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 |
|---|---|---|---|---|---|
| 2003/12/30 | 275 | 275 | 273 | 273 | 6,000 |
| 2003/12/29 | 270 | 275 | 270 | 273 | 21,000 |
| 2003/12/26 | 270 | 272 | 270 | 272 | 5,000 |
| 2003/12/25 | 270 | 271 | 265 | 265 | 14,000 |
| 2003/12/24 | 270 | 272 | 270 | 272 | 18,000 |
| 2003/12/22 | 271 | 271 | 271 | 271 | 9,000 |
| 2003/12/19 | 271 | 272 | 271 | 271 | 34,000 |
| 2003/12/18 | 271 | 272 | 271 | 272 | 6,000 |
| 2003/12/17 | 275 | 275 | 271 | 271 | 17,000 |
| 2003/12/16 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/12/15 | 276 | 280 | 275 | 280 | 7,000 |
| 2003/12/12 | 278 | 278 | 272 | 275 | 3,000 |
| 2003/12/10 | 279 | 279 | 279 | 279 | 6,000 |
| 2003/12/09 | 272 | 276 | 272 | 274 | 8,000 |
| 2003/12/08 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/12/05 | 280 | 280 | 277 | 280 | 6,000 |
| 2003/12/04 | 279 | 279 | 279 | 279 | 10,000 |
| 2003/12/03 | 275 | 280 | 275 | 280 | 3,000 |
| 2003/12/02 | 275 | 276 | 271 | 275 | 71,000 |
| 2003/12/01 | 280 | 283 | 275 | 283 | 3,000 |
| 2003/11/28 | 287 | 287 | 280 | 280 | 8,000 |
| 2003/11/27 | 280 | 287 | 280 | 287 | 11,000 |
| 2003/11/26 | 280 | 280 | 280 | 280 | 6,000 |
| 2003/11/25 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/11/21 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/11/20 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/11/18 | 280 | 285 | 280 | 285 | 5,000 |
| 2003/11/14 | 295 | 295 | 290 | 290 | 3,000 |
| 2003/11/13 | 289 | 290 | 289 | 290 | 5,000 |
| 2003/11/12 | 290 | 292 | 285 | 292 | 8,000 |
| 2003/11/11 | 293 | 293 | 291 | 291 | 5,000 |
| 2003/11/10 | 295 | 295 | 295 | 295 | 5,000 |
| 2003/11/07 | 295 | 296 | 295 | 296 | 4,000 |
| 2003/11/06 | 296 | 296 | 295 | 295 | 5,000 |
| 2003/11/05 | 298 | 298 | 296 | 296 | 10,000 |
| 2003/11/04 | 304 | 304 | 298 | 298 | 7,000 |
| 2003/10/31 | 296 | 297 | 296 | 297 | 4,000 |
| 2003/10/30 | 297 | 297 | 296 | 296 | 2,000 |
| 2003/10/29 | 299 | 299 | 297 | 297 | 2,000 |
| 2003/10/28 | 295 | 299 | 295 | 299 | 4,000 |
| 2003/10/27 | 295 | 295 | 295 | 295 | 4,000 |
| 2003/10/24 | 295 | 295 | 295 | 295 | 6,000 |
| 2003/10/23 | 300 | 300 | 295 | 295 | 11,000 |
| 2003/10/22 | 302 | 303 | 302 | 302 | 6,000 |
| 2003/10/21 | 301 | 301 | 301 | 301 | 6,000 |
| 2003/10/20 | 300 | 300 | 298 | 300 | 8,000 |
| 2003/10/17 | 303 | 303 | 299 | 300 | 4,000 |
| 2003/10/16 | 295 | 303 | 295 | 303 | 6,000 |
| 2003/10/15 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/10/14 | 300 | 304 | 300 | 300 | 3,000 |
| 2003/10/10 | 304 | 304 | 302 | 304 | 9,000 |
| 2003/10/09 | 298 | 298 | 293 | 293 | 2,000 |
| 2003/10/08 | 299 | 300 | 293 | 300 | 13,000 |
| 2003/10/07 | 292 | 298 | 292 | 295 | 14,000 |
| 2003/10/06 | 291 | 293 | 291 | 293 | 5,000 |
| 2003/10/03 | 290 | 292 | 290 | 290 | 10,000 |
| 2003/10/02 | 291 | 291 | 290 | 290 | 11,000 |
| 2003/10/01 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/09/30 | 291 | 291 | 290 | 290 | 5,000 |
| 2003/09/26 | 292 | 292 | 292 | 292 | 2,000 |
| 2003/09/25 | 291 | 297 | 291 | 297 | 4,000 |
| 2003/09/24 | 291 | 293 | 290 | 293 | 6,000 |
| 2003/09/22 | 290 | 295 | 289 | 289 | 22,000 |
| 2003/09/19 | 289 | 290 | 288 | 290 | 13,000 |
| 2003/09/18 | 288 | 290 | 288 | 290 | 10,000 |
| 2003/09/17 | 288 | 290 | 286 | 290 | 4,000 |
| 2003/09/16 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/09/12 | 288 | 288 | 288 | 288 | 2,000 |
| 2003/09/11 | 289 | 289 | 289 | 289 | 3,000 |
| 2003/09/10 | 289 | 289 | 283 | 285 | 18,000 |
| 2003/09/09 | 290 | 291 | 287 | 287 | 6,000 |
| 2003/09/08 | 290 | 290 | 287 | 290 | 3,000 |
| 2003/09/05 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/09/04 | 290 | 290 | 286 | 290 | 25,000 |
| 2003/09/03 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/09/02 | 296 | 296 | 286 | 290 | 17,000 |
| 2003/09/01 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/08/28 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/08/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/08/26 | 292 | 292 | 290 | 290 | 6,000 |
| 2003/08/22 | 299 | 300 | 286 | 286 | 5,000 |
| 2003/08/21 | 290 | 295 | 289 | 293 | 7,000 |
| 2003/08/20 | 287 | 287 | 287 | 287 | 1,000 |
| 2003/08/19 | 283 | 285 | 283 | 285 | 2,000 |
| 2003/08/18 | 293 | 293 | 293 | 293 | 2,000 |
| 2003/08/15 | 282 | 290 | 282 | 289 | 4,000 |
| 2003/08/14 | 280 | 282 | 280 | 282 | 3,000 |
| 2003/08/13 | 288 | 288 | 280 | 280 | 5,000 |
| 2003/08/11 | 286 | 287 | 286 | 287 | 2,000 |
| 2003/08/08 | 292 | 292 | 292 | 292 | 3,000 |
| 2003/08/07 | 292 | 292 | 292 | 292 | 2,000 |
| 2003/08/04 | 294 | 294 | 288 | 294 | 7,000 |
| 2003/08/01 | 291 | 294 | 291 | 294 | 7,000 |
| 2003/07/31 | 300 | 300 | 300 | 300 | 8,000 |
| 2003/07/30 | 300 | 305 | 300 | 300 | 12,000 |
| 2003/07/29 | 310 | 310 | 300 | 300 | 6,000 |
| 2003/07/28 | 299 | 300 | 299 | 300 | 2,000 |
| 2003/07/25 | 283 | 283 | 283 | 283 | 2,000 |
| 2003/07/24 | 280 | 283 | 280 | 283 | 6,000 |
| 2003/07/22 | 295 | 300 | 285 | 285 | 7,000 |
| 2003/07/18 | 294 | 295 | 294 | 295 | 2,000 |
| 2003/07/17 | 297 | 297 | 297 | 297 | 2,000 |
| 2003/07/16 | 319 | 319 | 300 | 300 | 6,000 |
| 2003/07/15 | 302 | 314 | 302 | 305 | 5,000 |
| 2003/07/14 | 300 | 302 | 294 | 302 | 8,000 |
| 2003/07/11 | 292 | 294 | 290 | 290 | 10,000 |
| 2003/07/10 | 330 | 330 | 320 | 320 | 9,000 |
| 2003/07/09 | 320 | 327 | 320 | 327 | 42,000 |
| 2003/07/08 | 298 | 328 | 298 | 320 | 13,000 |
| 2003/07/07 | 284 | 299 | 284 | 298 | 9,000 |
| 2003/07/04 | 273 | 284 | 273 | 284 | 13,000 |
| 2003/07/03 | 284 | 285 | 280 | 280 | 18,000 |
| 2003/07/02 | 280 | 280 | 270 | 270 | 62,000 |
| 2003/07/01 | 280 | 285 | 270 | 270 | 46,000 |
| 2003/06/30 | 270 | 278 | 270 | 270 | 36,000 |
| 2003/06/27 | 272 | 272 | 268 | 268 | 3,000 |
| 2003/06/26 | 270 | 270 | 268 | 270 | 3,000 |
| 2003/06/25 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/06/24 | 268 | 268 | 268 | 268 | 3,000 |
| 2003/06/23 | 268 | 270 | 268 | 268 | 9,000 |
| 2003/06/19 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/06/18 | 262 | 269 | 262 | 269 | 14,000 |
| 2003/06/17 | 262 | 262 | 260 | 260 | 10,000 |
| 2003/06/16 | 260 | 263 | 260 | 260 | 3,000 |
| 2003/06/13 | 263 | 263 | 260 | 260 | 3,000 |
| 2003/06/12 | 260 | 260 | 260 | 260 | 12,000 |
| 2003/06/11 | 260 | 260 | 260 | 260 | 7,000 |
| 2003/06/10 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/06/09 | 260 | 260 | 258 | 258 | 11,000 |
| 2003/06/06 | 260 | 260 | 260 | 260 | 4,000 |
| 2003/06/05 | 255 | 258 | 255 | 258 | 6,000 |
| 2003/06/04 | 257 | 257 | 255 | 255 | 12,000 |
| 2003/06/03 | 245 | 259 | 244 | 249 | 26,000 |
| 2003/06/02 | 244 | 244 | 238 | 240 | 19,000 |
| 2003/05/30 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/05/29 | 244 | 244 | 244 | 244 | 5,000 |
| 2003/05/28 | 241 | 244 | 241 | 244 | 4,000 |
| 2003/05/27 | 238 | 239 | 238 | 239 | 2,000 |
| 2003/05/26 | 240 | 244 | 238 | 238 | 7,000 |
| 2003/05/23 | 246 | 246 | 245 | 245 | 6,000 |
| 2003/05/22 | 241 | 241 | 226 | 231 | 12,000 |
| 2003/05/21 | 249 | 249 | 249 | 249 | 1,000 |
| 2003/05/20 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/05/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/05/13 | 241 | 241 | 240 | 240 | 3,000 |
| 2003/05/12 | 245 | 245 | 241 | 241 | 7,000 |
| 2003/05/09 | 248 | 248 | 240 | 240 | 3,000 |
| 2003/05/08 | 245 | 245 | 244 | 245 | 12,000 |
| 2003/05/07 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/05/06 | 245 | 245 | 240 | 240 | 2,000 |
| 2003/05/02 | 244 | 244 | 240 | 244 | 8,000 |
| 2003/05/01 | 240 | 243 | 236 | 243 | 15,000 |
| 2003/04/28 | 236 | 241 | 235 | 235 | 22,000 |
| 2003/04/25 | 229 | 232 | 229 | 230 | 7,000 |
| 2003/04/22 | 230 | 230 | 226 | 226 | 8,000 |
| 2003/04/17 | 223 | 223 | 222 | 222 | 2,000 |
| 2003/04/16 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/04/15 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/04/11 | 225 | 225 | 220 | 221 | 4,000 |
| 2003/04/10 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/04/09 | 228 | 228 | 228 | 228 | 3,000 |
| 2003/04/08 | 220 | 220 | 220 | 220 | 5,000 |
| 2003/04/07 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/04/04 | 224 | 224 | 224 | 224 | 1,000 |
| 2003/04/03 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/04/02 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/03/31 | 230 | 230 | 229 | 229 | 13,000 |
| 2003/03/28 | 229 | 230 | 229 | 230 | 7,000 |
| 2003/03/27 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/03/26 | 226 | 227 | 226 | 227 | 2,000 |
| 2003/03/25 | 230 | 235 | 230 | 235 | 18,000 |
| 2003/03/24 | 233 | 236 | 230 | 230 | 37,000 |
| 2003/03/20 | 235 | 235 | 230 | 230 | 10,000 |
| 2003/03/19 | 230 | 232 | 230 | 230 | 8,000 |
| 2003/03/18 | 230 | 230 | 230 | 230 | 4,000 |
| 2003/03/17 | 230 | 230 | 230 | 230 | 4,000 |
| 2003/03/14 | 231 | 231 | 231 | 231 | 3,000 |
| 2003/03/13 | 233 | 233 | 230 | 230 | 2,000 |
| 2003/03/12 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/03/10 | 256 | 256 | 245 | 245 | 7,000 |
| 2003/03/07 | 260 | 260 | 260 | 260 | 4,000 |
| 2003/03/06 | 259 | 260 | 259 | 260 | 4,000 |
| 2003/03/04 | 252 | 261 | 252 | 261 | 3,000 |
| 2003/03/03 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/02/27 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/02/25 | 250 | 250 | 249 | 250 | 3,000 |
| 2003/02/21 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/02/20 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/02/18 | 259 | 259 | 259 | 259 | 2,000 |
| 2003/02/17 | 250 | 259 | 250 | 259 | 5,000 |
| 2003/02/14 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/02/13 | 247 | 247 | 247 | 247 | 2,000 |
| 2003/02/12 | 245 | 246 | 245 | 246 | 2,000 |
| 2003/02/10 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/02/07 | 232 | 233 | 232 | 233 | 2,000 |
| 2003/02/05 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/02/04 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/02/03 | 222 | 222 | 221 | 221 | 2,000 |
| 2003/01/31 | 225 | 225 | 221 | 221 | 5,000 |
| 2003/01/30 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/01/29 | 230 | 230 | 230 | 230 | 4,000 |
| 2003/01/27 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/01/24 | 234 | 240 | 234 | 234 | 5,000 |
| 2003/01/21 | 235 | 235 | 230 | 230 | 5,000 |
| 2003/01/20 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/01/17 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/01/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/15 | 249 | 249 | 249 | 249 | 1,000 |
| 2003/01/14 | 250 | 250 | 249 | 249 | 3,000 |
| 2003/01/10 | 240 | 250 | 240 | 250 | 2,000 |
| 2003/01/09 | 231 | 240 | 231 | 240 | 2,000 |
| 2003/01/07 | 240 | 240 | 230 | 230 | 4,000 |
| 2003/01/06 | 240 | 240 | 240 | 240 | 1,000 |