5194 相模ゴム工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	924	968	924	968	16,300	968
2021-12-29	894	934	892	932	30,300	932
2021-12-28	884	895	879	894	45,600	894
2021-12-27	896	906	871	877	88,500	877
2021-12-24	913	927	896	900	33,300	900
2021-12-23	916	920	900	913	30,400	913
2021-12-22	936	937	916	916	20,500	916
2021-12-21	930	950	930	936	16,800	936
2021-12-20	965	965	917	923	74,200	923
2021-12-17	977	987	945	956	88,600	956
2021-12-16	997	1,004	973	987	15,600	987
2021-12-15	988	998	968	968	18,300	968
2021-12-14	997	1,003	980	1,003	23,100	1,003
2021-12-13	1,000	1,001	996	996	5,000	996
2021-12-10	1,010	1,010	1,000	1,000	5,500	1,000
2021-12-09	1,007	1,019	1,007	1,009	7,800	1,009
2021-12-08	1,029	1,029	1,015	1,021	4,600	1,021
2021-12-07	1,029	1,029	997	1,017	9,500	1,017
2021-12-06	1,010	1,026	1,007	1,026	8,800	1,026
2021-12-03	997	1,016	997	1,012	8,100	1,012
2021-12-02	999	1,005	991	994	20,800	994
2021-12-01	991	1,007	991	1,006	3,800	1,006
2021-11-30	991	1,007	991	991	9,800	991
2021-11-29	999	1,017	991	991	31,400	991
2021-11-26	1,022	1,026	1,001	1,010	19,500	1,010
2021-11-25	1,028	1,028	1,021	1,021	4,800	1,021
2021-11-24	1,040	1,040	1,020	1,028	10,200	1,028
2021-11-22	1,025	1,043	1,019	1,042	11,100	1,042
2021-11-19	1,042	1,046	1,025	1,025	17,200	1,025
2021-11-18	1,051	1,053	1,042	1,045	11,100	1,045
2021-11-17	1,062	1,070	1,050	1,052	12,700	1,052
2021-11-16	1,067	1,075	1,056	1,067	16,800	1,067
2021-11-15	1,101	1,101	1,056	1,064	58,900	1,064
2021-11-12	1,071	1,092	1,065	1,082	34,400	1,082
2021-11-11	1,046	1,068	1,046	1,068	7,900	1,068
2021-11-10	1,048	1,049	1,042	1,046	1,700	1,046
2021-11-09	1,054	1,055	1,041	1,044	17,500	1,044
2021-11-08	1,062	1,070	1,054	1,054	10,100	1,054
2021-11-05	1,061	1,071	1,059	1,061	3,500	1,061
2021-11-04	1,065	1,073	1,060	1,061	2,000	1,061
2021-11-02	1,071	1,079	1,067	1,068	6,200	1,068
2021-11-01	1,057	1,085	1,057	1,075	14,500	1,075
2021-10-29	1,067	1,068	1,054	1,054	2,300	1,054
2021-10-28	1,059	1,064	1,056	1,060	4,500	1,060
2021-10-27	1,068	1,068	1,053	1,058	10,300	1,058
2021-10-26	1,060	1,066	1,060	1,066	1,600	1,066
2021-10-25	1,059	1,060	1,053	1,057	3,500	1,057
2021-10-22	1,047	1,059	1,047	1,059	7,200	1,059
2021-10-21	1,060	1,066	1,053	1,053	13,300	1,053
2021-10-20	1,060	1,081	1,059	1,065	11,600	1,065
2021-10-19	1,067	1,070	1,060	1,060	5,700	1,060
2021-10-18	1,060	1,070	1,058	1,069	9,600	1,069
2021-10-15	1,049	1,062	1,048	1,057	6,800	1,057
2021-10-14	1,045	1,050	1,043	1,049	14,200	1,049
2021-10-13	1,068	1,068	1,043	1,043	18,200	1,043
2021-10-12	1,057	1,070	1,051	1,068	9,700	1,068
2021-10-11	1,058	1,064	1,049	1,063	38,900	1,063
2021-10-08	1,061	1,069	1,060	1,061	7,800	1,061
2021-10-07	1,063	1,077	1,056	1,061	12,100	1,061
2021-10-06	1,056	1,062	1,042	1,053	18,100	1,053
2021-10-05	1,050	1,056	1,042	1,048	25,300	1,048
2021-10-04	1,078	1,080	1,053	1,058	48,200	1,058
2021-10-01	1,075	1,084	1,056	1,083	30,400	1,083
2021-09-30	1,080	1,098	1,071	1,085	16,400	1,085
2021-09-29	1,058	1,083	1,058	1,082	14,600	1,082
2021-09-28	1,097	1,097	1,071	1,088	18,400	1,088
2021-09-27	1,093	1,099	1,084	1,099	15,900	1,099
2021-09-24	1,074	1,093	1,067	1,087	18,200	1,087
2021-09-22	1,066	1,089	1,064	1,071	25,700	1,071
2021-09-21	1,041	1,067	1,041	1,064	51,500	1,064
2021-09-17	1,064	1,092	1,062	1,088	46,800	1,088
2021-09-16	1,080	1,082	1,055	1,066	55,500	1,066
2021-09-15	1,101	1,106	1,073	1,082	33,200	1,082
2021-09-14	1,125	1,125	1,108	1,116	21,800	1,116
2021-09-13	1,117	1,127	1,110	1,125	18,500	1,125
2021-09-10	1,114	1,117	1,100	1,107	42,600	1,107
2021-09-09	1,108	1,120	1,106	1,120	17,100	1,120
2021-09-08	1,134	1,134	1,112	1,120	21,800	1,120
2021-09-07	1,171	1,171	1,124	1,134	25,400	1,134
2021-09-06	1,155	1,174	1,138	1,171	38,800	1,171
2021-09-03	1,106	1,154	1,106	1,141	61,900	1,141
2021-09-02	1,100	1,107	1,087	1,100	35,500	1,100
2021-09-01	1,107	1,110	1,091	1,106	11,600	1,106
2021-08-31	1,090	1,104	1,080	1,104	110,000	1,104
2021-08-30	1,074	1,100	1,074	1,089	17,800	1,089
2021-08-27	1,079	1,082	1,072	1,080	24,200	1,080
2021-08-26	1,106	1,106	1,091	1,092	14,700	1,092
2021-08-25	1,106	1,112	1,099	1,106	6,900	1,106
2021-08-24	1,102	1,119	1,095	1,106	15,900	1,106
2021-08-23	1,090	1,103	1,062	1,102	14,700	1,102
2021-08-20	1,083	1,103	1,073	1,090	29,800	1,090
2021-08-19	1,064	1,080	1,054	1,075	19,500	1,075
2021-08-18	1,061	1,069	1,050	1,065	15,000	1,065
2021-08-17	1,062	1,071	1,054	1,060	19,800	1,060
2021-08-16	1,120	1,120	1,073	1,074	32,400	1,074
2021-08-13	1,107	1,121	1,092	1,100	150,700	1,100
2021-08-12	1,025	1,107	1,025	1,070	40,300	1,070
2021-08-11	1,035	1,037	1,022	1,037	11,500	1,037
2021-08-10	1,014	1,035	1,014	1,035	24,200	1,035
2021-08-06	1,024	1,033	1,013	1,025	11,200	1,025
2021-08-05	1,040	1,048	1,023	1,024	7,500	1,024
2021-08-04	1,050	1,051	1,036	1,039	9,500	1,039
2021-08-03	1,059	1,059	1,050	1,050	2,200	1,050
2021-08-02	1,053	1,056	1,047	1,056	7,700	1,056
2021-07-30	1,051	1,051	1,029	1,050	6,900	1,050
2021-07-29	1,050	1,053	1,037	1,042	3,000	1,042
2021-07-28	1,055	1,055	1,011	1,050	27,800	1,050
2021-07-27	1,057	1,058	1,049	1,050	13,300	1,050
2021-07-26	1,049	1,058	1,045	1,052	27,100	1,052
2021-07-21	1,036	1,052	1,030	1,049	20,300	1,049
2021-07-20	1,044	1,052	1,035	1,036	15,800	1,036
2021-07-19	1,050	1,050	1,036	1,041	6,200	1,041
2021-07-16	1,048	1,054	1,038	1,054	1,800	1,054
2021-07-15	1,045	1,059	1,038	1,047	18,400	1,047
2021-07-14	1,031	1,054	1,031	1,045	14,600	1,045
2021-07-13	1,032	1,035	1,026	1,035	2,900	1,035
2021-07-12	1,028	1,040	1,028	1,031	4,000	1,031
2021-07-09	1,038	1,038	1,022	1,028	8,500	1,028
2021-07-08	1,045	1,045	1,024	1,035	21,400	1,035
2021-07-07	1,038	1,048	1,026	1,048	10,800	1,048
2021-07-06	1,031	1,037	1,031	1,035	4,300	1,035
2021-07-05	1,038	1,040	1,031	1,031	5,700	1,031
2021-07-02	1,040	1,044	1,030	1,030	11,800	1,030
2021-07-01	1,034	1,044	1,034	1,040	4,800	1,040
2021-06-30	1,030	1,046	1,030	1,036	6,100	1,036
2021-06-29	1,025	1,050	1,021	1,030	17,200	1,030
2021-06-28	1,028	1,035	1,021	1,026	14,700	1,026
2021-06-25	1,022	1,030	1,022	1,025	8,200	1,025
2021-06-24	1,023	1,030	1,021	1,022	5,600	1,022
2021-06-23	1,024	1,033	1,024	1,025	3,700	1,025
2021-06-22	1,029	1,035	1,021	1,023	12,400	1,023
2021-06-21	1,037	1,037	1,017	1,019	38,900	1,019
2021-06-18	1,045	1,054	1,038	1,038	24,200	1,038
2021-06-17	1,038	1,042	1,037	1,038	8,200	1,038
2021-06-16	1,040	1,047	1,038	1,038	6,600	1,038
2021-06-15	1,040	1,052	1,039	1,039	8,800	1,039
2021-06-14	1,049	1,050	1,037	1,038	21,000	1,038
2021-06-11	1,059	1,065	1,041	1,050	9,000	1,050
2021-06-10	1,057	1,066	1,050	1,059	23,400	1,059
2021-06-09	1,054	1,060	1,045	1,053	44,500	1,053
2021-06-08	1,037	1,049	1,037	1,044	113,900	1,044
2021-06-07	1,030	1,035	1,021	1,030	132,400	1,030
2021-06-04	1,024	1,029	1,024	1,026	7,500	1,026
2021-06-03	1,017	1,026	1,017	1,023	9,100	1,023
2021-06-02	1,016	1,028	1,014	1,018	17,700	1,018
2021-06-01	1,037	1,039	1,008	1,018	42,000	1,018
2021-05-31	1,060	1,060	1,035	1,048	22,200	1,048
2021-05-28	1,079	1,079	1,064	1,064	9,400	1,064
2021-05-27	1,075	1,079	1,067	1,079	10,300	1,079
2021-05-26	1,064	1,084	1,063	1,075	9,800	1,075
2021-05-25	1,065	1,070	1,063	1,068	2,200	1,068
2021-05-24	1,087	1,087	1,050	1,063	11,800	1,063
2021-05-21	1,089	1,099	1,075	1,075	10,300	1,075
2021-05-20	1,084	1,107	1,079	1,100	36,100	1,100
2021-05-19	1,060	1,068	1,047	1,066	7,800	1,066
2021-05-18	1,048	1,061	1,042	1,060	8,600	1,060
2021-05-17	1,031	1,040	1,031	1,040	11,200	1,040
2021-05-14	1,040	1,041	1,030	1,031	3,000	1,031
2021-05-13	1,027	1,038	1,021	1,029	4,400	1,029
2021-05-12	1,051	1,051	1,023	1,033	22,700	1,033
2021-05-11	1,074	1,074	1,051	1,051	4,400	1,051
2021-05-10	1,070	1,077	1,061	1,074	9,300	1,074
2021-05-07	1,078	1,079	1,057	1,066	6,000	1,066
2021-05-06	1,068	1,077	1,055	1,066	21,900	1,066
2021-04-30	1,044	1,064	1,044	1,049	6,800	1,049
2021-04-28	1,047	1,050	1,044	1,044	6,400	1,044
2021-04-27	1,050	1,054	1,047	1,052	7,800	1,052
2021-04-26	1,056	1,057	1,050	1,051	11,600	1,051
2021-04-23	1,059	1,066	1,053	1,055	8,000	1,055
2021-04-22	1,063	1,066	1,056	1,056	19,200	1,056
2021-04-21	1,073	1,076	1,061	1,061	22,700	1,061
2021-04-20	1,076	1,085	1,072	1,073	24,800	1,073
2021-04-19	1,079	1,088	1,078	1,079	14,000	1,079
2021-04-16	1,086	1,090	1,079	1,079	24,700	1,079
2021-04-15	1,094	1,096	1,088	1,090	8,300	1,090
2021-04-14	1,090	1,095	1,081	1,094	24,000	1,094
2021-04-13	1,098	1,098	1,093	1,093	2,700	1,093
2021-04-12	1,103	1,103	1,091	1,095	7,700	1,095
2021-04-09	1,096	1,103	1,095	1,100	7,600	1,100
2021-04-08	1,109	1,109	1,097	1,098	8,500	1,098
2021-04-07	1,109	1,114	1,101	1,112	5,500	1,112
2021-04-06	1,092	1,115	1,092	1,106	9,600	1,106
2021-04-05	1,100	1,129	1,090	1,091	18,500	1,091
2021-04-02	1,118	1,118	1,095	1,098	23,900	1,098
2021-04-01	1,124	1,164	1,100	1,110	39,000	1,110
2021-03-31	1,128	1,128	1,121	1,124	4,600	1,124
2021-03-30	1,132	1,139	1,122	1,128	6,600	1,128
2021-03-29	1,135	1,139	1,127	1,139	9,000	1,139
2021-03-26	1,133	1,136	1,120	1,130	5,500	1,130
2021-03-25	1,120	1,126	1,113	1,114	9,500	1,114
2021-03-24	1,129	1,129	1,113	1,114	9,700	1,114
2021-03-23	1,122	1,145	1,122	1,130	12,400	1,130
2021-03-22	1,159	1,163	1,090	1,122	62,200	1,122
2021-03-19	1,165	1,168	1,141	1,151	15,600	1,151
2021-03-18	1,180	1,185	1,164	1,168	15,300	1,168
2021-03-17	1,184	1,187	1,177	1,177	8,100	1,177
2021-03-16	1,184	1,188	1,177	1,179	4,800	1,179
2021-03-15	1,180	1,185	1,175	1,183	21,900	1,183
2021-03-12	1,184	1,185	1,171	1,171	9,100	1,171
2021-03-11	1,190	1,195	1,162	1,179	21,700	1,179
2021-03-10	1,124	1,171	1,124	1,171	46,700	1,171
2021-03-09	1,100	1,141	1,100	1,120	26,900	1,120
2021-03-08	1,092	1,098	1,089	1,098	8,800	1,098
2021-03-05	1,089	1,093	1,075	1,078	17,000	1,078
2021-03-04	1,090	1,094	1,087	1,087	12,000	1,087
2021-03-03	1,099	1,100	1,087	1,088	13,400	1,088
2021-03-02	1,111	1,111	1,087	1,099	34,700	1,099
2021-03-01	1,118	1,118	1,100	1,101	22,800	1,101
2021-02-26	1,100	1,117	1,088	1,112	21,200	1,112
2021-02-25	1,115	1,116	1,101	1,101	21,100	1,101
2021-02-24	1,127	1,135	1,114	1,114	22,700	1,114
2021-02-22	1,136	1,136	1,127	1,127	22,600	1,127
2021-02-19	1,152	1,152	1,126	1,136	29,900	1,136
2021-02-18	1,160	1,164	1,151	1,151	8,100	1,151
2021-02-17	1,152	1,172	1,152	1,160	15,500	1,160
2021-02-16	1,174	1,176	1,152	1,152	28,800	1,152
2021-02-15	1,200	1,205	1,170	1,174	26,800	1,174
2021-02-12	1,210	1,233	1,197	1,198	26,400	1,198
2021-02-10	1,214	1,216	1,203	1,205	13,200	1,205
2021-02-09	1,205	1,230	1,202	1,215	7,900	1,215
2021-02-08	1,213	1,213	1,205	1,205	10,500	1,205
2021-02-05	1,200	1,206	1,195	1,206	5,600	1,206
2021-02-04	1,209	1,209	1,192	1,197	8,300	1,197
2021-02-03	1,212	1,212	1,195	1,195	4,000	1,195
2021-02-02	1,200	1,209	1,191	1,197	3,500	1,197
2021-02-01	1,185	1,192	1,179	1,190	4,900	1,190
2021-01-29	1,205	1,207	1,190	1,192	8,900	1,192
2021-01-28	1,206	1,207	1,202	1,205	5,300	1,205
2021-01-27	1,206	1,216	1,206	1,209	4,000	1,209
2021-01-26	1,213	1,215	1,206	1,210	6,500	1,210
2021-01-25	1,216	1,220	1,212	1,212	7,200	1,212
2021-01-22	1,221	1,227	1,219	1,220	4,400	1,220
2021-01-21	1,220	1,226	1,220	1,221	2,500	1,221
2021-01-20	1,212	1,234	1,212	1,217	12,100	1,217
2021-01-19	1,221	1,222	1,219	1,221	9,700	1,221
2021-01-18	1,224	1,229	1,221	1,221	3,200	1,221
2021-01-15	1,227	1,238	1,223	1,223	5,300	1,223
2021-01-14	1,230	1,240	1,228	1,230	4,500	1,230
2021-01-13	1,249	1,249	1,227	1,227	12,600	1,227
2021-01-12	1,245	1,247	1,238	1,239	17,900	1,239
2021-01-08	1,241	1,250	1,240	1,240	2,500	1,240
2021-01-07	1,242	1,253	1,240	1,240	3,500	1,240
2021-01-06	1,245	1,245	1,240	1,242	6,900	1,242
2021-01-05	1,245	1,245	1,239	1,240	3,600	1,240
2021-01-04	1,242	1,254	1,237	1,245	5,800	1,245

分割・併合履歴： [1987-09-26]1株→1.05株