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 |
---|---|---|---|---|---|
2002/12/30 | 225 | 235 | 225 | 235 | 2,000 |
2002/12/27 | 225 | 225 | 225 | 225 | 1,000 |
2002/12/26 | 215 | 215 | 215 | 215 | 1,000 |
2002/12/25 | 213 | 214 | 213 | 214 | 3,000 |
2002/12/24 | 213 | 215 | 210 | 214 | 5,000 |
2002/12/20 | 210 | 213 | 210 | 213 | 8,000 |
2002/12/19 | 220 | 220 | 213 | 217 | 8,000 |
2002/12/18 | 231 | 232 | 215 | 230 | 13,000 |
2002/12/17 | 230 | 234 | 230 | 232 | 6,000 |
2002/12/16 | 245 | 247 | 245 | 245 | 5,000 |
2002/12/12 | 255 | 255 | 255 | 255 | 2,000 |
2002/12/11 | 255 | 270 | 250 | 255 | 6,000 |
2002/12/10 | 280 | 280 | 279 | 279 | 15,000 |
2002/12/09 | 250 | 250 | 250 | 250 | 1,000 |
2002/12/06 | 252 | 260 | 252 | 252 | 4,000 |
2002/12/05 | 260 | 260 | 255 | 255 | 3,000 |
2002/12/04 | 260 | 260 | 260 | 260 | 2,000 |
2002/12/03 | 260 | 270 | 255 | 270 | 5,000 |
2002/11/29 | 250 | 250 | 250 | 250 | 2,000 |
2002/11/28 | 255 | 255 | 235 | 250 | 9,000 |
2002/11/27 | 250 | 250 | 250 | 250 | 2,000 |
2002/11/26 | 260 | 260 | 260 | 260 | 1,000 |
2002/11/25 | 235 | 260 | 235 | 260 | 6,000 |
2002/11/22 | 234 | 235 | 234 | 235 | 4,000 |
2002/11/21 | 240 | 240 | 235 | 235 | 2,000 |
2002/11/20 | 211 | 240 | 211 | 240 | 4,000 |
2002/11/19 | 236 | 236 | 235 | 235 | 6,000 |
2002/11/18 | 235 | 245 | 235 | 245 | 3,000 |
2002/11/15 | 245 | 246 | 245 | 245 | 7,000 |
2002/11/14 | 247 | 247 | 245 | 245 | 6,000 |
2002/11/13 | 245 | 255 | 245 | 255 | 10,000 |
2002/11/12 | 285 | 285 | 285 | 285 | 1,000 |
2002/11/08 | 290 | 290 | 290 | 290 | 1,000 |
2002/11/07 | 260 | 260 | 260 | 260 | 2,000 |
2002/11/06 | 260 | 260 | 260 | 260 | 1,000 |
2002/11/05 | 260 | 260 | 259 | 260 | 4,000 |
2002/11/01 | 260 | 260 | 260 | 260 | 1,000 |
2002/10/31 | 265 | 265 | 265 | 265 | 8,000 |
2002/10/30 | 267 | 267 | 266 | 266 | 2,000 |
2002/10/29 | 265 | 265 | 265 | 265 | 2,000 |
2002/10/25 | 267 | 267 | 267 | 267 | 1,000 |
2002/10/24 | 275 | 275 | 265 | 265 | 5,000 |
2002/10/23 | 275 | 275 | 274 | 275 | 8,000 |
2002/10/22 | 280 | 280 | 275 | 275 | 6,000 |
2002/10/21 | 282 | 282 | 282 | 282 | 1,000 |
2002/10/18 | 282 | 282 | 282 | 282 | 1,000 |
2002/10/17 | 282 | 282 | 282 | 282 | 8,000 |
2002/10/16 | 280 | 280 | 280 | 280 | 10,000 |
2002/10/15 | 276 | 276 | 276 | 276 | 2,000 |
2002/10/10 | 284 | 284 | 275 | 278 | 6,000 |
2002/10/09 | 295 | 295 | 288 | 288 | 9,000 |
2002/10/08 | 285 | 286 | 285 | 285 | 3,000 |
2002/10/07 | 296 | 296 | 285 | 285 | 4,000 |
2002/10/04 | 296 | 296 | 296 | 296 | 4,000 |
2002/10/03 | 296 | 296 | 296 | 296 | 1,000 |
2002/10/02 | 300 | 300 | 300 | 300 | 2,000 |
2002/10/01 | 300 | 300 | 300 | 300 | 3,000 |
2002/09/30 | 301 | 301 | 301 | 301 | 2,000 |
2002/09/27 | 302 | 302 | 302 | 302 | 3,000 |
2002/09/26 | 303 | 303 | 302 | 302 | 2,000 |
2002/09/25 | 304 | 304 | 304 | 304 | 2,000 |
2002/09/20 | 305 | 305 | 303 | 303 | 2,000 |
2002/09/19 | 310 | 310 | 305 | 305 | 2,000 |
2002/09/18 | 310 | 310 | 310 | 310 | 1,000 |
2002/09/12 | 305 | 312 | 305 | 312 | 3,000 |
2002/09/11 | 310 | 310 | 310 | 310 | 1,000 |
2002/09/10 | 310 | 310 | 310 | 310 | 4,000 |
2002/09/09 | 302 | 302 | 302 | 302 | 1,000 |
2002/09/06 | 305 | 305 | 301 | 301 | 3,000 |
2002/09/05 | 305 | 310 | 305 | 310 | 4,000 |
2002/09/04 | 305 | 310 | 305 | 310 | 2,000 |
2002/09/03 | 306 | 306 | 305 | 305 | 3,000 |
2002/08/30 | 310 | 310 | 306 | 306 | 2,000 |
2002/08/29 | 310 | 310 | 310 | 310 | 1,000 |
2002/08/27 | 310 | 310 | 310 | 310 | 1,000 |
2002/08/26 | 329 | 330 | 329 | 330 | 5,000 |
2002/08/23 | 328 | 330 | 328 | 330 | 5,000 |
2002/08/19 | 330 | 330 | 330 | 330 | 5,000 |
2002/08/16 | 315 | 315 | 310 | 310 | 6,000 |
2002/08/15 | 312 | 312 | 312 | 312 | 1,000 |
2002/08/14 | 330 | 330 | 330 | 330 | 1,000 |
2002/08/13 | 306 | 306 | 306 | 306 | 2,000 |
2002/08/12 | 320 | 320 | 320 | 320 | 1,000 |
2002/08/09 | 320 | 320 | 320 | 320 | 1,000 |
2002/08/08 | 315 | 315 | 315 | 315 | 1,000 |
2002/08/07 | 315 | 315 | 315 | 315 | 3,000 |
2002/08/06 | 315 | 315 | 310 | 310 | 3,000 |
2002/08/05 | 323 | 323 | 323 | 323 | 2,000 |
2002/08/02 | 323 | 323 | 323 | 323 | 6,000 |
2002/07/31 | 322 | 322 | 322 | 322 | 3,000 |
2002/07/30 | 330 | 330 | 322 | 322 | 9,000 |
2002/07/29 | 327 | 332 | 327 | 332 | 8,000 |
2002/07/26 | 306 | 325 | 306 | 325 | 11,000 |
2002/07/25 | 304 | 305 | 304 | 305 | 33,000 |
2002/07/24 | 306 | 306 | 301 | 301 | 4,000 |
2002/07/23 | 310 | 310 | 310 | 310 | 2,000 |
2002/07/19 | 310 | 315 | 310 | 315 | 5,000 |
2002/07/18 | 327 | 327 | 310 | 310 | 2,000 |
2002/07/10 | 339 | 339 | 339 | 339 | 7,000 |
2002/07/09 | 330 | 330 | 310 | 310 | 10,000 |
2002/07/08 | 330 | 330 | 326 | 326 | 2,000 |
2002/07/05 | 330 | 330 | 330 | 330 | 2,000 |
2002/07/04 | 340 | 340 | 340 | 340 | 7,000 |
2002/07/03 | 319 | 319 | 310 | 310 | 2,000 |
2002/07/02 | 305 | 320 | 305 | 320 | 4,000 |
2002/07/01 | 301 | 301 | 301 | 301 | 2,000 |
2002/06/28 | 304 | 304 | 300 | 300 | 3,000 |
2002/06/27 | 300 | 301 | 300 | 300 | 7,000 |
2002/06/25 | 306 | 306 | 306 | 306 | 1,000 |
2002/06/24 | 305 | 305 | 305 | 305 | 1,000 |
2002/06/21 | 300 | 305 | 300 | 305 | 9,000 |
2002/06/20 | 300 | 300 | 300 | 300 | 1,000 |
2002/06/19 | 301 | 301 | 300 | 300 | 6,000 |
2002/06/18 | 305 | 307 | 305 | 307 | 6,000 |
2002/06/14 | 309 | 309 | 309 | 309 | 1,000 |
2002/06/13 | 300 | 305 | 300 | 300 | 12,000 |
2002/06/12 | 305 | 305 | 300 | 300 | 29,000 |
2002/06/11 | 300 | 307 | 300 | 305 | 10,000 |
2002/06/10 | 315 | 315 | 315 | 315 | 7,000 |
2002/06/07 | 315 | 315 | 314 | 314 | 4,000 |
2002/06/06 | 316 | 316 | 315 | 316 | 3,000 |
2002/06/05 | 315 | 315 | 315 | 315 | 3,000 |
2002/06/04 | 315 | 315 | 315 | 315 | 5,000 |
2002/06/03 | 320 | 320 | 315 | 315 | 4,000 |
2002/05/31 | 320 | 320 | 320 | 320 | 1,000 |
2002/05/30 | 338 | 338 | 320 | 320 | 10,000 |
2002/05/29 | 326 | 326 | 320 | 323 | 8,000 |
2002/05/28 | 330 | 335 | 330 | 335 | 8,000 |
2002/05/27 | 329 | 331 | 329 | 330 | 31,000 |
2002/05/24 | 328 | 328 | 328 | 328 | 1,000 |
2002/05/23 | 317 | 322 | 316 | 321 | 8,000 |
2002/05/22 | 330 | 330 | 316 | 316 | 5,000 |
2002/05/21 | 317 | 317 | 317 | 317 | 1,000 |
2002/05/20 | 317 | 319 | 316 | 317 | 4,000 |
2002/05/15 | 315 | 315 | 315 | 315 | 2,000 |
2002/05/13 | 316 | 316 | 310 | 310 | 7,000 |
2002/05/10 | 320 | 320 | 316 | 316 | 6,000 |
2002/05/09 | 330 | 330 | 328 | 330 | 3,000 |
2002/05/07 | 324 | 325 | 320 | 320 | 4,000 |
2002/05/02 | 330 | 330 | 320 | 320 | 7,000 |
2002/05/01 | 330 | 330 | 330 | 330 | 3,000 |
2002/04/30 | 322 | 327 | 315 | 315 | 9,000 |
2002/04/26 | 320 | 320 | 318 | 318 | 2,000 |
2002/04/24 | 320 | 320 | 320 | 320 | 1,000 |
2002/04/23 | 320 | 320 | 320 | 320 | 1,000 |
2002/04/22 | 320 | 320 | 315 | 320 | 12,000 |
2002/04/18 | 320 | 321 | 320 | 321 | 5,000 |
2002/04/17 | 333 | 333 | 333 | 333 | 1,000 |
2002/04/16 | 316 | 320 | 315 | 320 | 3,000 |
2002/04/15 | 320 | 320 | 320 | 320 | 2,000 |
2002/04/12 | 320 | 320 | 316 | 316 | 3,000 |
2002/04/11 | 320 | 320 | 320 | 320 | 14,000 |
2002/04/10 | 330 | 330 | 312 | 320 | 10,000 |
2002/04/08 | 339 | 339 | 339 | 339 | 1,000 |
2002/04/05 | 340 | 340 | 340 | 340 | 1,000 |
2002/04/03 | 350 | 350 | 350 | 350 | 4,000 |
2002/03/25 | 360 | 362 | 360 | 360 | 3,000 |
2002/03/22 | 365 | 365 | 360 | 360 | 5,000 |
2002/03/20 | 360 | 360 | 360 | 360 | 1,000 |
2002/03/18 | 360 | 360 | 360 | 360 | 1,000 |
2002/03/15 | 354 | 359 | 354 | 359 | 2,000 |
2002/03/14 | 379 | 379 | 379 | 379 | 1,000 |
2002/03/13 | 376 | 379 | 370 | 379 | 3,000 |
2002/03/12 | 370 | 376 | 370 | 376 | 5,000 |
2002/03/11 | 351 | 351 | 351 | 351 | 2,000 |
2002/03/08 | 361 | 361 | 350 | 350 | 7,000 |
2002/03/07 | 348 | 348 | 348 | 348 | 1,000 |
2002/03/06 | 340 | 341 | 340 | 341 | 2,000 |
2002/03/05 | 340 | 340 | 340 | 340 | 1,000 |
2002/03/04 | 315 | 330 | 315 | 330 | 5,000 |
2002/03/01 | 310 | 310 | 310 | 310 | 1,000 |
2002/02/28 | 306 | 310 | 306 | 309 | 5,000 |
2002/02/27 | 305 | 305 | 305 | 305 | 2,000 |
2002/02/22 | 305 | 305 | 305 | 305 | 2,000 |
2002/02/21 | 305 | 310 | 302 | 302 | 5,000 |
2002/02/20 | 307 | 307 | 307 | 307 | 1,000 |
2002/02/15 | 310 | 310 | 306 | 307 | 12,000 |
2002/02/14 | 310 | 310 | 310 | 310 | 7,000 |
2002/02/12 | 320 | 320 | 320 | 320 | 2,000 |
2002/02/08 | 301 | 310 | 301 | 310 | 2,000 |
2002/02/07 | 310 | 310 | 300 | 300 | 7,000 |
2002/02/06 | 325 | 325 | 313 | 313 | 2,000 |
2002/02/05 | 310 | 310 | 310 | 310 | 3,000 |
2002/02/04 | 330 | 330 | 330 | 330 | 1,000 |
2002/02/01 | 330 | 330 | 310 | 310 | 2,000 |
2002/01/31 | 310 | 310 | 305 | 305 | 3,000 |
2002/01/30 | 320 | 320 | 320 | 320 | 1,000 |
2002/01/29 | 321 | 321 | 320 | 320 | 3,000 |
2002/01/28 | 320 | 320 | 320 | 320 | 2,000 |
2002/01/24 | 325 | 325 | 325 | 325 | 1,000 |
2002/01/23 | 320 | 320 | 320 | 320 | 1,000 |
2002/01/22 | 320 | 320 | 320 | 320 | 1,000 |
2002/01/21 | 328 | 330 | 328 | 330 | 2,000 |
2002/01/17 | 315 | 330 | 315 | 330 | 2,000 |
2002/01/16 | 315 | 315 | 315 | 315 | 1,000 |
2002/01/11 | 310 | 330 | 310 | 330 | 2,000 |
2002/01/10 | 339 | 339 | 339 | 339 | 1,000 |
2002/01/09 | 310 | 315 | 305 | 305 | 5,000 |
2002/01/08 | 315 | 315 | 305 | 310 | 14,000 |