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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1991/12/27 | 1,140 | 1,140 | 1,100 | 1,100 | 11,000 |
| 1991/12/25 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 |
| 1991/12/24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/12/19 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 |
| 1991/12/18 | 1,220 | 1,250 | 1,220 | 1,250 | 10,000 |
| 1991/12/17 | 1,200 | 1,200 | 1,180 | 1,200 | 10,000 |
| 1991/12/16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1991/12/13 | 1,200 | 1,260 | 1,200 | 1,260 | 7,000 |
| 1991/12/12 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 |
| 1991/12/11 | 1,210 | 1,210 | 1,140 | 1,200 | 19,000 |
| 1991/12/10 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |
| 1991/12/09 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 |
| 1991/12/06 | 1,250 | 1,290 | 1,250 | 1,290 | 19,000 |
| 1991/12/05 | 1,200 | 1,230 | 1,200 | 1,230 | 11,000 |
| 1991/12/03 | 1,300 | 1,300 | 1,300 | 1,300 | 26,000 |
| 1991/12/02 | 1,290 | 1,300 | 1,290 | 1,300 | 35,000 |
| 1991/11/29 | 1,390 | 1,400 | 1,350 | 1,350 | 37,000 |
| 1991/11/28 | 1,350 | 1,390 | 1,330 | 1,370 | 37,000 |
| 1991/11/27 | 1,350 | 1,380 | 1,350 | 1,350 | 52,000 |
| 1991/11/26 | 1,330 | 1,420 | 1,320 | 1,350 | 89,000 |
| 1991/11/25 | 1,280 | 1,350 | 1,280 | 1,340 | 105,000 |
| 1991/11/22 | 1,240 | 1,270 | 1,210 | 1,240 | 111,000 |
| 1991/11/21 | 1,180 | 1,220 | 1,180 | 1,200 | 125,000 |
| 1991/11/20 | 1,170 | 1,190 | 1,150 | 1,160 | 72,000 |
| 1991/11/19 | 1,090 | 1,170 | 1,090 | 1,170 | 131,000 |
| 1991/11/18 | 1,070 | 1,080 | 1,070 | 1,070 | 10,000 |
| 1991/11/15 | 1,150 | 1,170 | 1,090 | 1,110 | 161,000 |
| 1991/11/14 | 1,060 | 1,150 | 1,050 | 1,150 | 149,000 |
| 1991/11/13 | 1,090 | 1,160 | 1,010 | 1,050 | 241,000 |
| 1991/11/12 | 985 | 1,080 | 985 | 1,080 | 153,000 |
| 1991/11/11 | 955 | 976 | 955 | 976 | 6,000 |
| 1991/11/08 | 953 | 953 | 950 | 950 | 2,000 |
| 1991/11/07 | 950 | 950 | 950 | 950 | 1,000 |
| 1991/11/06 | 936 | 936 | 936 | 936 | 1,000 |
| 1991/11/01 | 930 | 930 | 930 | 930 | 3,000 |
| 1991/10/31 | 936 | 936 | 936 | 936 | 1,000 |
| 1991/10/29 | 945 | 945 | 945 | 945 | 3,000 |
| 1991/10/28 | 950 | 950 | 950 | 950 | 9,000 |
| 1991/10/25 | 950 | 950 | 945 | 945 | 3,000 |
| 1991/10/18 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/10/16 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/10/14 | 980 | 980 | 980 | 980 | 2,000 |
| 1991/10/11 | 988 | 988 | 988 | 988 | 5,000 |
| 1991/10/09 | 990 | 990 | 990 | 990 | 10,000 |
| 1991/10/04 | 988 | 988 | 988 | 988 | 1,000 |
| 1991/10/02 | 999 | 999 | 998 | 998 | 4,000 |
| 1991/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/09/30 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/09/27 | 956 | 956 | 956 | 956 | 1,000 |
| 1991/09/26 | 955 | 955 | 955 | 955 | 1,000 |
| 1991/09/19 | 950 | 950 | 950 | 950 | 5,000 |
| 1991/09/17 | 951 | 951 | 951 | 951 | 1,000 |
| 1991/09/12 | 926 | 926 | 926 | 926 | 1,000 |
| 1991/09/11 | 926 | 926 | 926 | 926 | 1,000 |
| 1991/09/05 | 852 | 857 | 850 | 850 | 11,000 |
| 1991/09/04 | 850 | 851 | 850 | 851 | 6,000 |
| 1991/09/03 | 879 | 880 | 879 | 880 | 4,000 |
| 1991/08/26 | 902 | 902 | 902 | 902 | 3,000 |
| 1991/08/21 | 909 | 909 | 909 | 909 | 1,000 |
| 1991/08/15 | 959 | 959 | 959 | 959 | 1,000 |
| 1991/08/05 | 981 | 981 | 980 | 980 | 6,000 |
| 1991/07/30 | 995 | 995 | 980 | 980 | 4,000 |
| 1991/07/19 | 995 | 995 | 995 | 995 | 2,000 |
| 1991/07/11 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/07/10 | 1,000 | 1,000 | 990 | 990 | 4,000 |
| 1991/07/09 | 990 | 990 | 990 | 990 | 4,000 |
| 1991/07/08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/07/05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/07/04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1991/07/03 | 1,020 | 1,020 | 1,020 | 1,020 | 100,000 |
| 1991/07/02 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1991/06/28 | 1,050 | 1,050 | 1,020 | 1,020 | 9,000 |
| 1991/06/27 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 1991/06/24 | 1,070 | 1,070 | 1,040 | 1,040 | 11,000 |
| 1991/06/20 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1991/06/19 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 |
| 1991/06/18 | 1,090 | 1,090 | 1,070 | 1,090 | 11,000 |
| 1991/06/17 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1991/06/14 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1991/06/13 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 |
| 1991/06/11 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1991/06/06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/06/03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/05/30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/05/29 | 1,040 | 1,080 | 1,040 | 1,080 | 2,000 |
| 1991/05/24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1991/05/23 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1991/05/22 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 |
| 1991/05/21 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1991/05/17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1991/05/16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1991/05/15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/05/14 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 |
| 1991/05/13 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1991/05/10 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1991/05/09 | 1,050 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1991/05/08 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 |
| 1991/04/30 | 1,070 | 1,070 | 1,030 | 1,030 | 4,000 |
| 1991/04/26 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 |
| 1991/04/25 | 1,100 | 1,120 | 1,100 | 1,110 | 16,000 |
| 1991/04/24 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1991/04/23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1991/04/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/04/19 | 1,100 | 1,120 | 1,100 | 1,110 | 4,000 |
| 1991/04/18 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 |
| 1991/04/17 | 1,130 | 1,160 | 1,120 | 1,130 | 21,000 |
| 1991/04/16 | 1,090 | 1,140 | 1,080 | 1,110 | 39,000 |
| 1991/04/15 | 1,080 | 1,080 | 1,060 | 1,080 | 12,000 |
| 1991/04/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/04/11 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1991/04/08 | 1,060 | 1,080 | 1,050 | 1,050 | 15,000 |
| 1991/04/05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/04/04 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1991/04/03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/04/02 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1991/04/01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/03/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/03/25 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 |
| 1991/03/22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1991/03/20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1991/03/19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1991/03/18 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 |
| 1991/03/15 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1991/03/14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1991/03/13 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1991/03/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1991/03/05 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 |
| 1991/02/27 | 981 | 981 | 981 | 981 | 1,000 |
| 1991/02/25 | 977 | 977 | 977 | 977 | 2,000 |
| 1991/02/22 | 967 | 967 | 967 | 967 | 1,000 |
| 1991/02/18 | 952 | 952 | 952 | 952 | 2,000 |
| 1991/02/15 | 952 | 952 | 952 | 952 | 3,000 |
| 1991/02/14 | 951 | 952 | 951 | 952 | 9,000 |
| 1991/02/06 | 860 | 860 | 860 | 860 | 2,000 |
| 1991/01/30 | 860 | 860 | 860 | 860 | 1,000 |
| 1991/01/28 | 861 | 862 | 861 | 861 | 3,000 |
| 1991/01/25 | 850 | 850 | 850 | 850 | 5,000 |
| 1991/01/18 | 900 | 900 | 900 | 900 | 1,000 |