1,269	1,284	15,400	1,284
2020-12-08	1,270	1,295	1,270	1,295	5,900	1,295
2020-12-07	1,329	1,330	1,265	1,269	11,100	1,269
2020-12-04	1,339	1,340	1,328	1,329	4,600	1,329
2020-12-03	1,340	1,349	1,323	1,330	3,200	1,330
2020-12-02	1,354	1,354	1,333	1,340	3,600	1,340
2020-12-01	1,359	1,359	1,325	1,325	4,500	1,325
2020-11-30	1,314	1,356	1,314	1,355	3,800	1,355
2020-11-27	1,303	1,337	1,303	1,328	2,200	1,328
2020-11-26	1,308	1,366	1,290	1,304	14,500	1,304
2020-11-25	1,370	1,386	1,320	1,338	3,800	1,338
2020-11-24	1,344	1,389	1,334	1,356	12,200	1,356
2020-11-20	1,415	1,420	1,331	1,350	24,400	1,350
2020-11-19	1,389	1,424	1,380	1,415	33,300	1,415
2020-11-18	1,341	1,390	1,341	1,388	28,300	1,388
2020-11-17	1,300	1,333	1,300	1,329	14,500	1,329
2020-11-16	1,285	1,308	1,275	1,291	21,100	1,291
2020-11-13	1,261	1,295	1,255	1,295	23,300	1,295
2020-11-12	1,244	1,300	1,241	1,261	25,200	1,261
2020-11-11	1,220	1,250	1,215	1,238	9,700	1,238
2020-11-10	1,219	1,239	1,200	1,220	18,300	1,220
2020-11-09	1,200	1,206	1,189	1,190	8,400	1,190
2020-11-06	1,193	1,209	1,187	1,188	2,100	1,188
2020-11-05	1,197	1,199	1,184	1,186	4,000	1,186
2020-11-04	1,202	1,217	1,182	1,191	9,300	1,191
2020-11-02	1,187	1,206	1,187	1,187	3,600	1,187
2020-10-30	1,191	1,211	1,181	1,181	8,100	1,181
2020-10-29	1,212	1,223	1,190	1,201	11,900	1,201
2020-10-28	1,210	1,227	1,208	1,227	6,000	1,227
2020-10-27	1,204	1,221	1,203	1,209	3,600	1,209
2020-10-26	1,220	1,239	1,203	1,203	5,800	1,203
2020-10-23	1,227	1,241	1,213	1,217	7,400	1,217
2020-10-22	1,270	1,270	1,200	1,227	10,800	1,227
2020-10-21	1,280	1,292	1,229	1,240	17,600	1,240
2020-10-20	1,300	1,324	1,251	1,285	58,800	1,285
2020-10-19	1,199	1,321	1,194	1,300	103,000	1,300
2020-10-16	1,191	1,200	1,172	1,172	32,100	1,172
2020-10-15	1,224	1,224	1,190	1,191	42,400	1,191
2020-10-14	1,267	1,300	1,227	1,227	45,000	1,227
2020-10-13	1,267	1,307	1,256	1,267	26,600	1,267
2020-10-12	1,300	1,309	1,266	1,268	39,400	1,268
2020-10-09	1,326	1,338	1,281	1,281	115,400	1,281
2020-10-08	1,378	1,386	1,353	1,353	38,200	1,353
2020-10-07	1,393	1,397	1,386	1,386	10,000	1,386
2020-10-06	1,414	1,414	1,394	1,394	11,400	1,394
2020-10-05	1,441	1,469	1,384	1,396	43,800	1,396
2020-10-02	1,503	1,503	1,433	1,449	12,200	1,449
2020-09-30	1,501	1,505	1,485	1,490	1,300	1,490
2020-09-29	1,517	1,517	1,494	1,501	4,200	1,501
2020-09-28	1,498	1,499	1,469	1,499	2,700	1,499
2020-09-25	1,455	1,488	1,453	1,472	4,100	1,472
2020-09-24	1,500	1,501	1,460	1,469	20,900	1,469
2020-09-23	1,512	1,520	1,498	1,500	13,600	1,500
2020-09-18	1,507	1,517	1,507	1,513	1,000	1,513
2020-09-17	1,506	1,515	1,502	1,511	3,500	1,511
2020-09-16	1,519	1,519	1,505	1,508	3,300	1,508
2020-09-15	1,504	1,519	1,504	1,505	500	1,505
2020-09-14	1,514	1,519	1,505	1,505	3,900	1,505
2020-09-11	1,503	1,518	1,503	1,516	4,300	1,516
2020-09-10	1,515	1,515	1,505	1,513	2,000	1,513
2020-09-09	1,520	1,520	1,502	1,502	3,900	1,502
2020-09-08	1,534	1,534	1,505	1,506	4,300	1,506
2020-09-07	1,505	1,517	1,504	1,505	3,300	1,505
2020-09-04	1,510	1,519	1,505	1,505	11,400	1,505
2020-09-03	1,517	1,525	1,514	1,516	4,700	1,516
2020-09-02	1,531	1,531	1,517	1,517	2,900	1,517
2020-09-01	1,516	1,528	1,516	1,521	3,600	1,521
2020-08-31	1,515	1,533	1,515	1,521	2,000	1,521
2020-08-28	1,527	1,540	1,512	1,513	12,700	1,513
2020-08-27	1,550	1,550	1,525	1,538	4,100	1,538
2020-08-26	1,540	1,546	1,527	1,540	6,200	1,540
2020-08-25	1,539	1,549	1,523	1,540	7,000	1,540
2020-08-24	1,550	1,550	1,535	1,538	3,100	1,538
2020-08-21	1,563	1,563	1,543	1,550	3,800	1,550
2020-08-20	1,542	1,559	1,541	1,550	2,400	1,550
2020-08-19	1,546	1,556	1,535	1,546	3,500	1,546
2020-08-18	1,577	1,577	1,532	1,546	4,800	1,546
2020-08-17	1,579	1,579	1,552	1,561	5,500	1,561
2020-08-14	1,579	1,579	1,517	1,551	45,000	1,551
2020-08-13	1,634	1,639	1,602	1,628	14,600	1,628
2020-08-12	1,617	1,633	1,617	1,624	6,900	1,624
2020-08-11	1,632	1,633	1,603	1,625	5,200	1,625
2020-08-07	1,631	1,637	1,612	1,632	13,800	1,632
2020-08-06	1,605	1,631	1,603	1,627	7,400	1,627
2020-08-05	1,601	1,634	1,601	1,620	12,900	1,620
2020-08-04	1,520	1,621	1,520	1,621	56,700	1,621
2020-08-03	1,604	1,604	1,561	1,600	6,200	1,600
2020-07-31	1,614	1,627	1,599	1,623	6,900	1,623
2020-07-30	1,610	1,629	1,592	1,628	10,500	1,628
2020-07-29	1,600	1,649	1,594	1,615	21,400	1,615
2020-07-28	1,600	1,607	1,582	1,602	5,000	1,602
2020-07-27	1,601	1,612	1,590	1,590	4,000	1,590
2020-07-22	1,600	1,615	1,587	1,614	4,800	1,614
2020-07-21	1,616	1,619	1,600	1,600	15,400	1,600
2020-07-20	1,619	1,620	1,565	1,620	3,800	1,620
2020-07-17	1,605	1,610	1,591	1,608	3,300	1,608
2020-07-16	1,580	1,629	1,580	1,613	7,000	1,613
2020-07-15	1,600	1,622	1,582	1,597	9,600	1,597
2020-07-14	1,619	1,619	1,576	1,598	8,900	1,598
2020-07-13	1,600	1,632	1,593	1,622	7,000	1,622
2020-07-10	1,648	1,648	1,560	1,560	11,500	1,560
2020-07-09	1,611	1,649	1,610	1,649	12,900	1,649
2020-07-08	1,645	1,646	1,612	1,623	5,000	1,623
2020-07-07	1,625	1,649	1,621	1,648	5,600	1,648
2020-07-06	1,600	1,654	1,600	1,647	18,100	1,647
2020-07-03	1,600	1,609	1,578	1,602	6,000	1,602
2020-07-02	1,634	1,634	1,577	1,597	13,700	1,597
2020-07-01	1,613	1,635	1,589	1,618	14,700	1,618
2020-06-30	1,600	1,624	1,579	1,609	16,800	1,609
2020-06-29	1,601	1,601	1,569	1,585	10,900	1,585
2020-06-26	1,617	1,641	1,596	1,616	12,000	1,616
2020-06-25	1,592	1,615	1,586	1,593	18,200	1,593
2020-06-24	1,577	1,632	1,575	1,624	33,500	1,624
2020-06-23	1,546	1,594	1,530	1,577	27,800	1,577
2020-06-22	1,580	1,598	1,540	1,546	31,600	1,546
2020-06-19	1,539	1,621	1,526	1,585	61,200	1,585
2020-06-18	1,522	1,558	1,512	1,526	16,300	1,526
2020-06-17	1,547	1,547	1,520	1,527	16,700	1,527
2020-06-16	1,525	1,569	1,525	1,551	40,400	1,551
2020-06-15	1,579	1,580	1,506	1,517	49,700	1,517
2020-06-12	1,546	1,594	1,542	1,555	99,400	1,555
2020-06-11	1,662	1,685	1,618	1,643	47,600	1,643
2020-06-10	1,707	1,707	1,668	1,678	35,100	1,678
2020-06-09	1,744	1,745	1,686	1,708	43,800	1,708
2020-06-08	1,846	1,855	1,737	1,750	97,500	1,750
2020-06-05	1,769	1,849	1,726	1,844	97,700	1,844
2020-06-04	1,785	1,785	1,706	1,729	20,400	1,729
2020-06-03	1,773	1,789	1,748	1,757	18,100	1,757
2020-06-02	1,770	1,778	1,759	1,769	14,200	1,769
2020-06-01	1,778	1,778	1,737	1,768	10,200	1,768
2020-05-29	1,694	1,780	1,686	1,777	36,300	1,777
2020-05-28	1,662	1,700	1,652	1,670	11,100	1,670
2020-05-27	1,623	1,641	1,623	1,637	6,200	1,637
2020-05-26	1,628	1,635	1,619	1,628	8,300	1,628
2020-05-25	1,656	1,657	1,615	1,628	25,700	1,628
2020-05-22	1,672	1,695	1,660	1,678	9,600	1,678
2020-05-21	1,710	1,723	1,697	1,702	6,600	1,702
2020-05-20	1,711	1,738	1,696	1,723	7,000	1,723
2020-05-19	1,749	1,749	1,693	1,709	8,300	1,709
2020-05-18	1,702	1,749	1,702	1,730	6,000	1,730
2020-05-15	1,714	1,739	1,692	1,739	5,700	1,739
2020-05-14	1,732	1,755	1,700	1,743	9,500	1,743
2020-05-13	1,711	1,755	1,711	1,755	9,900	1,755
2020-05-12	1,747	1,751	1,728	1,751	13,300	1,751
2020-05-11	1,730	1,746	1,694	1,720	13,300	1,720
2020-05-08	1,735	1,756	1,691	1,727	21,900	1,727
2020-05-07	1,636	1,730	1,636	1,711	15,300	1,711
2020-05-01	1,699	1,707	1,608	1,652	37,400	1,652
2020-04-30	1,760	1,760	1,666	1,667	37,000	1,667
2020-04-28	1,758	1,758	1,720	1,736	12,600	1,736
2020-04-27	1,758	1,758	1,733	1,754	12,900	1,754
2020-04-24	1,763	1,763	1,720	1,741	18,000	1,741
2020-04-23	1,768	1,790	1,739	1,763	24,100	1,763
2020-04-22	1,751	1,765	1,707	1,739	27,400	1,739
2020-04-21	1,799	1,803	1,701	1,743	33,000	1,743
2020-04-20	1,805	1,819	1,753	1,803	32,700	1,803
2020-04-17	1,730	1,825	1,703	1,824	49,800	1,824
2020-04-16	1,731	1,733	1,703	1,703	14,600	1,703
2020-04-15	1,788	1,788	1,721	1,739	25,800	1,739
2020-04-14	1,819	1,850	1,788	1,788	51,600	1,788
2020-04-13	1,680	1,790	1,665	1,784	54,500	1,784
2020-04-10	1,580	1,674	1,580	1,662	41,600	1,662
2020-04-09	1,561	1,593	1,518	1,570	23,000	1,570
2020-04-08	1,567	1,567	1,501	1,521	16,400	1,521
2020-04-07	1,660	1,685	1,493	1,567	37,300	1,567
2020-04-06	1,549	1,574	1,508	1,571	26,400	1,571
2020-04-03	1,669	1,727	1,485	1,511	70,100	1,511
2020-04-02	1,389	1,589	1,389	1,589	56,300	1,589
2020-04-01	1,380	1,448	1,315	1,419	54,000	1,419
2020-03-31	1,450	1,485	1,306	1,400	118,700	1,400
2020-03-30	1,244	1,409	1,220	1,409	93,200	1,409
2020-03-27	1,269	1,321	1,182	1,224	46,400	1,224
2020-03-26	1,249	1,249	1,179	1,239	20,700	1,239
2020-03-25	1,269	1,304	1,240	1,240	27,500	1,240
2020-03-24	1,171	1,243	1,154	1,222	42,700	1,222
2020-03-23	1,102	1,131	1,089	1,125	27,000	1,125
2020-03-19	1,170	1,192	1,115	1,115	37,000	1,115
2020-03-18	1,345	1,345	1,200	1,200	25,900	1,200
2020-03-17	1,211	1,298	1,169	1,225	36,300	1,225
2020-03-16	1,335	1,380	1,279	1,279	41,900	1,279
2020-03-13	1,400	1,400	1,222	1,365	32,800	1,365
2020-03-12	1,549	1,578	1,490	1,508	16,900	1,508
2020-03-11	1,600	1,603	1,522	1,549	14,000	1,549
2020-03-10	1,501	1,601	1,470	1,601	22,800	1,601
2020-03-09	1,616	1,616	1,545	1,568	11,300	1,568
2020-03-06	1,695	1,695	1,608	1,616	23,700	1,616
2020-03-05	1,699	1,699	1,664	1,675	4,600	1,675
2020-03-04	1,650	1,676	1,620	1,676	9,900	1,676
2020-03-03	1,679	1,679	1,610	1,610	7,100	1,610
2020-03-02	1,503	1,665	1,503	1,602	16,800	1,602
2020-02-28	1,543	1,593	1,516	1,520	38,300	1,520
2020-02-27	1,700	1,700	1,647	1,649	7,800	1,649
2020-02-26	1,772	1,773	1,700	1,701	8,400	1,701
2020-02-25	1,680	1,748	1,679	1,732	7,500	1,732
2020-02-21	1,815	1,815	1,780	1,780	2,400	1,780
2020-02-20	1,842	1,851	1,790	1,790	8,600	1,790
2020-02-19	1,821	1,864	1,821	1,842	6,100	1,842
2020-02-18	1,895	1,907	1,825	1,844	6,600	1,844
2020-02-17	1,895	1,912	1,876	1,901	7,500	1,901
2020-02-14	1,790	1,940	1,790	1,935	33,300	1,935
2020-02-13	1,798	1,798	1,771	1,781	7,800	1,781
2020-02-12	1,798	1,820	1,792	1,798	4,000	1,798
2020-02-10	1,800	1,814	1,760	1,798	7,100	1,798
2020-02-07	1,840	1,847	1,810	1,813	9,400	1,813
2020-02-06	1,845	1,851	1,827	1,828	10,800	1,828
2020-02-05	1,770	1,845	1,770	1,815	18,600	1,815
2020-02-04	1,748	1,764	1,724	1,764	11,300	1,764
2020-02-03	1,731	1,755	1,707	1,748	9,200	1,748
2020-01-31	1,780	1,796	1,747	1,771	19,400	1,771
2020-01-30	1,808	1,812	1,729	1,740	14,800	1,740
2020-01-29	1,889	1,891	1,780	1,805	23,500	1,805
2020-01-28	1,930	1,930	1,843	1,865	10,800	1,865
2020-01-27	1,958	1,980	1,922	1,935	9,000	1,935
2020-01-24	2,000	2,011	1,932	1,962	10,800	1,962
2020-01-23	2,037	2,037	1,980	1,980	13,700	1,980
2020-01-22	1,996	2,030	1,981	2,001	7,700	2,001
2020-01-21	2,046	2,069	2,011	2,012	4,600	2,012
2020-01-20	2,049	2,099	2,046	2,067	7,100	2,067
2020-01-17	2,050	2,057	2,021	2,049	7,300	2,049
2020-01-16	2,000	2,050	1,950	2,050	38,200	2,050
2020-01-15	1,994	2,013	1,965	2,000	31,000	2,000
2020-01-14	1,983	2,020	1,929	1,994	24,500	1,994
2020-01-10	1,962	1,991	1,961	1,983	13,400	1,983
2020-01-09	1,933	1,976	1,929	1,962	16,300	1,962
2020-01-08	1,920	1,935	1,859	1,928	9,500	1,928
2020-01-07	1,888	1,921	1,830	1,921	7,100	1,921
2020-01-06	1,916	1,920	1,862	1,876	9,600	1,876

分割・併合履歴： [1987-09-26]1株→1.05株