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 |
|---|---|---|---|---|---|
| 1988/12/24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1988/12/20 | 1,600 | 1,800 | 1,600 | 1,790 | 180,000 |
| 1988/12/19 | 1,590 | 1,600 | 1,590 | 1,600 | 10,000 |
| 1988/12/16 | 1,600 | 1,620 | 1,600 | 1,600 | 22,000 |
| 1988/12/15 | 1,640 | 1,680 | 1,640 | 1,650 | 15,000 |
| 1988/12/13 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1988/12/12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1988/12/09 | 1,500 | 1,600 | 1,500 | 1,500 | 24,000 |
| 1988/12/08 | 1,510 | 1,510 | 1,500 | 1,500 | 11,000 |
| 1988/12/06 | 1,500 | 1,510 | 1,500 | 1,510 | 7,000 |
| 1988/12/05 | 1,520 | 1,540 | 1,520 | 1,520 | 5,000 |
| 1988/12/03 | 1,540 | 1,580 | 1,520 | 1,520 | 23,000 |
| 1988/12/02 | 1,500 | 1,530 | 1,500 | 1,510 | 15,000 |
| 1988/12/01 | 1,520 | 1,530 | 1,500 | 1,500 | 14,000 |
| 1988/11/30 | 1,520 | 1,520 | 1,510 | 1,520 | 4,000 |
| 1988/11/26 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 1988/11/21 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1988/11/18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1988/11/17 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1988/11/15 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 1988/11/10 | 1,630 | 1,630 | 1,600 | 1,600 | 19,000 |
| 1988/11/09 | 1,660 | 1,660 | 1,650 | 1,650 | 9,000 |
| 1988/11/08 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1988/11/07 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 |
| 1988/11/05 | 1,660 | 1,660 | 1,650 | 1,650 | 14,000 |
| 1988/11/04 | 1,690 | 1,690 | 1,650 | 1,650 | 8,000 |
| 1988/11/02 | 1,700 | 1,700 | 1,690 | 1,690 | 3,000 |
| 1988/10/31 | 1,700 | 1,700 | 1,690 | 1,690 | 13,000 |
| 1988/10/29 | 1,700 | 1,750 | 1,700 | 1,700 | 8,000 |
| 1988/10/28 | 1,700 | 1,700 | 1,690 | 1,690 | 15,000 |
| 1988/10/27 | 1,730 | 1,730 | 1,730 | 1,730 | 9,000 |
| 1988/10/26 | 1,730 | 1,730 | 1,730 | 1,730 | 10,000 |
| 1988/10/25 | 1,730 | 1,730 | 1,730 | 1,730 | 10,000 |
| 1988/10/24 | 1,730 | 1,730 | 1,730 | 1,730 | 7,000 |
| 1988/10/21 | 1,730 | 1,730 | 1,730 | 1,730 | 10,000 |
| 1988/10/19 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 |
| 1988/10/18 | 1,670 | 1,740 | 1,670 | 1,740 | 25,000 |
| 1988/10/17 | 1,700 | 1,710 | 1,670 | 1,670 | 16,000 |
| 1988/10/14 | 1,700 | 1,710 | 1,690 | 1,690 | 18,000 |
| 1988/10/13 | 1,720 | 1,720 | 1,700 | 1,700 | 4,000 |
| 1988/10/12 | 1,740 | 1,750 | 1,700 | 1,750 | 17,000 |
| 1988/10/11 | 1,700 | 1,750 | 1,700 | 1,750 | 7,000 |
| 1988/10/06 | 1,700 | 1,700 | 1,690 | 1,690 | 9,000 |
| 1988/10/05 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 1988/10/04 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 |
| 1988/10/03 | 1,700 | 1,700 | 1,690 | 1,690 | 7,000 |
| 1988/10/01 | 1,690 | 1,690 | 1,650 | 1,650 | 7,000 |
| 1988/09/30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1988/09/29 | 1,670 | 1,670 | 1,660 | 1,670 | 69,000 |
| 1988/09/28 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1988/09/27 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1988/09/26 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 |
| 1988/09/24 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 |
| 1988/09/22 | 1,700 | 1,730 | 1,700 | 1,700 | 11,000 |
| 1988/09/21 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 |
| 1988/09/20 | 1,740 | 1,740 | 1,720 | 1,720 | 3,000 |
| 1988/09/19 | 1,720 | 1,720 | 1,710 | 1,710 | 5,000 |
| 1988/09/16 | 1,750 | 1,750 | 1,740 | 1,740 | 7,000 |
| 1988/09/14 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 |
| 1988/09/13 | 1,740 | 1,780 | 1,740 | 1,780 | 2,000 |
| 1988/09/12 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1988/09/09 | 1,760 | 1,760 | 1,720 | 1,720 | 5,000 |
| 1988/09/08 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 |
| 1988/09/07 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 |
| 1988/09/06 | 1,740 | 1,750 | 1,740 | 1,750 | 11,000 |
| 1988/09/05 | 1,710 | 1,730 | 1,710 | 1,730 | 5,000 |
| 1988/09/03 | 1,710 | 1,710 | 1,700 | 1,700 | 6,000 |
| 1988/09/02 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 |
| 1988/09/01 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 |
| 1988/08/31 | 1,700 | 1,710 | 1,700 | 1,710 | 7,000 |
| 1988/08/30 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1988/08/29 | 1,720 | 1,720 | 1,700 | 1,700 | 19,000 |
| 1988/08/27 | 1,720 | 1,720 | 1,710 | 1,710 | 3,000 |
| 1988/08/26 | 1,720 | 1,730 | 1,720 | 1,720 | 4,000 |
| 1988/08/25 | 1,720 | 1,730 | 1,720 | 1,730 | 12,000 |
| 1988/08/23 | 1,740 | 1,740 | 1,720 | 1,740 | 9,000 |
| 1988/08/22 | 1,720 | 1,750 | 1,720 | 1,740 | 11,000 |
| 1988/08/19 | 1,710 | 1,740 | 1,710 | 1,730 | 4,000 |
| 1988/08/18 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1988/08/17 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1988/08/16 | 1,700 | 1,700 | 1,700 | 1,700 | 12,000 |
| 1988/08/15 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1988/08/12 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 1988/08/10 | 1,710 | 1,710 | 1,700 | 1,700 | 7,000 |
| 1988/08/09 | 1,710 | 1,720 | 1,700 | 1,700 | 5,000 |
| 1988/08/08 | 1,740 | 1,740 | 1,710 | 1,710 | 7,000 |
| 1988/08/06 | 1,740 | 1,740 | 1,710 | 1,710 | 2,000 |
| 1988/08/05 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1988/08/04 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 |
| 1988/08/03 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1988/08/02 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1988/08/01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1988/07/30 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1988/07/29 | 1,700 | 1,730 | 1,700 | 1,730 | 2,000 |
| 1988/07/28 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 |
| 1988/07/27 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1988/07/26 | 1,710 | 1,710 | 1,700 | 1,700 | 10,000 |
| 1988/07/25 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 |
| 1988/07/22 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 |
| 1988/07/21 | 1,730 | 1,730 | 1,720 | 1,720 | 3,000 |
| 1988/07/20 | 1,750 | 1,750 | 1,730 | 1,730 | 2,000 |
| 1988/07/19 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1988/07/18 | 1,700 | 1,750 | 1,700 | 1,750 | 9,000 |
| 1988/07/15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1988/07/14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1988/07/13 | 1,670 | 1,670 | 1,650 | 1,650 | 4,000 |
| 1988/07/12 | 1,750 | 1,750 | 1,650 | 1,650 | 8,000 |
| 1988/07/11 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1988/07/08 | 1,750 | 1,760 | 1,740 | 1,760 | 11,000 |
| 1988/07/07 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1988/07/06 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1988/07/05 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1988/07/04 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1988/06/30 | 1,740 | 1,750 | 1,730 | 1,730 | 4,000 |
| 1988/06/29 | 1,740 | 1,750 | 1,740 | 1,750 | 10,000 |
| 1988/06/28 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 |
| 1988/06/24 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 |
| 1988/06/23 | 1,740 | 1,740 | 1,740 | 1,740 | 13,000 |
| 1988/06/22 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 1988/06/21 | 1,830 | 1,830 | 1,800 | 1,800 | 14,000 |
| 1988/06/20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1988/06/17 | 1,760 | 1,800 | 1,760 | 1,800 | 7,000 |
| 1988/06/16 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
| 1988/06/15 | 1,820 | 1,820 | 1,800 | 1,810 | 18,000 |
| 1988/06/13 | 1,820 | 1,850 | 1,820 | 1,820 | 5,000 |
| 1988/06/10 | 1,850 | 1,850 | 1,800 | 1,800 | 8,000 |
| 1988/06/09 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
| 1988/06/08 | 1,850 | 1,880 | 1,850 | 1,880 | 8,000 |
| 1988/06/07 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 |
| 1988/06/06 | 1,910 | 1,910 | 1,910 | 1,910 | 8,000 |
| 1988/06/04 | 1,860 | 1,860 | 1,850 | 1,850 | 4,000 |
| 1988/06/03 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1988/06/02 | 1,920 | 1,920 | 1,920 | 1,920 | 16,000 |
| 1988/06/01 | 1,920 | 1,940 | 1,920 | 1,940 | 8,000 |
| 1988/05/31 | 1,920 | 1,940 | 1,910 | 1,920 | 20,000 |
| 1988/05/30 | 1,910 | 1,920 | 1,910 | 1,920 | 3,000 |
| 1988/05/28 | 1,930 | 1,930 | 1,910 | 1,920 | 25,000 |
| 1988/05/27 | 1,920 | 1,940 | 1,920 | 1,920 | 15,000 |
| 1988/05/26 | 1,950 | 1,960 | 1,920 | 1,920 | 59,000 |
| 1988/05/25 | 1,900 | 1,960 | 1,880 | 1,960 | 50,000 |
| 1988/05/24 | 1,830 | 1,900 | 1,830 | 1,880 | 45,000 |
| 1988/05/23 | 1,870 | 1,870 | 1,830 | 1,830 | 23,000 |
| 1988/05/20 | 1,860 | 1,890 | 1,860 | 1,870 | 32,000 |
| 1988/05/19 | 1,940 | 1,940 | 1,920 | 1,920 | 45,000 |
| 1988/05/18 | 1,950 | 1,950 | 1,920 | 1,940 | 30,000 |
| 1988/05/17 | 1,950 | 1,960 | 1,930 | 1,950 | 68,000 |
| 1988/05/16 | 1,920 | 1,970 | 1,900 | 1,970 | 84,000 |
| 1988/05/13 | 1,880 | 1,900 | 1,880 | 1,900 | 34,000 |
| 1988/05/12 | 1,840 | 1,870 | 1,830 | 1,870 | 18,000 |
| 1988/05/11 | 1,820 | 1,890 | 1,820 | 1,860 | 47,000 |
| 1988/05/10 | 1,810 | 1,850 | 1,810 | 1,850 | 25,000 |
| 1988/05/09 | 1,860 | 1,860 | 1,850 | 1,850 | 4,000 |
| 1988/05/07 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 |
| 1988/05/06 | 1,850 | 1,880 | 1,850 | 1,850 | 40,000 |
| 1988/05/02 | 1,850 | 1,880 | 1,850 | 1,850 | 12,000 |
| 1988/04/30 | 1,800 | 1,850 | 1,800 | 1,850 | 50,000 |
| 1988/04/28 | 1,840 | 1,840 | 1,810 | 1,830 | 27,000 |
| 1988/04/27 | 1,810 | 1,840 | 1,810 | 1,840 | 53,000 |
| 1988/04/26 | 1,820 | 1,830 | 1,800 | 1,810 | 34,000 |
| 1988/04/25 | 1,840 | 1,840 | 1,790 | 1,800 | 14,000 |
| 1988/04/23 | 1,740 | 1,800 | 1,740 | 1,800 | 14,000 |
| 1988/04/22 | 1,730 | 1,740 | 1,730 | 1,740 | 14,000 |
| 1988/04/21 | 1,740 | 1,740 | 1,740 | 1,740 | 11,000 |
| 1988/04/20 | 1,740 | 1,740 | 1,730 | 1,730 | 12,000 |
| 1988/04/19 | 1,700 | 1,740 | 1,700 | 1,740 | 24,000 |
| 1988/04/18 | 1,700 | 1,700 | 1,690 | 1,690 | 12,000 |
| 1988/04/15 | 1,680 | 1,690 | 1,680 | 1,690 | 10,000 |
| 1988/04/14 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 |
| 1988/04/11 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 |
| 1988/04/08 | 1,670 | 1,670 | 1,660 | 1,660 | 8,000 |
| 1988/04/07 | 1,690 | 1,700 | 1,660 | 1,660 | 15,000 |
| 1988/04/06 | 1,680 | 1,730 | 1,680 | 1,700 | 14,000 |
| 1988/04/05 | 1,720 | 1,720 | 1,640 | 1,650 | 6,000 |
| 1988/04/04 | 1,710 | 1,730 | 1,710 | 1,720 | 13,000 |
| 1988/04/02 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1988/04/01 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1988/03/31 | 1,790 | 1,790 | 1,730 | 1,730 | 9,000 |
| 1988/03/30 | 1,780 | 1,790 | 1,770 | 1,790 | 15,000 |
| 1988/03/29 | 1,730 | 1,770 | 1,730 | 1,760 | 13,000 |
| 1988/03/28 | 1,720 | 1,750 | 1,700 | 1,750 | 17,000 |
| 1988/03/26 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1988/03/25 | 1,770 | 1,780 | 1,750 | 1,750 | 16,000 |
| 1988/03/23 | 1,770 | 1,790 | 1,760 | 1,780 | 9,000 |
| 1988/03/22 | 1,700 | 1,800 | 1,700 | 1,770 | 10,000 |
| 1988/03/18 | 1,680 | 1,680 | 1,660 | 1,670 | 21,000 |
| 1988/03/17 | 1,650 | 1,670 | 1,640 | 1,670 | 6,000 |
| 1988/03/16 | 1,690 | 1,690 | 1,680 | 1,690 | 10,000 |
| 1988/03/15 | 1,790 | 1,800 | 1,750 | 1,750 | 13,000 |
| 1988/03/14 | 1,780 | 1,800 | 1,780 | 1,800 | 5,000 |
| 1988/03/11 | 1,770 | 1,780 | 1,760 | 1,780 | 25,000 |
| 1988/03/10 | 1,800 | 1,800 | 1,760 | 1,760 | 13,000 |
| 1988/03/09 | 1,790 | 1,790 | 1,750 | 1,750 | 18,000 |
| 1988/03/08 | 1,820 | 1,850 | 1,820 | 1,850 | 8,000 |
| 1988/03/07 | 1,850 | 1,850 | 1,830 | 1,850 | 14,000 |
| 1988/03/05 | 1,850 | 1,870 | 1,850 | 1,850 | 37,000 |
| 1988/03/04 | 1,850 | 1,860 | 1,850 | 1,850 | 19,000 |
| 1988/03/03 | 1,860 | 1,890 | 1,850 | 1,860 | 51,000 |
| 1988/03/02 | 1,890 | 1,910 | 1,880 | 1,890 | 81,000 |
| 1988/03/01 | 1,810 | 1,850 | 1,800 | 1,850 | 37,000 |
| 1988/02/29 | 1,840 | 1,850 | 1,800 | 1,820 | 40,000 |
| 1988/02/27 | 1,870 | 1,870 | 1,830 | 1,840 | 28,000 |
| 1988/02/26 | 1,770 | 1,930 | 1,770 | 1,880 | 184,000 |
| 1988/02/25 | 1,760 | 1,770 | 1,710 | 1,750 | 67,000 |
| 1988/02/24 | 1,690 | 1,740 | 1,680 | 1,730 | 124,000 |
| 1988/02/23 | 1,620 | 1,640 | 1,620 | 1,640 | 16,000 |
| 1988/02/22 | 1,640 | 1,640 | 1,620 | 1,620 | 34,000 |
| 1988/02/19 | 1,670 | 1,670 | 1,630 | 1,630 | 28,000 |
| 1988/02/18 | 1,600 | 1,670 | 1,600 | 1,670 | 22,000 |
| 1988/02/17 | 1,670 | 1,680 | 1,650 | 1,660 | 40,000 |
| 1988/02/16 | 1,680 | 1,690 | 1,670 | 1,680 | 60,000 |
| 1988/02/15 | 1,650 | 1,700 | 1,650 | 1,690 | 81,000 |
| 1988/02/12 | 1,580 | 1,600 | 1,580 | 1,600 | 57,000 |
| 1988/02/10 | 1,540 | 1,580 | 1,540 | 1,560 | 19,000 |
| 1988/02/09 | 1,540 | 1,550 | 1,530 | 1,530 | 24,000 |
| 1988/02/08 | 1,500 | 1,550 | 1,500 | 1,540 | 18,000 |
| 1988/02/06 | 1,500 | 1,530 | 1,500 | 1,500 | 9,000 |
| 1988/02/05 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 |
| 1988/02/04 | 1,490 | 1,500 | 1,480 | 1,500 | 8,000 |
| 1988/02/03 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 |
| 1988/02/02 | 1,560 | 1,560 | 1,540 | 1,540 | 26,000 |
| 1988/02/01 | 1,550 | 1,570 | 1,540 | 1,560 | 41,000 |
| 1988/01/30 | 1,500 | 1,540 | 1,500 | 1,530 | 29,000 |
| 1988/01/29 | 1,500 | 1,500 | 1,480 | 1,500 | 42,000 |
| 1988/01/28 | 1,450 | 1,490 | 1,450 | 1,470 | 55,000 |
| 1988/01/27 | 1,390 | 1,410 | 1,370 | 1,390 | 17,000 |
| 1988/01/26 | 1,360 | 1,410 | 1,360 | 1,390 | 24,000 |
| 1988/01/25 | 1,370 | 1,390 | 1,370 | 1,390 | 6,000 |
| 1988/01/23 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 |
| 1988/01/22 | 1,350 | 1,350 | 1,350 | 1,350 | 14,000 |
| 1988/01/21 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1988/01/20 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 |
| 1988/01/19 | 1,380 | 1,390 | 1,360 | 1,390 | 6,000 |
| 1988/01/18 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 |
| 1988/01/14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1988/01/13 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 1988/01/11 | 1,330 | 1,330 | 1,300 | 1,300 | 16,000 |
| 1988/01/08 | 1,330 | 1,360 | 1,330 | 1,350 | 11,000 |
| 1988/01/07 | 1,360 | 1,360 | 1,340 | 1,340 | 18,000 |
| 1988/01/06 | 1,340 | 1,360 | 1,310 | 1,310 | 14,000 |
| 1988/01/05 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1988/01/04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |