5194 相模ゴム工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	730	735	727	735	7,200	735
2022-12-29	727	732	727	729	3,300	729
2022-12-28	734	734	726	727	13,700	727
2022-12-27	728	731	725	728	14,500	728
2022-12-26	729	736	728	731	12,900	731
2022-12-23	730	735	730	730	5,000	730
2022-12-22	732	734	730	732	5,600	732
2022-12-21	732	737	731	732	6,600	732
2022-12-20	737	738	732	732	18,500	732
2022-12-19	733	736	730	733	8,400	733
2022-12-16	738	739	731	731	11,700	731
2022-12-15	738	742	736	738	13,500	738
2022-12-14	738	740	736	737	7,300	737
2022-12-13	739	743	738	738	5,000	738
2022-12-12	738	741	738	739	3,100	739
2022-12-09	742	743	738	738	5,700	738
2022-12-08	739	739	737	739	9,300	739
2022-12-07	742	742	738	739	11,800	739
2022-12-06	740	742	738	742	7,500	742
2022-12-05	741	743	740	740	4,800	740
2022-12-02	744	744	741	741	1,700	741
2022-12-01	745	745	741	741	1,500	741
2022-11-30	748	748	742	742	5,300	742
2022-11-29	755	755	740	744	14,100	744
2022-11-28	755	755	747	749	3,100	749
2022-11-25	755	757	746	752	3,600	752
2022-11-24	759	759	741	755	21,100	755
2022-11-22	759	759	755	757	900	757
2022-11-21	761	761	750	755	2,600	755
2022-11-18	759	765	756	761	6,600	761
2022-11-17	755	763	753	763	2,900	763
2022-11-16	753	759	753	756	2,500	756
2022-11-15	756	765	749	752	14,600	752
2022-11-14	751	755	749	755	7,700	755
2022-11-11	752	753	748	751	4,100	751
2022-11-10	747	747	747	747	600	747
2022-11-09	750	750	746	746	2,900	746
2022-11-08	754	755	744	750	11,300	750
2022-11-07	756	756	747	748	5,900	748
2022-11-04	758	758	748	755	7,400	755
2022-11-02	756	758	747	758	6,900	758
2022-11-01	756	756	751	755	900	755
2022-10-31	758	758	755	757	1,400	757
2022-10-28	752	759	751	759	1,000	759
2022-10-27	754	754	749	754	2,100	754
2022-10-26	751	754	751	751	900	751
2022-10-25	760	760	752	752	1,300	752
2022-10-24	756	757	756	756	3,400	756
2022-10-21	760	764	756	756	2,000	756
2022-10-20	759	762	756	762	2,300	762
2022-10-19	761	761	749	759	9,200	759
2022-10-18	750	760	750	759	4,100	759
2022-10-17	752	758	750	756	6,600	756
2022-10-14	747	750	743	750	1,600	750
2022-10-13	746	749	742	742	1,500	742
2022-10-12	737	747	737	746	2,500	746
2022-10-11	744	744	738	742	3,400	742
2022-10-07	749	749	745	746	500	746
2022-10-06	746	751	743	747	1,600	747
2022-10-05	749	750	745	746	1,900	746
2022-10-04	746	750	734	750	9,500	750
2022-10-03	748	749	742	746	4,800	746
2022-09-30	750	759	750	759	1,100	759
2022-09-29	756	759	750	750	600	750
2022-09-28	762	762	747	753	10,300	753
2022-09-27	759	759	755	759	2,200	759
2022-09-26	758	762	756	758	3,800	758
2022-09-22	760	760	753	758	4,100	758
2022-09-21	771	788	758	764	8,200	764
2022-09-20	768	773	766	772	3,000	772
2022-09-16	763	767	763	764	6,800	764
2022-09-15	762	763	756	763	25,000	763
2022-09-14	754	762	754	762	4,500	762
2022-09-13	759	762	754	757	4,400	757
2022-09-12	759	761	754	758	4,400	758
2022-09-09	756	762	756	756	4,700	756
2022-09-08	753	756	753	756	4,600	756
2022-09-07	756	756	751	753	4,300	753
2022-09-06	755	765	753	756	8,000	756
2022-09-05	753	759	751	757	5,100	757
2022-09-02	762	762	751	753	9,200	753
2022-09-01	769	769	759	762	8,100	762
2022-08-31	765	766	760	765	6,700	765
2022-08-30	770	770	761	770	4,200	770
2022-08-29	760	772	760	770	7,100	770
2022-08-26	761	763	759	759	5,100	759
2022-08-25	762	766	759	764	5,200	764
2022-08-24	764	764	760	761	4,700	761
2022-08-23	762	764	757	764	3,000	764
2022-08-22	761	762	757	762	3,300	762
2022-08-19	764	764	758	760	2,100	760
2022-08-18	757	763	757	763	4,600	763
2022-08-17	760	762	754	762	5,200	762
2022-08-16	763	763	753	757	7,900	757
2022-08-15	760	770	758	759	6,100	759
2022-08-12	760	770	754	754	16,100	754
2022-08-10	767	767	750	755	9,100	755
2022-08-09	746	768	746	758	13,200	758
2022-08-08	757	757	746	750	14,400	750
2022-08-05	755	757	752	757	3,300	757
2022-08-04	755	755	751	754	9,900	754
2022-08-03	767	767	753	753	10,100	753
2022-08-02	777	777	760	764	14,000	764
2022-08-01	792	792	766	770	30,900	770
2022-07-29	782	798	765	791	47,800	791
2022-07-28	774	779	758	768	38,100	768
2022-07-27	834	840	763	769	144,800	769
2022-07-26	789	885	783	819	528,000	819
2022-07-25	768	791	755	767	37,000	767
2022-07-22	750	750	745	749	2,600	749
2022-07-21	745	749	743	749	2,800	749
2022-07-20	750	751	743	745	8,600	745
2022-07-19	750	754	750	750	4,800	750
2022-07-15	744	748	741	748	2,900	748
2022-07-14	741	746	740	742	11,300	742
2022-07-13	750	753	750	753	3,500	753
2022-07-12	748	752	748	752	1,200	752
2022-07-11	752	755	748	748	900	748
2022-07-08	746	757	742	747	11,500	747
2022-07-07	744	746	739	742	1,900	742
2022-07-06	753	753	740	746	8,800	746
2022-07-05	755	757	750	750	4,100	750
2022-07-04	757	757	748	755	1,600	755
2022-07-01	754	754	748	753	700	753
2022-06-30	746	754	746	754	3,600	754
2022-06-29	750	753	745	750	10,000	750
2022-06-28	750	750	750	750	3,900	750
2022-06-27	751	756	747	750	5,200	750
2022-06-24	741	752	741	750	5,800	750
2022-06-23	738	750	738	750	1,400	750
2022-06-22	739	752	734	737	3,700	737
2022-06-21	739	739	733	733	2,500	733
2022-06-20	733	742	733	733	24,900	733
2022-06-17	730	739	728	737	5,100	737
2022-06-16	736	740	733	734	7,000	734
2022-06-15	739	740	736	736	5,700	736
2022-06-14	744	744	737	739	6,000	739
2022-06-13	750	750	745	745	4,100	745
2022-06-10	756	756	752	752	1,500	752
2022-06-09	758	759	753	757	2,600	757
2022-06-08	757	761	752	752	7,100	752
2022-06-07	757	758	757	758	1,700	758
2022-06-06	755	757	754	757	3,100	757
2022-06-03	757	757	751	753	4,100	753
2022-06-02	757	761	755	757	1,200	757
2022-06-01	756	756	751	755	1,200	755
2022-05-31	748	756	748	751	2,300	751
2022-05-30	746	748	744	748	4,100	748
2022-05-27	748	750	745	746	3,600	746
2022-05-26	753	753	748	748	5,800	748
2022-05-25	-	-	-	764	-	764
2022-05-24	764	765	753	764	5,800	764
2022-05-23	778	778	761	763	17,400	763
2022-05-20	767	786	757	765	100,900	765
2022-05-19	789	868	780	850	107,600	850
2022-05-18	768	799	763	799	12,700	799
2022-05-17	750	769	743	769	7,300	769
2022-05-16	746	746	730	745	6,300	745
2022-05-13	739	750	739	746	1,700	746
2022-05-12	748	748	745	746	900	746
2022-05-11	742	747	738	747	2,200	747
2022-05-10	744	744	731	742	1,900	742
2022-05-09	732	745	731	744	2,700	744
2022-05-06	735	736	730	736	4,600	736
2022-05-02	731	736	729	730	5,000	730
2022-04-28	745	745	733	734	6,800	734
2022-04-27	750	750	741	742	1,900	742
2022-04-26	754	755	742	750	18,800	750
2022-04-25	751	757	751	755	900	755
2022-04-22	776	776	752	760	3,500	760
2022-04-21	753	779	753	776	4,800	776
2022-04-20	778	779	750	760	4,300	760
2022-04-19	775	785	773	779	1,900	779
2022-04-18	780	781	772	781	700	781
2022-04-15	782	782	778	782	2,400	782
2022-04-14	779	782	770	782	1,200	782
2022-04-13	763	784	763	784	1,900	784
2022-04-12	768	772	765	768	3,000	768
2022-04-11	780	792	762	769	7,200	769
2022-04-08	773	797	773	797	8,400	797
2022-04-07	768	773	760	773	6,300	773
2022-04-06	769	774	769	774	700	774
2022-04-05	760	781	758	781	5,200	781
2022-04-04	761	762	760	760	2,400	760
2022-04-01	751	761	750	761	2,300	761
2022-03-31	754	765	749	751	4,400	751
2022-03-30	765	767	752	753	5,000	753
2022-03-29	763	770	759	764	4,700	764
2022-03-28	784	784	765	765	7,600	765
2022-03-25	773	778	766	773	4,800	773
2022-03-24	770	779	770	771	2,800	771
2022-03-23	773	783	772	772	8,800	772
2022-03-22	784	784	769	773	4,100	773
2022-03-18	753	765	748	756	2,800	756
2022-03-17	751	773	735	755	9,100	755
2022-03-16	735	751	735	745	5,100	745
2022-03-15	740	742	732	742	4,700	742
2022-03-14	743	747	740	740	6,500	740
2022-03-11	741	760	741	755	2,200	755
2022-03-10	772	788	755	760	10,400	760
2022-03-09	725	785	725	785	8,500	785
2022-03-08	754	759	722	722	25,800	722
2022-03-07	773	779	759	766	10,100	766
2022-03-04	791	791	773	773	21,700	773
2022-03-03	787	795	785	785	10,000	785
2022-03-02	802	802	786	793	6,600	793
2022-03-01	789	800	787	796	29,600	796
2022-02-28	800	800	788	789	15,500	789
2022-02-25	794	803	794	795	6,000	795
2022-02-24	820	820	788	796	30,000	796
2022-02-22	817	822	816	820	6,400	820
2022-02-21	816	823	815	823	6,900	823
2022-02-18	822	831	819	823	8,100	823
2022-02-17	831	831	820	821	14,800	821
2022-02-16	841	841	826	831	13,000	831
2022-02-15	861	863	818	841	60,400	841
2022-02-14	857	886	851	883	20,000	883
2022-02-10	853	865	848	856	11,700	856
2022-02-09	852	867	849	853	26,700	853
2022-02-08	842	878	840	844	12,300	844
2022-02-07	850	850	842	844	3,000	844
2022-02-04	845	850	837	850	12,900	850
2022-02-03	850	855	842	845	5,200	845
2022-02-02	851	856	850	850	3,300	850
2022-02-01	844	853	844	850	4,100	850
2022-01-31	830	847	830	844	4,800	844
2022-01-28	813	838	813	828	13,500	828
2022-01-27	831	842	812	813	76,400	813
2022-01-26	850	855	830	842	55,600	842
2022-01-25	878	878	861	862	8,000	862
2022-01-24	876	882	871	882	4,400	882
2022-01-21	865	879	863	876	19,400	876
2022-01-20	871	876	865	865	38,600	865
2022-01-19	882	883	865	868	18,800	868
2022-01-18	904	910	877	882	13,700	882
2022-01-17	901	910	899	904	2,000	904
2022-01-14	906	906	890	894	18,700	894
2022-01-13	921	921	897	912	4,600	912
2022-01-12	907	920	906	914	3,300	914
2022-01-11	888	899	876	899	10,400	899
2022-01-07	923	924	894	897	22,900	897
2022-01-06	944	944	920	923	11,400	923
2022-01-05	956	956	940	948	6,100	948
2022-01-04	964	964	945	945	8,700	945

分割・併合履歴： [1987-09-26]1株→1.05株