相模ゴム工業(5194)の株価時系列情報
相模ゴム工業(5194)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 581 | 590 | 576 | 576 | 15,000 |
| 1985/12/25 | 600 | 600 | 600 | 600 | 4,000 |
| 1985/12/24 | 600 | 600 | 600 | 600 | 1,000 |
| 1985/12/23 | 600 | 600 | 600 | 600 | 3,000 |
| 1985/12/20 | 600 | 600 | 600 | 600 | 13,000 |
| 1985/12/19 | 600 | 600 | 600 | 600 | 4,000 |
| 1985/12/18 | 600 | 600 | 600 | 600 | 1,000 |
| 1985/12/17 | 595 | 595 | 595 | 595 | 6,000 |
| 1985/12/16 | 604 | 604 | 600 | 600 | 2,000 |
| 1985/12/13 | 610 | 610 | 595 | 595 | 11,000 |
| 1985/12/12 | 600 | 600 | 600 | 600 | 3,000 |
| 1985/12/11 | 620 | 620 | 605 | 620 | 4,000 |
| 1985/12/10 | 630 | 630 | 630 | 630 | 1,000 |
| 1985/12/09 | 600 | 600 | 600 | 600 | 1,000 |
| 1985/12/04 | 601 | 601 | 601 | 601 | 1,000 |
| 1985/12/03 | 590 | 600 | 581 | 600 | 17,000 |
| 1985/12/02 | 590 | 590 | 580 | 580 | 6,000 |
| 1985/11/30 | 599 | 599 | 599 | 599 | 1,000 |
| 1985/11/29 | 600 | 600 | 600 | 600 | 4,000 |
| 1985/11/28 | 598 | 600 | 598 | 600 | 10,000 |
| 1985/11/26 | 599 | 600 | 599 | 600 | 14,000 |
| 1985/11/22 | 600 | 610 | 600 | 600 | 11,000 |
| 1985/11/21 | 601 | 601 | 600 | 600 | 6,000 |
| 1985/11/19 | 620 | 625 | 620 | 625 | 7,000 |
| 1985/11/18 | 625 | 630 | 625 | 630 | 5,000 |
| 1985/11/16 | 625 | 625 | 625 | 625 | 6,000 |
| 1985/11/15 | 600 | 600 | 600 | 600 | 3,000 |
| 1985/11/14 | 561 | 561 | 561 | 561 | 4,000 |
| 1985/11/13 | 551 | 551 | 551 | 551 | 3,000 |
| 1985/11/12 | 556 | 556 | 553 | 553 | 11,000 |
| 1985/11/08 | 564 | 564 | 564 | 564 | 6,000 |
| 1985/11/07 | 554 | 554 | 554 | 554 | 4,000 |
| 1985/11/06 | 557 | 557 | 556 | 556 | 5,000 |
| 1985/11/02 | 554 | 554 | 554 | 554 | 1,000 |
| 1985/11/01 | 553 | 553 | 553 | 553 | 2,000 |
| 1985/10/31 | 565 | 565 | 549 | 550 | 16,000 |
| 1985/10/30 | 570 | 570 | 565 | 565 | 7,000 |
| 1985/10/29 | 566 | 566 | 566 | 566 | 10,000 |
| 1985/10/24 | 600 | 600 | 596 | 596 | 4,000 |
| 1985/10/23 | 600 | 600 | 599 | 600 | 18,000 |
| 1985/10/21 | 601 | 601 | 600 | 600 | 3,000 |
| 1985/10/18 | 601 | 601 | 601 | 601 | 2,000 |
| 1985/10/16 | 605 | 605 | 600 | 600 | 13,000 |
| 1985/10/15 | 630 | 630 | 620 | 620 | 11,000 |
| 1985/10/14 | 618 | 619 | 608 | 619 | 3,000 |
| 1985/10/11 | 620 | 620 | 620 | 620 | 1,000 |
| 1985/10/08 | 600 | 600 | 600 | 600 | 4,000 |
| 1985/10/07 | 616 | 620 | 616 | 620 | 2,000 |
| 1985/10/03 | 600 | 601 | 600 | 600 | 4,000 |
| 1985/10/02 | 595 | 600 | 595 | 600 | 3,000 |
| 1985/10/01 | 590 | 600 | 590 | 590 | 5,000 |
| 1985/09/30 | 610 | 610 | 600 | 600 | 4,000 |
| 1985/09/27 | 600 | 600 | 600 | 600 | 4,000 |
| 1985/09/25 | 619 | 619 | 600 | 600 | 25,000 |
| 1985/09/24 | 630 | 630 | 629 | 629 | 14,000 |
| 1985/09/21 | 632 | 632 | 630 | 630 | 6,000 |
| 1985/09/20 | 635 | 635 | 630 | 630 | 6,000 |
| 1985/09/19 | 631 | 631 | 631 | 631 | 1,000 |
| 1985/09/18 | 630 | 630 | 630 | 630 | 3,000 |
| 1985/09/17 | 630 | 630 | 630 | 630 | 2,000 |
| 1985/09/12 | 636 | 636 | 625 | 625 | 2,000 |
| 1985/09/11 | 650 | 650 | 635 | 640 | 3,000 |
| 1985/09/09 | 641 | 641 | 640 | 640 | 2,000 |
| 1985/09/06 | 636 | 636 | 636 | 636 | 1,000 |
| 1985/09/05 | 640 | 640 | 635 | 635 | 10,000 |
| 1985/09/04 | 650 | 650 | 640 | 640 | 3,000 |
| 1985/09/03 | 670 | 670 | 650 | 650 | 15,000 |
| 1985/09/02 | 671 | 691 | 670 | 680 | 15,000 |
| 1985/08/31 | 650 | 666 | 650 | 666 | 10,000 |
| 1985/08/29 | 631 | 631 | 630 | 630 | 11,000 |
| 1985/08/28 | 610 | 610 | 610 | 610 | 4,000 |
| 1985/08/26 | 602 | 610 | 602 | 610 | 5,000 |
| 1985/08/24 | 620 | 620 | 605 | 605 | 5,000 |
| 1985/08/23 | 621 | 621 | 620 | 620 | 5,000 |
| 1985/08/21 | 620 | 620 | 620 | 620 | 5,000 |
| 1985/08/17 | 631 | 631 | 630 | 630 | 6,000 |
| 1985/08/16 | 641 | 641 | 631 | 631 | 6,000 |
| 1985/08/15 | 660 | 660 | 641 | 641 | 4,000 |
| 1985/08/14 | 660 | 660 | 660 | 660 | 6,000 |
| 1985/08/08 | 693 | 693 | 693 | 693 | 1,000 |
| 1985/08/07 | 698 | 698 | 695 | 695 | 2,000 |
| 1985/08/05 | 712 | 730 | 699 | 699 | 30,000 |
| 1985/08/01 | 622 | 622 | 622 | 622 | 11,000 |
| 1985/07/31 | 622 | 622 | 622 | 622 | 1,000 |
| 1985/07/30 | 620 | 620 | 620 | 620 | 4,000 |
| 1985/07/27 | 605 | 620 | 605 | 620 | 5,000 |
| 1985/07/26 | 600 | 600 | 600 | 600 | 4,000 |
| 1985/07/25 | 630 | 630 | 630 | 630 | 2,000 |
| 1985/07/24 | 649 | 650 | 625 | 650 | 8,000 |
| 1985/07/23 | 665 | 665 | 660 | 660 | 15,000 |
| 1985/07/22 | 661 | 668 | 661 | 668 | 2,000 |
| 1985/07/20 | 667 | 667 | 660 | 660 | 9,000 |
| 1985/07/19 | 663 | 670 | 663 | 670 | 9,000 |
| 1985/07/18 | 667 | 667 | 659 | 659 | 8,000 |
| 1985/07/17 | 699 | 699 | 659 | 659 | 17,000 |
| 1985/07/15 | 766 | 766 | 766 | 766 | 3,000 |
| 1985/07/12 | 770 | 770 | 768 | 768 | 19,000 |
| 1985/07/11 | 773 | 773 | 773 | 773 | 3,000 |
| 1985/07/10 | 779 | 785 | 773 | 773 | 117,000 |
| 1985/07/09 | 799 | 799 | 799 | 799 | 3,000 |
| 1985/07/08 | 798 | 800 | 798 | 800 | 11,000 |
| 1985/07/06 | 799 | 810 | 799 | 799 | 316,000 |
| 1985/07/05 | 851 | 880 | 829 | 829 | 33,000 |
| 1985/07/04 | 840 | 850 | 840 | 841 | 19,000 |
| 1985/07/03 | 840 | 852 | 840 | 840 | 58,000 |
| 1985/07/02 | 850 | 850 | 840 | 840 | 33,000 |
| 1985/07/01 | 860 | 860 | 850 | 850 | 37,000 |
| 1985/06/29 | 900 | 900 | 879 | 879 | 29,000 |
| 1985/06/28 | 900 | 900 | 880 | 880 | 58,000 |
| 1985/06/27 | 939 | 950 | 900 | 900 | 47,000 |
| 1985/06/26 | 930 | 950 | 930 | 942 | 134,000 |
| 1985/06/25 | 900 | 900 | 900 | 900 | 74,000 |
| 1985/06/22 | 1,060 | 1,060 | 1,000 | 1,000 | 33,000 |
| 1985/06/21 | 1,020 | 1,100 | 980 | 1,100 | 203,000 |
| 1985/06/20 | 920 | 1,000 | 919 | 1,000 | 315,000 |
| 1985/06/19 | 850 | 900 | 840 | 900 | 157,000 |
| 1985/06/18 | 840 | 850 | 839 | 850 | 121,000 |
| 1985/06/17 | 845 | 856 | 845 | 850 | 49,000 |
| 1985/06/15 | 865 | 885 | 855 | 855 | 71,000 |
| 1985/06/14 | 820 | 890 | 811 | 890 | 213,000 |
| 1985/06/13 | 720 | 800 | 711 | 800 | 199,000 |
| 1985/06/12 | 740 | 749 | 739 | 739 | 159,000 |
| 1985/06/11 | 710 | 770 | 710 | 760 | 190,000 |
| 1985/06/10 | 677 | 700 | 675 | 700 | 95,000 |
| 1985/06/07 | 659 | 680 | 659 | 675 | 69,000 |
| 1985/06/06 | 650 | 671 | 650 | 665 | 87,000 |
| 1985/06/05 | 650 | 659 | 641 | 659 | 142,000 |
| 1985/06/04 | 649 | 650 | 630 | 650 | 154,000 |
| 1985/06/03 | 599 | 630 | 599 | 630 | 102,000 |
| 1985/06/01 | 590 | 600 | 580 | 600 | 121,000 |
| 1985/05/31 | 598 | 598 | 590 | 590 | 56,000 |
| 1985/05/30 | 599 | 600 | 593 | 598 | 59,000 |
| 1985/05/29 | 585 | 600 | 585 | 599 | 137,000 |
| 1985/05/28 | 584 | 585 | 576 | 585 | 96,000 |
| 1985/05/27 | 550 | 602 | 550 | 600 | 227,000 |
| 1985/05/25 | 520 | 530 | 520 | 530 | 54,000 |
| 1985/05/24 | 504 | 510 | 500 | 510 | 33,000 |
| 1985/05/23 | 500 | 505 | 499 | 505 | 21,000 |
| 1985/05/22 | 505 | 505 | 499 | 499 | 17,000 |
| 1985/05/21 | 498 | 500 | 498 | 500 | 20,000 |
| 1985/05/18 | 488 | 488 | 488 | 488 | 3,000 |
| 1985/05/17 | 500 | 500 | 491 | 491 | 30,000 |
| 1985/05/16 | 500 | 510 | 500 | 510 | 36,000 |
| 1985/05/14 | 455 | 456 | 455 | 456 | 2,000 |
| 1985/05/07 | 451 | 451 | 451 | 451 | 3,000 |
| 1985/05/02 | 448 | 451 | 446 | 451 | 10,000 |
| 1985/05/01 | 444 | 444 | 444 | 444 | 3,000 |
| 1985/04/27 | 442 | 442 | 442 | 442 | 1,000 |
| 1985/04/26 | 440 | 440 | 440 | 440 | 9,000 |
| 1985/04/25 | 450 | 450 | 440 | 440 | 18,000 |
| 1985/04/24 | 450 | 450 | 446 | 446 | 9,000 |
| 1985/04/23 | 455 | 455 | 450 | 452 | 18,000 |
| 1985/04/22 | 465 | 465 | 460 | 460 | 6,000 |
| 1985/04/20 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/04/18 | 451 | 451 | 451 | 451 | 6,000 |
| 1985/04/17 | 466 | 466 | 466 | 466 | 1,000 |
| 1985/04/12 | 468 | 468 | 468 | 468 | 2,000 |
| 1985/04/11 | 470 | 470 | 465 | 465 | 5,000 |
| 1985/04/10 | 470 | 470 | 470 | 470 | 2,000 |
| 1985/04/09 | 470 | 470 | 470 | 470 | 8,000 |
| 1985/04/08 | 470 | 471 | 470 | 470 | 16,000 |
| 1985/04/05 | 475 | 475 | 475 | 475 | 1,000 |
| 1985/04/01 | 470 | 470 | 470 | 470 | 2,000 |
| 1985/03/30 | 470 | 470 | 470 | 470 | 2,000 |
| 1985/03/29 | 480 | 480 | 475 | 475 | 6,000 |
| 1985/03/28 | 480 | 480 | 480 | 480 | 2,000 |
| 1985/03/27 | 481 | 481 | 481 | 481 | 5,000 |
| 1985/03/25 | 485 | 485 | 485 | 485 | 3,000 |
| 1985/03/23 | 484 | 485 | 484 | 485 | 26,000 |
| 1985/03/22 | 485 | 485 | 485 | 485 | 13,000 |
| 1985/03/19 | 497 | 500 | 496 | 500 | 11,000 |
| 1985/03/18 | 499 | 499 | 499 | 499 | 1,000 |
| 1985/03/16 | 505 | 505 | 500 | 500 | 5,000 |
| 1985/03/15 | 516 | 520 | 512 | 512 | 55,000 |
| 1985/03/14 | 509 | 520 | 500 | 520 | 49,000 |
| 1985/03/13 | 499 | 522 | 499 | 515 | 157,000 |
| 1985/03/12 | 489 | 490 | 485 | 485 | 28,000 |
| 1985/03/11 | 490 | 490 | 485 | 485 | 10,000 |
| 1985/03/08 | 480 | 490 | 480 | 485 | 6,000 |
| 1985/03/07 | 471 | 480 | 471 | 480 | 5,000 |
| 1985/03/06 | 455 | 470 | 455 | 470 | 9,000 |
| 1985/03/05 | 460 | 460 | 460 | 460 | 4,000 |
| 1985/03/04 | 465 | 465 | 465 | 465 | 6,000 |
| 1985/03/02 | 470 | 470 | 470 | 470 | 4,000 |
| 1985/02/28 | 489 | 489 | 480 | 480 | 4,000 |
| 1985/02/27 | 490 | 491 | 490 | 490 | 74,000 |
| 1985/02/26 | 480 | 490 | 480 | 490 | 44,000 |
| 1985/02/25 | 490 | 490 | 485 | 485 | 10,000 |
| 1985/02/23 | 490 | 490 | 489 | 490 | 8,000 |
| 1985/02/22 | 466 | 485 | 466 | 485 | 10,000 |
| 1985/02/21 | 461 | 463 | 461 | 463 | 18,000 |
| 1985/02/19 | 450 | 451 | 449 | 450 | 50,000 |
| 1985/02/18 | 446 | 450 | 446 | 450 | 4,000 |
| 1985/02/16 | 446 | 446 | 446 | 446 | 2,000 |
| 1985/02/13 | 448 | 448 | 448 | 448 | 1,000 |
| 1985/02/12 | 460 | 460 | 450 | 450 | 2,000 |
| 1985/02/06 | 470 | 470 | 460 | 460 | 11,000 |
| 1985/02/02 | 440 | 440 | 440 | 440 | 4,000 |
| 1985/02/01 | 436 | 436 | 436 | 436 | 1,000 |
| 1985/01/31 | 436 | 436 | 436 | 436 | 2,000 |
| 1985/01/30 | 441 | 441 | 435 | 435 | 7,000 |
| 1985/01/29 | 441 | 441 | 441 | 441 | 6,000 |
| 1985/01/28 | 455 | 455 | 451 | 451 | 5,000 |
| 1985/01/26 | 452 | 452 | 452 | 452 | 1,000 |
| 1985/01/25 | 451 | 451 | 451 | 451 | 1,000 |
| 1985/01/24 | 446 | 446 | 446 | 446 | 2,000 |
| 1985/01/23 | 441 | 441 | 441 | 441 | 2,000 |
| 1985/01/21 | 441 | 441 | 441 | 441 | 3,000 |
| 1985/01/16 | 449 | 449 | 441 | 441 | 4,000 |
| 1985/01/14 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/01/11 | 439 | 450 | 439 | 450 | 8,000 |
| 1985/01/05 | 435 | 435 | 430 | 430 | 9,000 |
| 1985/01/04 | 430 | 430 | 430 | 430 | 1,000 |