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 |
|---|---|---|---|---|---|
| 1996/12/27 | 685 | 685 | 685 | 685 | 1,000 |
| 1996/12/24 | 725 | 725 | 725 | 725 | 9,000 |
| 1996/12/16 | 725 | 725 | 725 | 725 | 2,000 |
| 1996/12/12 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/12/11 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/12/10 | 710 | 710 | 700 | 700 | 4,000 |
| 1996/12/05 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/12/03 | 729 | 729 | 729 | 729 | 1,000 |
| 1996/11/29 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/11/28 | 705 | 720 | 705 | 720 | 3,000 |
| 1996/11/26 | 685 | 685 | 685 | 685 | 1,000 |
| 1996/11/21 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/11/20 | 684 | 685 | 684 | 685 | 2,000 |
| 1996/11/19 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/11/11 | 723 | 723 | 723 | 723 | 1,000 |
| 1996/11/07 | 724 | 724 | 724 | 724 | 5,000 |
| 1996/11/05 | 724 | 724 | 724 | 724 | 1,000 |
| 1996/10/30 | 725 | 725 | 725 | 725 | 3,000 |
| 1996/10/29 | 726 | 730 | 726 | 730 | 3,000 |
| 1996/10/28 | 710 | 726 | 710 | 726 | 3,000 |
| 1996/10/25 | 710 | 710 | 710 | 710 | 4,000 |
| 1996/10/23 | 721 | 721 | 720 | 720 | 8,000 |
| 1996/10/16 | 715 | 720 | 715 | 720 | 3,000 |
| 1996/10/11 | 712 | 720 | 712 | 720 | 2,000 |
| 1996/10/07 | 702 | 702 | 702 | 702 | 1,000 |
| 1996/10/04 | 705 | 705 | 705 | 705 | 1,000 |
| 1996/10/02 | 705 | 705 | 705 | 705 | 2,000 |
| 1996/09/25 | 705 | 705 | 705 | 705 | 1,000 |
| 1996/09/19 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/09/18 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/09/17 | 727 | 727 | 727 | 727 | 1,000 |
| 1996/09/12 | 717 | 717 | 717 | 717 | 1,000 |
| 1996/09/10 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/09/05 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/09/03 | 749 | 749 | 749 | 749 | 1,000 |
| 1996/09/02 | 749 | 749 | 749 | 749 | 20,000 |
| 1996/08/30 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/08/28 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/08/22 | 750 | 751 | 750 | 751 | 6,000 |
| 1996/08/20 | 751 | 751 | 751 | 751 | 10,000 |
| 1996/08/19 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/08/14 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/08/13 | 741 | 741 | 741 | 741 | 1,000 |
| 1996/08/09 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/08/06 | 750 | 750 | 740 | 740 | 4,000 |
| 1996/08/05 | 751 | 760 | 751 | 760 | 2,000 |
| 1996/08/02 | 759 | 759 | 750 | 750 | 4,000 |
| 1996/07/26 | 750 | 760 | 750 | 760 | 4,000 |
| 1996/07/25 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/07/24 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/07/23 | 758 | 758 | 758 | 758 | 1,000 |
| 1996/07/12 | 777 | 777 | 777 | 777 | 1,000 |
| 1996/07/10 | 789 | 795 | 789 | 795 | 4,000 |
| 1996/07/05 | 789 | 789 | 789 | 789 | 1,000 |
| 1996/07/04 | 758 | 790 | 758 | 790 | 2,000 |
| 1996/07/03 | 778 | 778 | 778 | 778 | 1,000 |
| 1996/07/02 | 778 | 778 | 778 | 778 | 1,000 |
| 1996/07/01 | 751 | 751 | 751 | 751 | 1,000 |
| 1996/06/28 | 778 | 778 | 778 | 778 | 3,000 |
| 1996/06/26 | 748 | 748 | 748 | 748 | 21,000 |
| 1996/06/25 | 750 | 750 | 750 | 750 | 6,000 |
| 1996/06/24 | 750 | 750 | 745 | 750 | 36,000 |
| 1996/06/21 | 750 | 750 | 750 | 750 | 13,000 |
| 1996/06/19 | 750 | 750 | 750 | 750 | 10,000 |
| 1996/06/18 | 740 | 760 | 740 | 760 | 12,000 |
| 1996/06/14 | 745 | 745 | 740 | 740 | 19,000 |
| 1996/06/13 | 740 | 740 | 740 | 740 | 15,000 |
| 1996/06/12 | 740 | 740 | 740 | 740 | 5,000 |
| 1996/06/11 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/06/06 | 758 | 758 | 758 | 758 | 8,000 |
| 1996/06/04 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/06/03 | 750 | 750 | 750 | 750 | 4,000 |
| 1996/05/31 | 758 | 758 | 758 | 758 | 10,000 |
| 1996/05/30 | 750 | 750 | 750 | 750 | 10,000 |
| 1996/05/29 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/05/28 | 775 | 780 | 775 | 780 | 26,000 |
| 1996/05/27 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/05/24 | 780 | 780 | 780 | 780 | 5,000 |
| 1996/05/23 | 801 | 801 | 800 | 800 | 3,000 |
| 1996/05/22 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/05/20 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/05/16 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/05/14 | 830 | 830 | 829 | 829 | 4,000 |
| 1996/05/13 | 820 | 830 | 820 | 830 | 3,000 |
| 1996/05/10 | 794 | 794 | 790 | 790 | 3,000 |
| 1996/05/09 | 794 | 794 | 791 | 791 | 9,000 |
| 1996/05/08 | 794 | 794 | 794 | 794 | 2,000 |
| 1996/05/07 | 789 | 796 | 789 | 796 | 4,000 |
| 1996/05/02 | 790 | 795 | 789 | 789 | 7,000 |
| 1996/05/01 | 789 | 789 | 789 | 789 | 1,000 |
| 1996/04/25 | 798 | 800 | 795 | 795 | 5,000 |
| 1996/04/24 | 800 | 809 | 798 | 798 | 3,000 |
| 1996/04/23 | 805 | 810 | 805 | 810 | 2,000 |
| 1996/04/22 | 798 | 800 | 798 | 800 | 3,000 |
| 1996/04/19 | 794 | 794 | 789 | 794 | 3,000 |
| 1996/04/18 | 795 | 798 | 795 | 798 | 2,000 |
| 1996/04/17 | 790 | 795 | 790 | 795 | 4,000 |
| 1996/04/16 | 789 | 790 | 789 | 789 | 3,000 |
| 1996/04/15 | 789 | 789 | 789 | 789 | 1,000 |
| 1996/04/12 | 789 | 789 | 789 | 789 | 1,000 |
| 1996/04/11 | 791 | 792 | 791 | 792 | 4,000 |
| 1996/04/10 | 793 | 793 | 793 | 793 | 2,000 |
| 1996/04/09 | 789 | 790 | 789 | 790 | 2,000 |
| 1996/04/08 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/04/05 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/04/03 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/03/27 | 723 | 723 | 723 | 723 | 2,000 |
| 1996/03/25 | 713 | 713 | 713 | 713 | 2,000 |
| 1996/03/21 | 715 | 715 | 712 | 712 | 3,000 |
| 1996/03/15 | 712 | 712 | 712 | 712 | 2,000 |
| 1996/03/11 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/03/07 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/03/06 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/03/05 | 730 | 730 | 730 | 730 | 9,000 |
| 1996/02/27 | 780 | 780 | 780 | 780 | 4,000 |
| 1996/02/23 | 785 | 790 | 785 | 790 | 4,000 |
| 1996/02/22 | 780 | 785 | 780 | 785 | 6,000 |
| 1996/02/20 | 775 | 776 | 775 | 776 | 6,000 |
| 1996/02/19 | 775 | 775 | 775 | 775 | 6,000 |
| 1996/02/16 | 775 | 775 | 775 | 775 | 11,000 |
| 1996/02/15 | 780 | 780 | 775 | 775 | 7,000 |
| 1996/02/14 | 775 | 789 | 775 | 789 | 8,000 |
| 1996/02/13 | 770 | 775 | 770 | 775 | 12,000 |
| 1996/02/09 | 755 | 770 | 755 | 770 | 46,000 |
| 1996/02/08 | 750 | 754 | 750 | 750 | 5,000 |
| 1996/02/07 | 750 | 754 | 748 | 754 | 14,000 |
| 1996/02/06 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/02/05 | 750 | 750 | 750 | 750 | 4,000 |
| 1996/02/02 | 760 | 760 | 759 | 759 | 5,000 |
| 1996/02/01 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/01/31 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/01/29 | 711 | 711 | 711 | 711 | 1,000 |
| 1996/01/26 | 710 | 710 | 710 | 710 | 4,000 |
| 1996/01/25 | 730 | 730 | 710 | 710 | 8,000 |
| 1996/01/24 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/01/23 | 758 | 758 | 758 | 758 | 5,000 |
| 1996/01/22 | 758 | 758 | 758 | 758 | 1,000 |
| 1996/01/19 | 759 | 759 | 759 | 759 | 1,000 |
| 1996/01/18 | 770 | 770 | 760 | 760 | 13,000 |
| 1996/01/17 | 766 | 770 | 765 | 770 | 8,000 |
| 1996/01/16 | 755 | 760 | 755 | 760 | 9,000 |
| 1996/01/12 | 750 | 755 | 750 | 755 | 10,000 |
| 1996/01/11 | 740 | 740 | 735 | 740 | 4,000 |
| 1996/01/10 | 740 | 750 | 740 | 750 | 7,000 |
| 1996/01/09 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/01/05 | 747 | 747 | 730 | 730 | 2,000 |
| 1996/01/04 | 750 | 750 | 750 | 750 | 4,000 |