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 |
---|---|---|---|---|---|
1986/12/27 | 800 | 800 | 800 | 800 | 1,000 |
1986/12/25 | 800 | 800 | 800 | 800 | 3,000 |
1986/12/24 | 809 | 809 | 807 | 807 | 6,000 |
1986/12/23 | 810 | 810 | 810 | 810 | 1,000 |
1986/12/22 | 816 | 818 | 811 | 811 | 8,000 |
1986/12/19 | 817 | 817 | 816 | 816 | 2,000 |
1986/12/17 | 817 | 817 | 815 | 817 | 3,000 |
1986/12/16 | 816 | 817 | 811 | 817 | 11,000 |
1986/12/15 | 839 | 839 | 839 | 839 | 2,000 |
1986/12/12 | 826 | 845 | 826 | 845 | 51,000 |
1986/12/11 | 811 | 811 | 806 | 806 | 18,000 |
1986/12/09 | 791 | 791 | 791 | 791 | 8,000 |
1986/12/08 | 790 | 790 | 790 | 790 | 1,000 |
1986/12/06 | 790 | 790 | 790 | 790 | 1,000 |
1986/12/05 | 787 | 790 | 787 | 790 | 6,000 |
1986/12/04 | 790 | 790 | 790 | 790 | 2,000 |
1986/12/03 | 781 | 781 | 780 | 780 | 9,000 |
1986/12/02 | 780 | 780 | 780 | 780 | 6,000 |
1986/12/01 | 805 | 805 | 805 | 805 | 12,000 |
1986/11/29 | 840 | 840 | 835 | 835 | 11,000 |
1986/11/27 | 849 | 849 | 826 | 840 | 17,000 |
1986/11/26 | 850 | 860 | 845 | 850 | 20,000 |
1986/11/25 | 860 | 870 | 854 | 859 | 74,000 |
1986/11/22 | 850 | 850 | 840 | 850 | 48,000 |
1986/11/21 | 890 | 890 | 850 | 860 | 125,000 |
1986/11/20 | 850 | 880 | 846 | 880 | 206,000 |
1986/11/19 | 840 | 845 | 834 | 845 | 149,000 |
1986/11/18 | 820 | 845 | 819 | 840 | 136,000 |
1986/11/17 | 800 | 830 | 790 | 820 | 50,000 |
1986/11/14 | 795 | 799 | 795 | 799 | 19,000 |
1986/11/13 | 751 | 768 | 751 | 765 | 5,000 |
1986/11/12 | 726 | 726 | 726 | 726 | 2,000 |
1986/11/11 | 710 | 710 | 710 | 710 | 1,000 |
1986/11/10 | 720 | 720 | 700 | 700 | 6,000 |
1986/11/04 | 720 | 720 | 720 | 720 | 4,000 |
1986/10/31 | 660 | 670 | 655 | 670 | 7,000 |
1986/10/30 | 655 | 655 | 655 | 655 | 1,000 |
1986/10/29 | 660 | 660 | 660 | 660 | 1,000 |
1986/10/28 | 660 | 660 | 660 | 660 | 2,000 |
1986/10/27 | 650 | 660 | 650 | 660 | 4,000 |
1986/10/24 | 650 | 650 | 650 | 650 | 2,000 |
1986/10/23 | 650 | 650 | 650 | 650 | 1,000 |
1986/10/21 | 661 | 661 | 661 | 661 | 1,000 |
1986/10/20 | 660 | 660 | 660 | 660 | 2,000 |
1986/10/17 | 670 | 670 | 666 | 666 | 4,000 |
1986/10/16 | 671 | 671 | 670 | 670 | 9,000 |
1986/10/15 | 671 | 671 | 671 | 671 | 1,000 |
1986/10/14 | 675 | 675 | 670 | 670 | 2,000 |
1986/10/09 | 680 | 680 | 675 | 675 | 3,000 |
1986/10/08 | 668 | 675 | 668 | 675 | 5,000 |
1986/10/03 | 679 | 679 | 678 | 678 | 3,000 |
1986/10/02 | 690 | 690 | 680 | 680 | 6,000 |
1986/10/01 | 690 | 690 | 690 | 690 | 1,000 |
1986/09/30 | 690 | 690 | 690 | 690 | 2,000 |
1986/09/29 | 690 | 705 | 690 | 700 | 9,000 |
1986/09/26 | 700 | 700 | 700 | 700 | 6,000 |
1986/09/25 | 722 | 722 | 700 | 700 | 13,000 |
1986/09/24 | 721 | 721 | 721 | 721 | 3,000 |
1986/09/19 | 697 | 720 | 697 | 710 | 8,000 |
1986/09/18 | 695 | 696 | 695 | 696 | 7,000 |
1986/09/17 | 696 | 696 | 695 | 695 | 3,000 |
1986/09/12 | 690 | 690 | 690 | 690 | 6,000 |
1986/09/11 | 692 | 692 | 692 | 692 | 1,000 |
1986/09/08 | 681 | 681 | 681 | 681 | 1,000 |
1986/09/06 | 681 | 681 | 680 | 680 | 3,000 |
1986/09/03 | 680 | 680 | 680 | 680 | 2,000 |
1986/09/02 | 675 | 675 | 675 | 675 | 2,000 |
1986/08/30 | 686 | 690 | 686 | 690 | 3,000 |
1986/08/28 | 699 | 700 | 699 | 700 | 5,000 |
1986/08/27 | 699 | 699 | 699 | 699 | 5,000 |
1986/08/26 | 700 | 700 | 699 | 700 | 16,000 |
1986/08/25 | 700 | 700 | 700 | 700 | 8,000 |
1986/08/21 | 740 | 740 | 740 | 740 | 13,000 |
1986/08/19 | 750 | 755 | 750 | 750 | 10,000 |
1986/08/18 | 755 | 756 | 755 | 756 | 5,000 |
1986/08/15 | 770 | 770 | 770 | 770 | 8,000 |
1986/08/14 | 770 | 771 | 760 | 760 | 5,000 |
1986/08/05 | 760 | 760 | 760 | 760 | 2,000 |
1986/08/04 | 770 | 770 | 760 | 760 | 12,000 |
1986/07/29 | 810 | 810 | 800 | 810 | 11,000 |
1986/07/28 | 819 | 819 | 811 | 812 | 4,000 |
1986/07/26 | 810 | 810 | 810 | 810 | 6,000 |
1986/07/25 | 787 | 800 | 787 | 800 | 5,000 |
1986/07/24 | 786 | 786 | 786 | 786 | 4,000 |
1986/07/23 | 785 | 785 | 785 | 785 | 1,000 |
1986/07/22 | 790 | 790 | 785 | 785 | 4,000 |
1986/07/21 | 799 | 800 | 799 | 800 | 7,000 |
1986/07/19 | 820 | 827 | 820 | 820 | 34,000 |
1986/07/17 | 810 | 810 | 800 | 800 | 14,000 |
1986/07/16 | 812 | 812 | 810 | 810 | 11,000 |
1986/07/15 | 811 | 811 | 811 | 811 | 1,000 |
1986/07/14 | 820 | 829 | 810 | 810 | 6,000 |
1986/07/11 | 800 | 800 | 800 | 800 | 6,000 |
1986/07/10 | 780 | 780 | 776 | 776 | 16,000 |
1986/07/07 | 820 | 820 | 820 | 820 | 9,000 |
1986/07/05 | 811 | 820 | 811 | 820 | 15,000 |
1986/07/04 | 811 | 811 | 811 | 811 | 5,000 |
1986/07/03 | 810 | 810 | 801 | 801 | 19,000 |
1986/07/02 | 811 | 820 | 805 | 805 | 10,000 |
1986/07/01 | 811 | 811 | 810 | 810 | 2,000 |
1986/06/30 | 820 | 820 | 801 | 802 | 11,000 |
1986/06/28 | 816 | 816 | 816 | 816 | 1,000 |
1986/06/27 | 813 | 825 | 810 | 810 | 6,000 |
1986/06/26 | 810 | 825 | 800 | 800 | 14,000 |
1986/06/25 | 815 | 825 | 800 | 800 | 13,000 |
1986/06/24 | 828 | 828 | 815 | 815 | 6,000 |
1986/06/23 | 829 | 829 | 824 | 824 | 5,000 |
1986/06/21 | 820 | 820 | 795 | 795 | 7,000 |
1986/06/20 | 780 | 780 | 780 | 780 | 11,000 |
1986/06/19 | 821 | 821 | 820 | 820 | 9,000 |
1986/06/18 | 810 | 820 | 810 | 820 | 2,000 |
1986/06/17 | 820 | 820 | 807 | 807 | 6,000 |
1986/06/16 | 830 | 831 | 829 | 830 | 7,000 |
1986/06/13 | 800 | 830 | 800 | 830 | 7,000 |
1986/06/12 | 810 | 812 | 810 | 812 | 9,000 |
1986/06/11 | 841 | 856 | 839 | 845 | 145,000 |
1986/06/10 | 799 | 851 | 799 | 851 | 94,000 |
1986/06/09 | 793 | 820 | 793 | 803 | 93,000 |
1986/06/07 | 790 | 793 | 780 | 781 | 6,000 |
1986/06/06 | 772 | 789 | 765 | 789 | 29,000 |
1986/06/05 | 770 | 775 | 770 | 772 | 23,000 |
1986/06/04 | 773 | 780 | 773 | 780 | 6,000 |
1986/06/03 | 782 | 782 | 782 | 782 | 1,000 |
1986/06/02 | 772 | 794 | 772 | 794 | 3,000 |
1986/05/31 | 768 | 768 | 768 | 768 | 1,000 |
1986/05/30 | 763 | 773 | 763 | 773 | 7,000 |
1986/05/29 | 765 | 766 | 762 | 762 | 20,000 |
1986/05/28 | 779 | 790 | 774 | 790 | 24,000 |
1986/05/27 | 779 | 800 | 779 | 799 | 7,000 |
1986/05/26 | 790 | 790 | 780 | 780 | 7,000 |
1986/05/24 | 780 | 790 | 775 | 790 | 8,000 |
1986/05/23 | 790 | 791 | 785 | 785 | 19,000 |
1986/05/22 | 780 | 800 | 780 | 800 | 11,000 |
1986/05/21 | 795 | 795 | 775 | 775 | 8,000 |
1986/05/20 | 765 | 775 | 760 | 775 | 29,000 |
1986/05/19 | 761 | 780 | 760 | 765 | 20,000 |
1986/05/17 | 780 | 780 | 760 | 760 | 2,000 |
1986/05/16 | 800 | 800 | 780 | 780 | 10,000 |
1986/05/15 | 800 | 800 | 800 | 800 | 1,000 |
1986/05/14 | 829 | 829 | 810 | 810 | 14,000 |
1986/05/13 | 799 | 821 | 798 | 821 | 39,000 |
1986/05/12 | 796 | 805 | 795 | 805 | 12,000 |
1986/05/09 | 800 | 800 | 795 | 795 | 14,000 |
1986/05/08 | 808 | 808 | 807 | 807 | 3,000 |
1986/05/06 | 800 | 848 | 800 | 848 | 40,000 |
1986/05/02 | 785 | 811 | 784 | 810 | 16,000 |
1986/05/01 | 805 | 805 | 781 | 781 | 7,000 |
1986/04/30 | 816 | 816 | 816 | 816 | 11,000 |
1986/04/28 | 815 | 830 | 815 | 830 | 93,000 |
1986/04/26 | 798 | 810 | 789 | 810 | 34,000 |
1986/04/25 | 778 | 788 | 778 | 788 | 8,000 |
1986/04/24 | 776 | 776 | 776 | 776 | 2,000 |
1986/04/23 | 776 | 780 | 776 | 780 | 11,000 |
1986/04/22 | 799 | 805 | 791 | 791 | 24,000 |
1986/04/21 | 800 | 801 | 799 | 800 | 26,000 |
1986/04/19 | 781 | 800 | 781 | 800 | 8,000 |
1986/04/18 | 790 | 790 | 790 | 790 | 7,000 |
1986/04/17 | 790 | 810 | 787 | 805 | 38,000 |
1986/04/16 | 791 | 791 | 776 | 776 | 109,000 |
1986/04/15 | 794 | 799 | 780 | 780 | 8,000 |
1986/04/14 | 781 | 793 | 770 | 793 | 55,000 |
1986/04/11 | 772 | 780 | 750 | 773 | 30,000 |
1986/04/10 | 775 | 775 | 765 | 771 | 28,000 |
1986/04/09 | 780 | 795 | 780 | 795 | 13,000 |
1986/04/08 | 791 | 791 | 750 | 780 | 15,000 |
1986/04/07 | 806 | 806 | 790 | 791 | 30,000 |
1986/04/05 | 800 | 810 | 800 | 805 | 58,000 |
1986/04/04 | 760 | 800 | 760 | 800 | 54,000 |
1986/04/03 | 720 | 750 | 720 | 750 | 44,000 |
1986/04/02 | 741 | 745 | 720 | 735 | 30,000 |
1986/04/01 | 740 | 740 | 730 | 730 | 21,000 |
1986/03/31 | 741 | 742 | 735 | 737 | 22,000 |
1986/03/28 | 730 | 738 | 730 | 735 | 14,000 |
1986/03/27 | 750 | 750 | 735 | 735 | 17,000 |
1986/03/26 | 790 | 790 | 770 | 770 | 54,000 |
1986/03/25 | 780 | 795 | 778 | 780 | 37,000 |
1986/03/24 | 770 | 780 | 770 | 780 | 32,000 |
1986/03/22 | 720 | 750 | 720 | 740 | 199,000 |
1986/03/20 | 720 | 720 | 715 | 720 | 16,000 |
1986/03/19 | 720 | 720 | 700 | 700 | 26,000 |
1986/03/18 | 721 | 722 | 715 | 720 | 23,000 |
1986/03/17 | 700 | 720 | 700 | 720 | 21,000 |
1986/03/15 | 699 | 700 | 680 | 700 | 19,000 |
1986/03/14 | 719 | 719 | 700 | 700 | 28,000 |
1986/03/13 | 731 | 731 | 715 | 720 | 20,000 |
1986/03/12 | 735 | 735 | 730 | 730 | 5,000 |
1986/03/11 | 740 | 750 | 740 | 741 | 18,000 |
1986/03/10 | 750 | 750 | 735 | 740 | 16,000 |
1986/03/07 | 746 | 750 | 743 | 750 | 15,000 |
1986/03/06 | 732 | 760 | 731 | 741 | 20,000 |
1986/03/05 | 750 | 754 | 731 | 731 | 80,000 |
1986/03/04 | 769 | 799 | 760 | 770 | 198,000 |
1986/03/03 | 769 | 769 | 769 | 769 | 85,000 |
1986/03/01 | 669 | 671 | 666 | 669 | 13,000 |
1986/02/28 | 659 | 659 | 659 | 659 | 8,000 |
1986/02/27 | 656 | 660 | 656 | 660 | 7,000 |
1986/02/26 | 657 | 657 | 650 | 650 | 19,000 |
1986/02/25 | 660 | 660 | 660 | 660 | 8,000 |
1986/02/24 | 670 | 670 | 660 | 660 | 20,000 |
1986/02/22 | 665 | 665 | 665 | 665 | 1,000 |
1986/02/21 | 662 | 665 | 656 | 665 | 11,000 |
1986/02/20 | 680 | 680 | 664 | 671 | 8,000 |
1986/02/19 | 662 | 662 | 662 | 662 | 2,000 |
1986/02/18 | 680 | 680 | 652 | 652 | 4,000 |
1986/02/17 | 699 | 699 | 680 | 680 | 7,000 |
1986/02/15 | 700 | 700 | 700 | 700 | 10,000 |
1986/02/13 | 652 | 652 | 651 | 651 | 11,000 |
1986/02/12 | 650 | 651 | 650 | 651 | 10,000 |
1986/02/10 | 685 | 685 | 670 | 670 | 5,000 |
1986/02/07 | 670 | 685 | 670 | 685 | 28,000 |
1986/02/06 | 661 | 664 | 660 | 661 | 9,000 |
1986/02/05 | 651 | 656 | 651 | 656 | 6,000 |
1986/02/04 | 660 | 660 | 649 | 650 | 10,000 |
1986/02/03 | 685 | 685 | 685 | 685 | 2,000 |
1986/02/01 | 680 | 680 | 678 | 678 | 5,000 |
1986/01/31 | 685 | 688 | 683 | 683 | 12,000 |
1986/01/30 | 673 | 680 | 673 | 680 | 15,000 |
1986/01/29 | 675 | 675 | 673 | 673 | 4,000 |
1986/01/24 | 695 | 695 | 686 | 695 | 17,000 |
1986/01/23 | 697 | 720 | 690 | 696 | 27,000 |
1986/01/22 | 664 | 687 | 664 | 687 | 10,000 |
1986/01/21 | 651 | 651 | 650 | 650 | 2,000 |
1986/01/20 | 653 | 653 | 647 | 647 | 9,000 |
1986/01/18 | 659 | 660 | 650 | 660 | 6,000 |
1986/01/17 | 669 | 669 | 650 | 660 | 7,000 |
1986/01/16 | 680 | 680 | 680 | 680 | 6,000 |
1986/01/10 | 709 | 725 | 705 | 725 | 36,000 |
1986/01/09 | 715 | 740 | 715 | 725 | 49,000 |
1986/01/08 | 665 | 707 | 665 | 707 | 40,000 |
1986/01/07 | 670 | 670 | 660 | 660 | 42,000 |
1986/01/06 | 620 | 640 | 619 | 640 | 20,000 |
1986/01/04 | 605 | 619 | 600 | 619 | 13,000 |