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 |
|---|---|---|---|---|---|
| 1990/12/25 | 950 | 950 | 950 | 950 | 3,000 |
| 1990/12/20 | 970 | 970 | 960 | 960 | 3,000 |
| 1990/12/14 | 970 | 970 | 970 | 970 | 1,000 |
| 1990/12/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1990/12/07 | 959 | 959 | 959 | 959 | 1,000 |
| 1990/12/06 | 960 | 960 | 960 | 960 | 6,000 |
| 1990/12/04 | 990 | 990 | 990 | 990 | 3,000 |
| 1990/11/29 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1990/11/27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1990/11/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/11/22 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1990/11/21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1990/11/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/11/16 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1990/11/09 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1990/11/08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1990/11/07 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1990/11/06 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 1990/11/05 | 1,090 | 1,120 | 1,090 | 1,120 | 4,000 |
| 1990/11/02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1990/11/01 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 1990/10/31 | 1,180 | 1,180 | 1,130 | 1,140 | 7,000 |
| 1990/10/30 | 1,210 | 1,220 | 1,200 | 1,200 | 18,000 |
| 1990/10/26 | 1,120 | 1,140 | 1,100 | 1,130 | 31,000 |
| 1990/10/25 | 1,060 | 1,060 | 1,050 | 1,050 | 39,000 |
| 1990/10/24 | 1,070 | 1,070 | 1,050 | 1,050 | 71,000 |
| 1990/10/23 | 1,050 | 1,060 | 1,050 | 1,050 | 29,000 |
| 1990/10/22 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
| 1990/10/19 | 1,050 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1990/10/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1990/10/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/10/11 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1990/10/03 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1990/09/19 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1990/09/13 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1990/09/05 | 1,300 | 1,300 | 1,250 | 1,280 | 11,000 |
| 1990/09/03 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1990/08/31 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1990/08/30 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1990/08/28 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 |
| 1990/08/14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1990/08/08 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1990/08/07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1990/08/06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1990/08/03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1990/08/02 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 |
| 1990/07/31 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 |
| 1990/07/27 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1990/07/26 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1990/07/25 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1990/07/24 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1990/07/20 | 1,560 | 1,580 | 1,560 | 1,580 | 4,000 |
| 1990/07/18 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1990/07/17 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1990/07/16 | 1,600 | 1,600 | 1,590 | 1,600 | 13,000 |
| 1990/07/13 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 |
| 1990/07/10 | 1,580 | 1,600 | 1,580 | 1,600 | 7,000 |
| 1990/07/09 | 1,550 | 1,570 | 1,550 | 1,570 | 3,000 |
| 1990/07/05 | 1,560 | 1,570 | 1,550 | 1,570 | 20,000 |
| 1990/07/04 | 1,520 | 1,530 | 1,500 | 1,530 | 11,000 |
| 1990/07/03 | 1,540 | 1,540 | 1,510 | 1,510 | 3,000 |
| 1990/07/02 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 |
| 1990/06/29 | 1,500 | 1,500 | 1,470 | 1,500 | 6,000 |
| 1990/06/27 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1990/06/26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1990/06/25 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1990/06/22 | 1,510 | 1,510 | 1,470 | 1,470 | 3,000 |
| 1990/06/20 | 1,460 | 1,510 | 1,460 | 1,510 | 5,000 |
| 1990/06/19 | 1,510 | 1,510 | 1,460 | 1,460 | 8,000 |
| 1990/06/18 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 |
| 1990/06/14 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1990/06/08 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1990/06/07 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1990/06/06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1990/06/04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1990/06/01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1990/05/25 | 1,590 | 1,600 | 1,550 | 1,600 | 5,000 |
| 1990/05/24 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1990/05/23 | 1,530 | 1,550 | 1,530 | 1,550 | 6,000 |
| 1990/05/22 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 |
| 1990/05/18 | 1,470 | 1,470 | 1,460 | 1,460 | 10,000 |
| 1990/05/17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1990/05/16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1990/05/15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1990/05/14 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1990/05/10 | 1,470 | 1,480 | 1,470 | 1,480 | 3,000 |
| 1990/05/09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1990/05/08 | 1,470 | 1,470 | 1,460 | 1,470 | 3,000 |
| 1990/05/07 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1990/05/02 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1990/04/27 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1990/04/26 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1990/04/25 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1990/04/24 | 1,460 | 1,460 | 1,450 | 1,460 | 3,000 |
| 1990/04/23 | 1,450 | 1,460 | 1,450 | 1,460 | 5,000 |
| 1990/04/20 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1990/04/18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1990/04/13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1990/04/12 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1990/04/09 | 1,330 | 1,340 | 1,330 | 1,340 | 11,000 |
| 1990/04/04 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 |
| 1990/04/03 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1990/04/02 | 1,560 | 1,560 | 1,540 | 1,540 | 4,000 |
| 1990/03/30 | 1,560 | 1,560 | 1,560 | 1,560 | 9,000 |
| 1990/03/29 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1990/03/28 | 1,580 | 1,580 | 1,550 | 1,550 | 3,000 |
| 1990/03/27 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 |
| 1990/03/26 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1990/03/23 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1990/03/22 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1990/03/20 | 1,710 | 1,710 | 1,630 | 1,630 | 18,000 |
| 1990/03/16 | 1,640 | 1,890 | 1,630 | 1,890 | 458,000 |
| 1990/03/15 | 1,460 | 1,650 | 1,460 | 1,650 | 31,000 |
| 1990/03/14 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 |
| 1990/03/09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1990/03/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1990/03/01 | 1,450 | 1,490 | 1,450 | 1,490 | 8,000 |
| 1990/02/28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1990/02/26 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 |
| 1990/02/23 | 1,510 | 1,520 | 1,510 | 1,520 | 5,000 |
| 1990/02/22 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 |
| 1990/02/21 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1990/02/20 | 1,570 | 1,570 | 1,550 | 1,550 | 15,000 |
| 1990/02/19 | 1,560 | 1,560 | 1,550 | 1,560 | 6,000 |
| 1990/02/15 | 1,570 | 1,570 | 1,550 | 1,570 | 5,000 |
| 1990/02/14 | 1,580 | 1,580 | 1,580 | 1,580 | 14,000 |
| 1990/02/13 | 1,560 | 1,570 | 1,560 | 1,570 | 14,000 |
| 1990/02/09 | 1,550 | 1,550 | 1,510 | 1,550 | 11,000 |
| 1990/02/08 | 1,530 | 1,550 | 1,530 | 1,550 | 5,000 |
| 1990/02/07 | 1,500 | 1,510 | 1,500 | 1,510 | 17,000 |
| 1990/02/06 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 |
| 1990/02/05 | 1,500 | 1,510 | 1,500 | 1,500 | 12,000 |
| 1990/02/02 | 1,510 | 1,510 | 1,510 | 1,510 | 14,000 |
| 1990/02/01 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1990/01/31 | 1,470 | 1,500 | 1,470 | 1,500 | 4,000 |
| 1990/01/30 | 1,470 | 1,480 | 1,460 | 1,480 | 16,000 |
| 1990/01/29 | 1,470 | 1,480 | 1,470 | 1,470 | 15,000 |
| 1990/01/25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1990/01/24 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 |
| 1990/01/22 | 1,470 | 1,480 | 1,470 | 1,480 | 6,000 |
| 1990/01/19 | 1,460 | 1,470 | 1,460 | 1,470 | 6,000 |
| 1990/01/18 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 |
| 1990/01/17 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 |
| 1990/01/16 | 1,540 | 1,540 | 1,520 | 1,520 | 13,000 |
| 1990/01/12 | 1,510 | 1,550 | 1,500 | 1,550 | 16,000 |
| 1990/01/11 | 1,530 | 1,530 | 1,520 | 1,520 | 6,000 |
| 1990/01/10 | 1,500 | 1,530 | 1,500 | 1,530 | 10,000 |
| 1990/01/09 | 1,520 | 1,520 | 1,500 | 1,500 | 8,000 |
| 1990/01/08 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 |
| 1990/01/05 | 1,530 | 1,530 | 1,500 | 1,500 | 8,000 |
| 1990/01/04 | 1,520 | 1,530 | 1,520 | 1,530 | 2,000 |