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 |
|---|---|---|---|---|---|
| 2006/12/29 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/12/28 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/12/27 | 386 | 388 | 386 | 387 | 7,000 |
| 2006/12/26 | 386 | 395 | 382 | 395 | 18,000 |
| 2006/12/25 | 391 | 396 | 390 | 396 | 4,000 |
| 2006/12/22 | 394 | 394 | 392 | 394 | 3,000 |
| 2006/12/21 | 399 | 399 | 391 | 396 | 11,000 |
| 2006/12/20 | 401 | 401 | 400 | 400 | 6,000 |
| 2006/12/19 | 405 | 405 | 403 | 403 | 2,000 |
| 2006/12/18 | 405 | 410 | 405 | 409 | 8,000 |
| 2006/12/15 | 401 | 404 | 401 | 404 | 2,000 |
| 2006/12/14 | 401 | 401 | 401 | 401 | 1,000 |
| 2006/12/13 | 402 | 402 | 402 | 402 | 2,000 |
| 2006/12/12 | 410 | 410 | 409 | 409 | 3,000 |
| 2006/12/11 | 410 | 410 | 401 | 401 | 8,000 |
| 2006/12/08 | 398 | 403 | 398 | 403 | 4,000 |
| 2006/12/07 | 401 | 401 | 396 | 398 | 15,000 |
| 2006/12/06 | 410 | 416 | 402 | 410 | 13,000 |
| 2006/12/05 | 410 | 410 | 410 | 410 | 4,000 |
| 2006/12/04 | 399 | 409 | 399 | 404 | 4,000 |
| 2006/12/01 | 400 | 400 | 399 | 399 | 6,000 |
| 2006/11/30 | 403 | 405 | 397 | 404 | 15,000 |
| 2006/11/29 | 420 | 430 | 390 | 407 | 55,000 |
| 2006/11/28 | 400 | 405 | 400 | 404 | 6,000 |
| 2006/11/27 | 405 | 405 | 400 | 400 | 4,000 |
| 2006/11/24 | 400 | 400 | 399 | 399 | 3,000 |
| 2006/11/22 | 397 | 397 | 397 | 397 | 1,000 |
| 2006/11/21 | 384 | 403 | 380 | 400 | 25,000 |
| 2006/11/20 | 395 | 395 | 385 | 388 | 10,000 |
| 2006/11/17 | 385 | 395 | 385 | 395 | 3,000 |
| 2006/11/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/11/14 | 400 | 405 | 400 | 400 | 8,000 |
| 2006/11/13 | 400 | 404 | 400 | 404 | 5,000 |
| 2006/11/10 | 388 | 388 | 387 | 387 | 6,000 |
| 2006/11/09 | 390 | 390 | 387 | 387 | 4,000 |
| 2006/11/08 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/11/02 | 400 | 400 | 395 | 395 | 4,000 |
| 2006/11/01 | 400 | 400 | 400 | 400 | 11,000 |
| 2006/10/31 | 396 | 400 | 394 | 394 | 11,000 |
| 2006/10/30 | 401 | 401 | 401 | 401 | 8,000 |
| 2006/10/27 | 401 | 410 | 401 | 410 | 7,000 |
| 2006/10/26 | 400 | 407 | 400 | 400 | 6,000 |
| 2006/10/25 | 406 | 415 | 406 | 410 | 6,000 |
| 2006/10/24 | 415 | 424 | 400 | 406 | 36,000 |
| 2006/10/23 | 375 | 411 | 371 | 381 | 33,000 |
| 2006/10/20 | 371 | 375 | 368 | 368 | 13,000 |
| 2006/10/19 | 377 | 377 | 371 | 371 | 10,000 |
| 2006/10/18 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/10/17 | 377 | 377 | 377 | 377 | 1,000 |
| 2006/10/16 | 375 | 378 | 375 | 377 | 5,000 |
| 2006/10/13 | 376 | 376 | 376 | 376 | 1,000 |
| 2006/10/12 | 373 | 377 | 370 | 377 | 9,000 |
| 2006/10/11 | 372 | 372 | 372 | 372 | 2,000 |
| 2006/10/10 | 372 | 372 | 372 | 372 | 3,000 |
| 2006/10/06 | 374 | 374 | 374 | 374 | 2,000 |
| 2006/10/05 | 374 | 374 | 374 | 374 | 2,000 |
| 2006/10/04 | 373 | 373 | 373 | 373 | 1,000 |
| 2006/10/03 | 373 | 373 | 373 | 373 | 1,000 |
| 2006/10/02 | 375 | 375 | 370 | 370 | 7,000 |
| 2006/09/29 | 390 | 390 | 376 | 380 | 4,000 |
| 2006/09/28 | 388 | 388 | 388 | 388 | 3,000 |
| 2006/09/27 | 370 | 382 | 370 | 376 | 14,000 |
| 2006/09/26 | 379 | 379 | 370 | 370 | 6,000 |
| 2006/09/25 | 370 | 374 | 370 | 374 | 7,000 |
| 2006/09/22 | 371 | 372 | 367 | 368 | 12,000 |
| 2006/09/21 | 367 | 368 | 367 | 368 | 4,000 |
| 2006/09/20 | 370 | 372 | 369 | 369 | 7,000 |
| 2006/09/19 | 367 | 368 | 367 | 368 | 7,000 |
| 2006/09/15 | 370 | 370 | 365 | 365 | 9,000 |
| 2006/09/14 | 373 | 376 | 371 | 371 | 11,000 |
| 2006/09/13 | 376 | 376 | 376 | 376 | 2,000 |
| 2006/09/12 | 375 | 378 | 375 | 378 | 7,000 |
| 2006/09/11 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/09/08 | 377 | 377 | 377 | 377 | 1,000 |
| 2006/09/07 | 379 | 379 | 374 | 379 | 10,000 |
| 2006/09/06 | 379 | 379 | 372 | 373 | 11,000 |
| 2006/09/05 | 371 | 371 | 371 | 371 | 1,000 |
| 2006/09/04 | 372 | 378 | 371 | 378 | 6,000 |
| 2006/09/01 | 373 | 373 | 370 | 370 | 3,000 |
| 2006/08/31 | 377 | 378 | 369 | 369 | 15,000 |
| 2006/08/30 | 379 | 379 | 378 | 378 | 4,000 |
| 2006/08/29 | 372 | 377 | 372 | 377 | 2,000 |
| 2006/08/28 | 373 | 374 | 367 | 367 | 12,000 |
| 2006/08/25 | 372 | 372 | 372 | 372 | 1,000 |
| 2006/08/24 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/08/23 | 378 | 378 | 372 | 372 | 3,000 |
| 2006/08/22 | 381 | 381 | 373 | 373 | 3,000 |
| 2006/08/21 | 381 | 383 | 381 | 383 | 2,000 |
| 2006/08/18 | 380 | 380 | 380 | 380 | 9,000 |
| 2006/08/17 | 372 | 372 | 370 | 371 | 7,000 |
| 2006/08/16 | 371 | 372 | 371 | 372 | 2,000 |
| 2006/08/15 | 371 | 371 | 371 | 371 | 4,000 |
| 2006/08/14 | 371 | 371 | 371 | 371 | 1,000 |
| 2006/08/11 | 371 | 371 | 371 | 371 | 1,000 |
| 2006/08/10 | 371 | 371 | 371 | 371 | 1,000 |
| 2006/08/09 | 366 | 366 | 366 | 366 | 1,000 |
| 2006/08/08 | 364 | 369 | 364 | 369 | 2,000 |
| 2006/08/07 | 379 | 379 | 379 | 379 | 2,000 |
| 2006/08/04 | 379 | 379 | 379 | 379 | 2,000 |
| 2006/08/02 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/08/01 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/07/31 | 379 | 380 | 379 | 379 | 5,000 |
| 2006/07/28 | 380 | 380 | 359 | 359 | 12,000 |
| 2006/07/27 | 387 | 387 | 370 | 370 | 5,000 |
| 2006/07/26 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/07/25 | 356 | 370 | 356 | 370 | 4,000 |
| 2006/07/24 | 356 | 356 | 356 | 356 | 1,000 |
| 2006/07/21 | 364 | 370 | 355 | 355 | 4,000 |
| 2006/07/20 | 360 | 369 | 360 | 369 | 4,000 |
| 2006/07/19 | 369 | 369 | 360 | 360 | 2,000 |
| 2006/07/18 | 365 | 365 | 360 | 360 | 2,000 |
| 2006/07/14 | 370 | 370 | 368 | 368 | 5,000 |
| 2006/07/13 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/07/11 | 377 | 377 | 375 | 375 | 4,000 |
| 2006/07/10 | 387 | 387 | 387 | 387 | 3,000 |
| 2006/07/07 | 374 | 387 | 374 | 387 | 3,000 |
| 2006/07/05 | 390 | 390 | 374 | 374 | 16,000 |
| 2006/07/04 | 372 | 385 | 370 | 385 | 17,000 |
| 2006/07/03 | 376 | 376 | 370 | 370 | 10,000 |
| 2006/06/30 | 367 | 367 | 367 | 367 | 1,000 |
| 2006/06/28 | 372 | 372 | 370 | 372 | 3,000 |
| 2006/06/27 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/06/23 | 383 | 383 | 375 | 375 | 3,000 |
| 2006/06/21 | 375 | 375 | 373 | 373 | 5,000 |
| 2006/06/20 | 375 | 375 | 373 | 373 | 3,000 |
| 2006/06/19 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/06/16 | 390 | 390 | 388 | 390 | 4,000 |
| 2006/06/15 | 390 | 395 | 375 | 395 | 7,000 |
| 2006/06/14 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/06/13 | 398 | 398 | 398 | 398 | 1,000 |
| 2006/06/12 | 389 | 398 | 389 | 398 | 7,000 |
| 2006/06/09 | 362 | 379 | 361 | 379 | 10,000 |
| 2006/06/08 | 380 | 380 | 340 | 355 | 32,000 |
| 2006/06/07 | 375 | 381 | 375 | 381 | 15,000 |
| 2006/06/06 | 385 | 390 | 380 | 380 | 7,000 |
| 2006/06/05 | 385 | 385 | 375 | 380 | 6,000 |
| 2006/06/02 | 410 | 410 | 400 | 400 | 3,000 |
| 2006/06/01 | 408 | 410 | 408 | 410 | 4,000 |
| 2006/05/31 | 395 | 412 | 386 | 412 | 18,000 |
| 2006/05/30 | 420 | 420 | 408 | 419 | 26,000 |
| 2006/05/29 | 400 | 405 | 398 | 405 | 7,000 |
| 2006/05/26 | 400 | 400 | 400 | 400 | 7,000 |
| 2006/05/25 | 390 | 390 | 390 | 390 | 4,000 |
| 2006/05/24 | 400 | 400 | 391 | 395 | 10,000 |
| 2006/05/23 | 400 | 400 | 395 | 400 | 4,000 |
| 2006/05/22 | 394 | 399 | 393 | 393 | 5,000 |
| 2006/05/19 | 405 | 405 | 390 | 390 | 10,000 |
| 2006/05/18 | 401 | 401 | 390 | 400 | 24,000 |
| 2006/05/17 | 425 | 425 | 406 | 411 | 5,000 |
| 2006/05/16 | 426 | 426 | 425 | 425 | 4,000 |
| 2006/05/15 | 411 | 411 | 406 | 411 | 12,000 |
| 2006/05/12 | 423 | 429 | 411 | 411 | 25,000 |
| 2006/05/11 | 417 | 421 | 411 | 416 | 9,000 |
| 2006/05/10 | 418 | 418 | 416 | 416 | 20,000 |
| 2006/05/09 | 432 | 432 | 420 | 420 | 10,000 |
| 2006/05/08 | 428 | 428 | 428 | 428 | 1,000 |
| 2006/05/02 | 429 | 429 | 424 | 424 | 2,000 |
| 2006/05/01 | 424 | 434 | 424 | 424 | 4,000 |
| 2006/04/28 | 423 | 429 | 423 | 429 | 7,000 |
| 2006/04/27 | 425 | 426 | 423 | 423 | 9,000 |
| 2006/04/26 | 432 | 433 | 428 | 428 | 16,000 |
| 2006/04/25 | 442 | 442 | 438 | 438 | 16,000 |
| 2006/04/24 | 449 | 449 | 443 | 443 | 4,000 |
| 2006/04/21 | 443 | 445 | 443 | 445 | 10,000 |
| 2006/04/20 | 448 | 448 | 445 | 445 | 7,000 |
| 2006/04/19 | 450 | 452 | 442 | 450 | 16,000 |
| 2006/04/18 | 450 | 452 | 450 | 452 | 5,000 |
| 2006/04/17 | 451 | 453 | 450 | 450 | 11,000 |
| 2006/04/14 | 460 | 460 | 451 | 451 | 8,000 |
| 2006/04/13 | 455 | 455 | 455 | 455 | 3,000 |
| 2006/04/12 | 460 | 460 | 455 | 455 | 12,000 |
| 2006/04/11 | 462 | 462 | 455 | 455 | 17,000 |
| 2006/04/10 | 465 | 470 | 458 | 461 | 19,000 |
| 2006/04/07 | 456 | 462 | 451 | 457 | 35,000 |
| 2006/04/06 | 461 | 464 | 455 | 464 | 26,000 |
| 2006/04/05 | 465 | 466 | 460 | 465 | 12,000 |
| 2006/04/04 | 465 | 465 | 460 | 465 | 17,000 |
| 2006/04/03 | 464 | 464 | 464 | 464 | 4,000 |
| 2006/03/31 | 469 | 469 | 462 | 464 | 7,000 |
| 2006/03/30 | 467 | 470 | 466 | 470 | 19,000 |
| 2006/03/29 | 469 | 469 | 466 | 466 | 9,000 |
| 2006/03/28 | 466 | 470 | 466 | 470 | 3,000 |
| 2006/03/27 | 480 | 484 | 479 | 480 | 15,000 |
| 2006/03/24 | 474 | 480 | 474 | 475 | 9,000 |
| 2006/03/23 | 476 | 476 | 474 | 474 | 4,000 |
| 2006/03/22 | 474 | 477 | 471 | 476 | 13,000 |
| 2006/03/20 | 480 | 480 | 474 | 474 | 22,000 |
| 2006/03/17 | 472 | 474 | 471 | 474 | 11,000 |
| 2006/03/16 | 472 | 472 | 471 | 471 | 5,000 |
| 2006/03/15 | 474 | 478 | 472 | 472 | 9,000 |
| 2006/03/14 | 476 | 477 | 474 | 474 | 11,000 |
| 2006/03/13 | 478 | 478 | 472 | 472 | 18,000 |
| 2006/03/10 | 470 | 473 | 463 | 473 | 7,000 |
| 2006/03/09 | 472 | 472 | 472 | 472 | 1,000 |
| 2006/03/08 | 469 | 473 | 468 | 473 | 12,000 |
| 2006/03/07 | 474 | 474 | 473 | 473 | 3,000 |
| 2006/03/06 | 465 | 474 | 464 | 464 | 5,000 |
| 2006/03/03 | 472 | 472 | 465 | 465 | 16,000 |
| 2006/03/02 | 472 | 472 | 472 | 472 | 1,000 |
| 2006/03/01 | 471 | 473 | 461 | 472 | 5,000 |
| 2006/02/28 | 471 | 473 | 457 | 473 | 20,000 |
| 2006/02/27 | 475 | 475 | 471 | 471 | 4,000 |
| 2006/02/24 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/02/23 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/02/22 | 479 | 480 | 475 | 480 | 5,000 |
| 2006/02/21 | 460 | 475 | 460 | 475 | 16,000 |
| 2006/02/20 | 483 | 483 | 470 | 475 | 5,000 |
| 2006/02/17 | 484 | 484 | 484 | 484 | 2,000 |
| 2006/02/16 | 490 | 498 | 490 | 491 | 6,000 |
| 2006/02/15 | 495 | 495 | 486 | 486 | 5,000 |
| 2006/02/14 | 484 | 484 | 464 | 475 | 14,000 |
| 2006/02/13 | 491 | 509 | 491 | 500 | 20,000 |
| 2006/02/10 | 490 | 498 | 488 | 488 | 13,000 |
| 2006/02/09 | 499 | 500 | 486 | 486 | 10,000 |
| 2006/02/08 | 506 | 506 | 502 | 502 | 10,000 |
| 2006/02/07 | 509 | 509 | 503 | 504 | 12,000 |
| 2006/02/06 | 504 | 505 | 504 | 505 | 11,000 |
| 2006/02/03 | 511 | 511 | 504 | 505 | 7,000 |
| 2006/02/02 | 505 | 511 | 505 | 509 | 46,000 |
| 2006/02/01 | 505 | 509 | 502 | 508 | 21,000 |
| 2006/01/31 | 500 | 508 | 500 | 505 | 28,000 |
| 2006/01/30 | 495 | 503 | 493 | 503 | 11,000 |
| 2006/01/27 | 489 | 492 | 489 | 492 | 10,000 |
| 2006/01/26 | 488 | 490 | 488 | 489 | 9,000 |
| 2006/01/25 | 475 | 485 | 475 | 485 | 19,000 |
| 2006/01/24 | 475 | 480 | 475 | 478 | 7,000 |
| 2006/01/23 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/01/20 | 497 | 497 | 485 | 495 | 16,000 |
| 2006/01/19 | 445 | 495 | 445 | 492 | 40,000 |
| 2006/01/18 | 480 | 480 | 453 | 465 | 53,000 |
| 2006/01/17 | 522 | 522 | 510 | 510 | 15,000 |
| 2006/01/16 | 529 | 529 | 522 | 525 | 27,000 |
| 2006/01/13 | 537 | 537 | 522 | 522 | 26,000 |
| 2006/01/12 | 511 | 527 | 510 | 527 | 43,000 |
| 2006/01/11 | 505 | 510 | 505 | 506 | 20,000 |
| 2006/01/10 | 496 | 501 | 495 | 500 | 22,000 |
| 2006/01/06 | 500 | 500 | 486 | 492 | 20,000 |
| 2006/01/05 | 501 | 501 | 495 | 495 | 31,000 |
| 2006/01/04 | 495 | 499 | 495 | 499 | 9,000 |