5194 相模ゴム工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 958 | 1,000 | 958 | 1,000 | 20,900 | 1,000 |
| 2024-12-27 | 964 | 977 | 959 | 963 | 5,200 | 963 |
| 2024-12-26 | 976 | 976 | 956 | 970 | 15,400 | 970 |
| 2024-12-25 | 979 | 979 | 966 | 976 | 17,500 | 976 |
| 2024-12-24 | 975 | 979 | 967 | 979 | 4,700 | 979 |
| 2024-12-23 | 973 | 987 | 973 | 976 | 2,300 | 976 |
| 2024-12-20 | 980 | 981 | 973 | 973 | 3,200 | 973 |
| 2024-12-19 | 976 | 981 | 972 | 981 | 2,400 | 981 |
| 2024-12-18 | 978 | 983 | 976 | 981 | 7,200 | 981 |
| 2024-12-17 | 987 | 994 | 979 | 988 | 3,200 | 988 |
| 2024-12-16 | 993 | 993 | 983 | 987 | 6,000 | 987 |
| 2024-12-13 | 991 | 1,000 | 972 | 993 | 10,000 | 993 |
| 2024-12-12 | 993 | 1,001 | 991 | 991 | 4,100 | 991 |
| 2024-12-11 | 999 | 1,002 | 990 | 993 | 3,400 | 993 |
| 2024-12-10 | 997 | 1,000 | 986 | 1,000 | 5,100 | 1,000 |
| 2024-12-09 | 1,000 | 1,015 | 986 | 997 | 14,000 | 997 |
| 2024-12-06 | 982 | 997 | 982 | 997 | 9,800 | 997 |
| 2024-12-05 | 991 | 1,010 | 982 | 982 | 14,600 | 982 |
| 2024-12-04 | 994 | 1,010 | 992 | 994 | 12,800 | 994 |
| 2024-12-03 | 996 | 1,005 | 995 | 995 | 4,800 | 995 |
| 2024-12-02 | 1,000 | 1,022 | 991 | 996 | 15,000 | 996 |
| 2024-11-29 | 1,027 | 1,039 | 1,011 | 1,020 | 5,500 | 1,020 |
| 2024-11-28 | 1,045 | 1,048 | 1,041 | 1,048 | 2,500 | 1,048 |
| 2024-11-27 | 1,069 | 1,069 | 1,047 | 1,048 | 2,700 | 1,048 |
| 2024-11-26 | 1,068 | 1,069 | 1,030 | 1,069 | 8,400 | 1,069 |
| 2024-11-25 | 1,090 | 1,090 | 1,050 | 1,069 | 9,200 | 1,069 |
| 2024-11-22 | 1,110 | 1,112 | 1,070 | 1,080 | 15,900 | 1,080 |
| 2024-11-21 | 1,084 | 1,217 | 1,061 | 1,099 | 85,100 | 1,099 |
| 2024-11-20 | 1,034 | 1,042 | 1,032 | 1,032 | 1,600 | 1,032 |
| 2024-11-19 | 1,052 | 1,052 | 1,008 | 1,044 | 3,000 | 1,044 |
| 2024-11-18 | 1,013 | 1,053 | 1,010 | 1,053 | 16,500 | 1,053 |
| 2024-11-15 | 1,040 | 1,040 | 1,014 | 1,025 | 9,400 | 1,025 |
| 2024-11-14 | 1,089 | 1,089 | 1,049 | 1,065 | 17,000 | 1,065 |
| 2024-11-13 | 1,089 | 1,089 | 1,063 | 1,086 | 9,600 | 1,086 |
| 2024-11-12 | 1,040 | 1,089 | 1,040 | 1,082 | 14,800 | 1,082 |
| 2024-11-11 | 1,026 | 1,046 | 1,021 | 1,044 | 17,500 | 1,044 |
| 2024-11-08 | 1,026 | 1,040 | 1,025 | 1,027 | 2,800 | 1,027 |
| 2024-11-07 | 1,036 | 1,044 | 1,026 | 1,031 | 3,600 | 1,031 |
| 2024-11-06 | 1,030 | 1,036 | 1,024 | 1,036 | 3,600 | 1,036 |
| 2024-11-05 | 1,018 | 1,030 | 1,018 | 1,030 | 1,000 | 1,030 |
| 2024-11-01 | 1,025 | 1,025 | 1,015 | 1,017 | 2,300 | 1,017 |
| 2024-10-31 | 1,015 | 1,034 | 1,015 | 1,029 | 5,700 | 1,029 |
| 2024-10-30 | 1,015 | 1,039 | 1,015 | 1,025 | 2,000 | 1,025 |
| 2024-10-29 | 1,012 | 1,046 | 1,002 | 1,015 | 8,200 | 1,015 |
| 2024-10-28 | - | - | - | 1,012 | - | 1,012 |
| 2024-10-25 | 1,009 | 1,015 | 1,001 | 1,012 | 1,500 | 1,012 |
| 2024-10-24 | 1,019 | 1,019 | 1,001 | 1,018 | 5,200 | 1,018 |
| 2024-10-23 | 1,003 | 1,019 | 993 | 1,019 | 6,800 | 1,019 |
| 2024-10-22 | 1,020 | 1,030 | 1,007 | 1,019 | 4,000 | 1,019 |
| 2024-10-21 | 1,035 | 1,036 | 1,012 | 1,031 | 2,700 | 1,031 |
| 2024-10-18 | 1,040 | 1,042 | 1,040 | 1,042 | 1,400 | 1,042 |
| 2024-10-17 | 1,035 | 1,047 | 1,035 | 1,046 | 1,500 | 1,046 |
| 2024-10-16 | 1,042 | 1,050 | 1,040 | 1,049 | 1,000 | 1,049 |
| 2024-10-15 | 1,057 | 1,057 | 1,041 | 1,051 | 4,500 | 1,051 |
| 2024-10-11 | 1,050 | 1,060 | 1,048 | 1,058 | 3,500 | 1,058 |
| 2024-10-10 | 1,052 | 1,052 | 1,031 | 1,050 | 12,100 | 1,050 |
| 2024-10-09 | 1,040 | 1,053 | 1,025 | 1,052 | 8,000 | 1,052 |
| 2024-10-08 | 1,041 | 1,064 | 1,029 | 1,040 | 25,900 | 1,040 |
| 2024-10-07 | 1,027 | 1,040 | 1,009 | 1,039 | 8,300 | 1,039 |
| 2024-10-04 | 1,019 | 1,027 | 1,010 | 1,027 | 1,300 | 1,027 |
| 2024-10-03 | 1,024 | 1,024 | 1,001 | 1,001 | 1,900 | 1,001 |
| 2024-10-02 | 1,024 | 1,026 | 1,007 | 1,024 | 2,200 | 1,024 |
| 2024-10-01 | 1,010 | 1,029 | 1,003 | 1,027 | 1,700 | 1,027 |
| 2024-09-30 | 1,011 | 1,011 | 984 | 1,000 | 2,000 | 1,000 |
| 2024-09-27 | 1,020 | 1,020 | 1,005 | 1,020 | 300 | 1,020 |
| 2024-09-26 | 1,003 | 1,031 | 1,000 | 1,020 | 1,300 | 1,020 |
| 2024-09-25 | 1,005 | 1,022 | 1,005 | 1,006 | 6,800 | 1,006 |
| 2024-09-24 | 998 | 1,031 | 975 | 1,006 | 7,600 | 1,006 |
| 2024-09-20 | 999 | 1,002 | 984 | 998 | 3,400 | 998 |
| 2024-09-19 | 990 | 1,000 | 983 | 1,000 | 1,800 | 1,000 |
| 2024-09-18 | 1,007 | 1,011 | 990 | 990 | 6,400 | 990 |
| 2024-09-17 | 1,018 | 1,018 | 980 | 1,011 | 19,600 | 1,011 |
| 2024-09-13 | 1,003 | 1,037 | 1,003 | 1,018 | 2,100 | 1,018 |
| 2024-09-12 | 1,007 | 1,027 | 1,001 | 1,012 | 5,800 | 1,012 |
| 2024-09-11 | 1,018 | 1,018 | 990 | 1,007 | 13,500 | 1,007 |
| 2024-09-10 | 1,011 | 1,019 | 993 | 1,018 | 4,400 | 1,018 |
| 2024-09-09 | 992 | 1,002 | 982 | 996 | 2,000 | 996 |
| 2024-09-06 | 993 | 1,008 | 986 | 1,008 | 11,600 | 1,008 |
| 2024-09-05 | 981 | 1,000 | 981 | 997 | 5,300 | 997 |
| 2024-09-04 | 986 | 998 | 982 | 994 | 5,100 | 994 |
| 2024-09-03 | 1,020 | 1,020 | 993 | 1,007 | 9,600 | 1,007 |
| 2024-09-02 | 1,033 | 1,038 | 1,000 | 1,021 | 7,500 | 1,021 |
| 2024-08-30 | 1,025 | 1,034 | 1,024 | 1,033 | 2,200 | 1,033 |
| 2024-08-29 | 1,037 | 1,037 | 1,026 | 1,034 | 2,600 | 1,034 |
| 2024-08-28 | 1,022 | 1,060 | 1,021 | 1,039 | 13,200 | 1,039 |
| 2024-08-27 | 1,065 | 1,065 | 1,015 | 1,021 | 11,800 | 1,021 |
| 2024-08-26 | 1,071 | 1,100 | 1,065 | 1,065 | 12,900 | 1,065 |
| 2024-08-23 | 1,047 | 1,084 | 1,037 | 1,071 | 38,600 | 1,071 |
| 2024-08-22 | 1,030 | 1,049 | 1,014 | 1,047 | 4,800 | 1,047 |
| 2024-08-21 | 1,046 | 1,046 | 1,023 | 1,031 | 4,600 | 1,031 |
| 2024-08-20 | 1,050 | 1,050 | 1,016 | 1,046 | 4,300 | 1,046 |
| 2024-08-19 | 1,027 | 1,055 | 1,022 | 1,050 | 22,200 | 1,050 |
| 2024-08-16 | 1,030 | 1,039 | 1,000 | 1,037 | 23,500 | 1,037 |
| 2024-08-15 | 977 | 1,030 | 950 | 1,030 | 36,500 | 1,030 |
| 2024-08-14 | 927 | 989 | 926 | 977 | 5,700 | 977 |
| 2024-08-13 | 946 | 946 | 920 | 925 | 3,700 | 925 |
| 2024-08-09 | 950 | 970 | 930 | 946 | 8,100 | 946 |
| 2024-08-08 | 970 | 970 | 925 | 940 | 3,100 | 940 |
| 2024-08-07 | 858 | 1,000 | 850 | 983 | 38,000 | 983 |
| 2024-08-06 | 813 | 914 | 802 | 865 | 25,100 | 865 |
| 2024-08-05 | 872 | 901 | 797 | 797 | 42,400 | 797 |
| 2024-08-02 | 973 | 987 | 919 | 947 | 49,900 | 947 |
| 2024-08-01 | 1,000 | 1,013 | 974 | 1,013 | 15,500 | 1,013 |
| 2024-07-31 | 988 | 1,000 | 987 | 1,000 | 2,700 | 1,000 |
| 2024-07-30 | 1,013 | 1,013 | 988 | 994 | 1,600 | 994 |
| 2024-07-29 | 978 | 1,000 | 978 | 987 | 5,800 | 987 |
| 2024-07-26 | 988 | 988 | 970 | 978 | 9,000 | 978 |
| 2024-07-25 | 980 | 989 | 970 | 989 | 15,300 | 989 |
| 2024-07-24 | 1,017 | 1,017 | 989 | 993 | 11,400 | 993 |
| 2024-07-23 | 1,015 | 1,019 | 1,000 | 1,019 | 10,200 | 1,019 |
| 2024-07-22 | 1,005 | 1,030 | 1,005 | 1,015 | 6,300 | 1,015 |
| 2024-07-19 | 1,018 | 1,018 | 1,003 | 1,005 | 4,400 | 1,005 |
| 2024-07-18 | 1,010 | 1,023 | 1,006 | 1,018 | 13,200 | 1,018 |
| 2024-07-17 | 1,020 | 1,034 | 1,015 | 1,028 | 9,500 | 1,028 |
| 2024-07-16 | 1,028 | 1,028 | 1,008 | 1,020 | 14,800 | 1,020 |
| 2024-07-12 | 1,011 | 1,046 | 1,009 | 1,028 | 11,300 | 1,028 |
| 2024-07-11 | 1,055 | 1,055 | 1,020 | 1,029 | 10,200 | 1,029 |
| 2024-07-10 | 1,075 | 1,075 | 1,050 | 1,055 | 11,900 | 1,055 |
| 2024-07-09 | 1,086 | 1,126 | 1,022 | 1,085 | 47,800 | 1,085 |
| 2024-07-08 | 997 | 1,098 | 996 | 1,070 | 55,800 | 1,070 |
| 2024-07-05 | 986 | 997 | 979 | 997 | 13,900 | 997 |
| 2024-07-04 | 990 | 997 | 976 | 986 | 16,400 | 986 |
| 2024-07-03 | 988 | 995 | 978 | 980 | 19,200 | 980 |
| 2024-07-02 | 955 | 980 | 950 | 980 | 20,300 | 980 |
| 2024-07-01 | 944 | 1,001 | 935 | 963 | 53,100 | 963 |
| 2024-06-28 | 859 | 990 | 847 | 952 | 67,600 | 952 |
| 2024-06-27 | 860 | 860 | 841 | 857 | 2,600 | 857 |
| 2024-06-26 | 848 | 850 | 841 | 849 | 4,600 | 849 |
| 2024-06-25 | 838 | 859 | 838 | 850 | 6,500 | 850 |
| 2024-06-24 | 822 | 839 | 821 | 839 | 4,200 | 839 |
| 2024-06-21 | 823 | 825 | 820 | 822 | 8,800 | 822 |
| 2024-06-20 | 820 | 840 | 818 | 823 | 29,000 | 823 |
| 2024-06-19 | 879 | 879 | 826 | 826 | 20,500 | 826 |
| 2024-06-18 | 898 | 898 | 872 | 879 | 12,900 | 879 |
| 2024-06-17 | 903 | 903 | 900 | 900 | 2,400 | 900 |
| 2024-06-14 | 905 | 916 | 901 | 911 | 1,200 | 911 |
| 2024-06-13 | 909 | 910 | 905 | 905 | 4,400 | 905 |
| 2024-06-12 | 911 | 914 | 910 | 910 | 1,900 | 910 |
| 2024-06-11 | 912 | 913 | 910 | 911 | 900 | 911 |
| 2024-06-10 | 901 | 920 | 901 | 915 | 1,800 | 915 |
| 2024-06-07 | 905 | 906 | 901 | 901 | 1,900 | 901 |
| 2024-06-06 | 901 | 907 | 901 | 907 | 1,300 | 907 |
| 2024-06-05 | 907 | 927 | 901 | 901 | 4,400 | 901 |
| 2024-06-04 | 915 | 915 | 906 | 907 | 3,800 | 907 |
| 2024-06-03 | 922 | 924 | 906 | 915 | 3,100 | 915 |
| 2024-05-31 | 907 | 923 | 907 | 922 | 1,400 | 922 |
| 2024-05-30 | 930 | 930 | 906 | 906 | 10,600 | 906 |
| 2024-05-29 | 939 | 940 | 917 | 931 | 18,400 | 931 |
| 2024-05-28 | 956 | 956 | 936 | 939 | 9,700 | 939 |
| 2024-05-27 | 959 | 961 | 949 | 957 | 5,400 | 957 |
| 2024-05-24 | 975 | 975 | 938 | 961 | 13,600 | 961 |
| 2024-05-23 | 982 | 982 | 951 | 978 | 12,300 | 978 |
| 2024-05-22 | 970 | 983 | 969 | 983 | 19,500 | 983 |
| 2024-05-21 | 964 | 970 | 961 | 970 | 23,600 | 970 |
| 2024-05-20 | 958 | 964 | 940 | 964 | 21,700 | 964 |
| 2024-05-17 | 937 | 964 | 937 | 964 | 22,700 | 964 |
| 2024-05-16 | 959 | 959 | 940 | 940 | 13,000 | 940 |
| 2024-05-15 | 958 | 960 | 944 | 950 | 6,800 | 950 |
| 2024-05-14 | 945 | 958 | 945 | 958 | 900 | 958 |
| 2024-05-13 | 944 | 949 | 944 | 944 | 12,300 | 944 |
| 2024-05-10 | 947 | 962 | 942 | 944 | 1,500 | 944 |
| 2024-05-09 | 950 | 963 | 948 | 963 | 2,500 | 963 |
| 2024-05-08 | 944 | 950 | 944 | 950 | 700 | 950 |
| 2024-05-07 | 965 | 965 | 953 | 964 | 1,400 | 964 |
| 2024-05-02 | 954 | 965 | 954 | 965 | 9,600 | 965 |
| 2024-05-01 | 954 | 955 | 945 | 953 | 1,900 | 953 |
| 2024-04-30 | 955 | 955 | 935 | 950 | 6,100 | 950 |
| 2024-04-26 | 942 | 955 | 942 | 955 | 5,700 | 955 |
| 2024-04-25 | 950 | 950 | 935 | 947 | 9,900 | 947 |
| 2024-04-24 | 939 | 950 | 916 | 950 | 16,800 | 950 |
| 2024-04-23 | 934 | 941 | 934 | 939 | 1,600 | 939 |
| 2024-04-22 | 947 | 947 | 935 | 946 | 1,900 | 946 |
| 2024-04-19 | 949 | 949 | 936 | 947 | 1,200 | 947 |
| 2024-04-18 | 935 | 950 | 931 | 949 | 2,100 | 949 |
| 2024-04-17 | 940 | 941 | 935 | 935 | 1,800 | 935 |
| 2024-04-16 | 950 | 950 | 940 | 950 | 800 | 950 |
| 2024-04-15 | 934 | 950 | 934 | 950 | 2,900 | 950 |
| 2024-04-12 | 936 | 936 | 929 | 935 | 3,200 | 935 |
| 2024-04-11 | 942 | 942 | 936 | 936 | 1,200 | 936 |
| 2024-04-10 | 948 | 948 | 939 | 942 | 1,300 | 942 |
| 2024-04-09 | 951 | 951 | 940 | 950 | 1,800 | 950 |
| 2024-04-08 | 943 | 951 | 935 | 951 | 1,700 | 951 |
| 2024-04-05 | 931 | 943 | 911 | 943 | 11,600 | 943 |
| 2024-04-04 | 949 | 949 | 930 | 943 | 10,400 | 943 |
| 2024-04-03 | 948 | 949 | 935 | 949 | 4,800 | 949 |
| 2024-04-02 | 947 | 949 | 943 | 949 | 2,400 | 949 |
| 2024-04-01 | 962 | 962 | 947 | 947 | 4,000 | 947 |
| 2024-03-29 | 969 | 969 | 952 | 962 | 2,500 | 962 |
| 2024-03-28 | 950 | 978 | 950 | 966 | 9,600 | 966 |
| 2024-03-27 | 952 | 959 | 950 | 957 | 4,400 | 957 |
| 2024-03-26 | 945 | 957 | 945 | 952 | 4,300 | 952 |
| 2024-03-25 | 945 | 949 | 944 | 949 | 2,900 | 949 |
| 2024-03-22 | 949 | 951 | 945 | 945 | 6,900 | 945 |
| 2024-03-21 | 958 | 959 | 949 | 949 | 9,900 | 949 |
| 2024-03-19 | 951 | 955 | 950 | 951 | 3,500 | 951 |
| 2024-03-18 | 959 | 959 | 950 | 951 | 1,700 | 951 |
| 2024-03-15 | 952 | 955 | 949 | 949 | 7,800 | 949 |
| 2024-03-14 | 952 | 953 | 951 | 952 | 2,300 | 952 |
| 2024-03-13 | 950 | 953 | 950 | 953 | 5,000 | 953 |
| 2024-03-12 | 951 | 951 | 949 | 949 | 1,800 | 949 |
| 2024-03-11 | 949 | 957 | 948 | 957 | 11,100 | 957 |
| 2024-03-08 | 952 | 952 | 947 | 951 | 2,400 | 951 |
| 2024-03-07 | 950 | 958 | 948 | 952 | 2,900 | 952 |
| 2024-03-06 | 948 | 951 | 946 | 950 | 5,400 | 950 |
| 2024-03-05 | 946 | 950 | 945 | 948 | 8,000 | 948 |
| 2024-03-04 | 947 | 967 | 945 | 957 | 11,600 | 957 |
| 2024-03-01 | 935 | 968 | 935 | 952 | 34,100 | 952 |
| 2024-02-29 | 945 | 945 | 935 | 936 | 10,000 | 936 |
| 2024-02-28 | 941 | 945 | 935 | 945 | 2,900 | 945 |
| 2024-02-27 | 944 | 944 | 934 | 941 | 5,300 | 941 |
| 2024-02-26 | 942 | 944 | 938 | 944 | 2,200 | 944 |
| 2024-02-22 | 942 | 942 | 931 | 942 | 5,500 | 942 |
| 2024-02-21 | 942 | 942 | 936 | 942 | 2,400 | 942 |
| 2024-02-20 | 931 | 943 | 931 | 942 | 3,000 | 942 |
| 2024-02-19 | 930 | 939 | 930 | 931 | 5,200 | 931 |
| 2024-02-16 | 949 | 949 | 929 | 929 | 14,600 | 929 |
| 2024-02-15 | 933 | 950 | 930 | 949 | 22,900 | 949 |
| 2024-02-14 | 938 | 955 | 938 | 953 | 5,300 | 953 |
| 2024-02-13 | 950 | 950 | 933 | 950 | 7,700 | 950 |
| 2024-02-09 | 950 | 954 | 945 | 950 | 5,200 | 950 |
| 2024-02-08 | 964 | 967 | 955 | 956 | 2,400 | 956 |
| 2024-02-07 | 980 | 982 | 950 | 964 | 19,900 | 964 |
| 2024-02-06 | 946 | 965 | 945 | 965 | 9,800 | 965 |
| 2024-02-05 | 943 | 951 | 939 | 946 | 6,200 | 946 |
| 2024-02-02 | 943 | 947 | 936 | 943 | 4,300 | 943 |
| 2024-02-01 | 945 | 945 | 925 | 944 | 19,400 | 944 |
| 2024-01-31 | 944 | 949 | 944 | 945 | 2,800 | 945 |
| 2024-01-30 | 944 | 950 | 944 | 944 | 1,500 | 944 |
| 2024-01-29 | 939 | 953 | 939 | 944 | 7,900 | 944 |
| 2024-01-26 | 930 | 950 | 930 | 937 | 9,000 | 937 |
| 2024-01-25 | 925 | 936 | 925 | 935 | 2,800 | 935 |
| 2024-01-24 | 934 | 940 | 919 | 921 | 16,800 | 921 |
| 2024-01-23 | 935 | 938 | 929 | 935 | 6,400 | 935 |
| 2024-01-22 | 940 | 942 | 935 | 935 | 7,700 | 935 |
| 2024-01-19 | 945 | 945 | 936 | 940 | 2,900 | 940 |
| 2024-01-18 | 925 | 945 | 925 | 945 | 5,800 | 945 |
| 2024-01-17 | 921 | 931 | 921 | 926 | 4,100 | 926 |
| 2024-01-16 | 940 | 940 | 926 | 926 | 6,900 | 926 |
| 2024-01-15 | 945 | 945 | 928 | 940 | 11,400 | 940 |
| 2024-01-12 | 950 | 950 | 941 | 945 | 7,600 | 945 |
| 2024-01-11 | 960 | 965 | 946 | 949 | 9,900 | 949 |
| 2024-01-10 | 951 | 965 | 950 | 960 | 17,000 | 960 |
| 2024-01-09 | 930 | 952 | 930 | 951 | 21,600 | 951 |
| 2024-01-05 | 918 | 926 | 912 | 926 | 12,700 | 926 |
| 2024-01-04 | 902 | 919 | 902 | 908 | 11,500 | 908 |
分割・併合履歴 ： [1987-09-26]1株→1.05株