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 |
|---|---|---|---|---|---|
| 1994/12/28 | 975 | 975 | 975 | 975 | 1,000 |
| 1994/12/26 | 985 | 985 | 975 | 975 | 3,000 |
| 1994/12/21 | 985 | 985 | 985 | 985 | 1,000 |
| 1994/12/19 | 980 | 980 | 980 | 980 | 20,000 |
| 1994/12/16 | 970 | 970 | 970 | 970 | 2,000 |
| 1994/12/14 | 980 | 980 | 980 | 980 | 1,000 |
| 1994/12/12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1994/12/02 | 990 | 990 | 990 | 990 | 1,000 |
| 1994/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1994/11/30 | 1,000 | 1,000 | 999 | 999 | 32,000 |
| 1994/11/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/11/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1994/11/08 | 1,080 | 1,090 | 1,080 | 1,090 | 15,000 |
| 1994/11/07 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1994/11/04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1994/11/02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1994/10/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/10/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/10/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/10/13 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1994/10/11 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1994/09/29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1994/09/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1994/09/26 | 991 | 1,010 | 991 | 1,010 | 4,000 |
| 1994/09/22 | 990 | 990 | 990 | 990 | 8,000 |
| 1994/09/21 | 1,010 | 1,010 | 990 | 990 | 7,000 |
| 1994/09/20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1994/09/19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1994/09/16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1994/09/14 | 1,070 | 1,070 | 1,050 | 1,050 | 26,000 |
| 1994/09/13 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 |
| 1994/09/12 | 1,100 | 1,120 | 1,100 | 1,100 | 4,000 |
| 1994/09/09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1994/09/07 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1994/09/06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1994/09/02 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1994/09/01 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1994/08/29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/08/26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1994/08/25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1994/08/24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/08/19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1994/08/17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/08/16 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1994/08/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/08/05 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 |
| 1994/08/04 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/08/03 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/07/28 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1994/07/08 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 |
| 1994/07/05 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 |
| 1994/06/29 | 1,180 | 1,230 | 1,180 | 1,230 | 13,000 |
| 1994/06/27 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
| 1994/06/24 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 |
| 1994/06/20 | 1,180 | 1,210 | 1,180 | 1,210 | 6,000 |
| 1994/06/17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1994/06/14 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 |
| 1994/06/13 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1994/06/10 | 1,160 | 1,180 | 1,150 | 1,180 | 22,000 |
| 1994/06/09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1994/06/07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/06/06 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1994/06/03 | 1,140 | 1,150 | 1,140 | 1,150 | 13,000 |
| 1994/06/02 | 1,130 | 1,130 | 1,100 | 1,100 | 4,000 |
| 1994/05/31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/05/26 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1994/05/24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/05/23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/05/20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/05/19 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1994/05/17 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1994/05/16 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/05/13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/05/11 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 |
| 1994/05/10 | 1,100 | 1,110 | 1,100 | 1,110 | 19,000 |
| 1994/05/09 | 1,100 | 1,120 | 1,100 | 1,120 | 13,000 |
| 1994/05/06 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1994/05/02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/04/28 | 1,120 | 1,130 | 1,120 | 1,130 | 13,000 |
| 1994/04/27 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 |
| 1994/04/26 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/04/25 | 1,160 | 1,160 | 1,150 | 1,160 | 20,000 |
| 1994/04/22 | 1,140 | 1,160 | 1,140 | 1,160 | 36,000 |
| 1994/04/21 | 1,120 | 1,140 | 1,120 | 1,140 | 30,000 |
| 1994/04/20 | 1,120 | 1,140 | 1,120 | 1,140 | 14,000 |
| 1994/04/18 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1994/04/15 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1994/04/13 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 |
| 1994/03/31 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1994/03/30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1994/03/29 | 1,220 | 1,240 | 1,220 | 1,240 | 5,000 |
| 1994/03/28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1994/03/18 | 1,300 | 1,300 | 1,290 | 1,290 | 19,000 |
| 1994/03/17 | 1,270 | 1,290 | 1,270 | 1,290 | 19,000 |
| 1994/03/16 | 1,250 | 1,300 | 1,250 | 1,300 | 26,000 |
| 1994/03/14 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1994/03/08 | 1,260 | 1,270 | 1,210 | 1,260 | 15,000 |
| 1994/02/25 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 |
| 1994/02/24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1994/02/23 | 1,200 | 1,250 | 1,200 | 1,250 | 4,000 |
| 1994/02/16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1994/02/15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1994/02/10 | 1,250 | 1,270 | 1,250 | 1,270 | 11,000 |
| 1994/02/09 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1994/02/08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1994/02/07 | 1,250 | 1,260 | 1,250 | 1,260 | 9,000 |
| 1994/02/04 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
| 1994/02/02 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 |
| 1994/02/01 | 1,300 | 1,300 | 1,250 | 1,250 | 7,000 |
| 1994/01/31 | 1,250 | 1,300 | 1,250 | 1,300 | 4,000 |
| 1994/01/28 | 1,230 | 1,240 | 1,210 | 1,240 | 21,000 |
| 1994/01/27 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 |
| 1994/01/26 | 1,210 | 1,240 | 1,210 | 1,220 | 25,000 |
| 1994/01/25 | 1,200 | 1,240 | 1,200 | 1,240 | 23,000 |
| 1994/01/24 | 1,190 | 1,190 | 1,150 | 1,170 | 12,000 |
| 1994/01/21 | 1,170 | 1,240 | 1,170 | 1,240 | 46,000 |
| 1994/01/20 | 1,150 | 1,180 | 1,150 | 1,180 | 12,000 |
| 1994/01/18 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1994/01/14 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 |
| 1994/01/13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/01/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/01/11 | 1,090 | 1,150 | 1,090 | 1,150 | 26,000 |
| 1994/01/10 | 1,080 | 1,150 | 1,070 | 1,080 | 45,000 |