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 |
|---|---|---|---|---|---|
| 2009/12/30 | 235 | 240 | 235 | 240 | 10,000 |
| 2009/12/25 | 231 | 232 | 231 | 232 | 6,000 |
| 2009/12/24 | 225 | 230 | 225 | 229 | 7,000 |
| 2009/12/21 | 222 | 225 | 221 | 223 | 5,000 |
| 2009/12/18 | 231 | 231 | 221 | 221 | 28,000 |
| 2009/12/17 | 235 | 235 | 230 | 230 | 2,000 |
| 2009/12/16 | 230 | 235 | 227 | 230 | 9,000 |
| 2009/12/15 | 235 | 235 | 225 | 225 | 12,000 |
| 2009/12/14 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/12/11 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/12/10 | 235 | 235 | 235 | 235 | 4,000 |
| 2009/12/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/12/08 | 231 | 232 | 228 | 232 | 6,000 |
| 2009/12/07 | 240 | 247 | 240 | 247 | 3,000 |
| 2009/12/04 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/12/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/12/02 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/11/25 | 220 | 235 | 220 | 235 | 5,000 |
| 2009/11/20 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/11/19 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/11/18 | 233 | 233 | 233 | 233 | 2,000 |
| 2009/11/17 | 234 | 234 | 234 | 234 | 2,000 |
| 2009/11/12 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/11/11 | 229 | 234 | 229 | 234 | 2,000 |
| 2009/11/10 | 234 | 235 | 227 | 229 | 11,000 |
| 2009/11/09 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/11/05 | 236 | 240 | 236 | 239 | 12,000 |
| 2009/11/04 | 242 | 242 | 240 | 240 | 2,000 |
| 2009/10/29 | 239 | 240 | 238 | 240 | 6,000 |
| 2009/10/27 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/10/26 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/10/23 | 241 | 241 | 240 | 240 | 3,000 |
| 2009/10/21 | 241 | 241 | 239 | 239 | 2,000 |
| 2009/10/20 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/10/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/10/15 | 240 | 240 | 240 | 240 | 3,000 |
| 2009/10/14 | 239 | 244 | 239 | 244 | 2,000 |
| 2009/10/13 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/10/09 | 249 | 249 | 249 | 249 | 1,000 |
| 2009/10/06 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/10/05 | 242 | 242 | 240 | 240 | 2,000 |
| 2009/10/02 | 254 | 254 | 242 | 242 | 7,000 |
| 2009/10/01 | 250 | 250 | 250 | 250 | 8,000 |
| 2009/09/30 | 250 | 250 | 250 | 250 | 4,000 |
| 2009/09/29 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/09/28 | 251 | 251 | 251 | 251 | 3,000 |
| 2009/09/24 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/09/16 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/09/15 | 254 | 254 | 254 | 254 | 2,000 |
| 2009/09/14 | 258 | 270 | 258 | 270 | 3,000 |
| 2009/09/11 | 257 | 262 | 257 | 257 | 4,000 |
| 2009/09/10 | 260 | 270 | 260 | 270 | 2,000 |
| 2009/09/09 | 250 | 255 | 250 | 250 | 4,000 |
| 2009/09/08 | 250 | 250 | 249 | 249 | 2,000 |
| 2009/09/07 | 250 | 250 | 248 | 249 | 14,000 |
| 2009/09/04 | 255 | 260 | 255 | 259 | 3,000 |
| 2009/09/03 | 251 | 251 | 251 | 251 | 2,000 |
| 2009/09/02 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/08/28 | 260 | 265 | 260 | 265 | 4,000 |
| 2009/08/26 | 270 | 270 | 270 | 270 | 5,000 |
| 2009/08/25 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/08/21 | 270 | 270 | 261 | 261 | 2,000 |
| 2009/08/20 | 255 | 270 | 255 | 270 | 2,000 |
| 2009/08/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/08/14 | 272 | 272 | 272 | 272 | 1,000 |
| 2009/08/13 | 272 | 272 | 272 | 272 | 2,000 |
| 2009/08/12 | 263 | 273 | 263 | 273 | 6,000 |
| 2009/08/10 | 267 | 273 | 258 | 273 | 11,000 |
| 2009/08/04 | 262 | 262 | 259 | 262 | 5,000 |
| 2009/08/03 | 270 | 270 | 260 | 260 | 3,000 |
| 2009/07/31 | 275 | 275 | 270 | 270 | 18,000 |
| 2009/07/30 | 272 | 272 | 272 | 272 | 5,000 |
| 2009/07/29 | 267 | 267 | 261 | 265 | 11,000 |
| 2009/07/28 | 260 | 262 | 260 | 262 | 6,000 |
| 2009/07/27 | 259 | 261 | 258 | 258 | 5,000 |
| 2009/07/24 | 256 | 256 | 256 | 256 | 5,000 |
| 2009/07/23 | 250 | 255 | 250 | 255 | 6,000 |
| 2009/07/21 | 243 | 244 | 243 | 244 | 6,000 |
| 2009/07/17 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/07/15 | 243 | 243 | 243 | 243 | 2,000 |
| 2009/07/13 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/07/10 | 245 | 245 | 244 | 244 | 6,000 |
| 2009/07/09 | 238 | 238 | 238 | 238 | 3,000 |
| 2009/07/08 | 242 | 244 | 239 | 239 | 5,000 |
| 2009/07/07 | 247 | 247 | 245 | 245 | 4,000 |
| 2009/07/06 | 250 | 256 | 250 | 256 | 4,000 |
| 2009/07/03 | 250 | 250 | 246 | 246 | 2,000 |
| 2009/07/02 | 245 | 245 | 244 | 244 | 4,000 |
| 2009/07/01 | 245 | 246 | 245 | 246 | 3,000 |
| 2009/06/30 | 245 | 253 | 243 | 253 | 4,000 |
| 2009/06/29 | 251 | 253 | 243 | 243 | 6,000 |
| 2009/06/26 | 250 | 250 | 250 | 250 | 5,000 |
| 2009/06/24 | 236 | 246 | 236 | 246 | 2,000 |
| 2009/06/23 | 247 | 247 | 246 | 246 | 5,000 |
| 2009/06/22 | 240 | 250 | 239 | 250 | 14,000 |
| 2009/06/19 | 240 | 240 | 240 | 240 | 4,000 |
| 2009/06/18 | 231 | 236 | 231 | 235 | 5,000 |
| 2009/06/17 | 234 | 234 | 227 | 227 | 2,000 |
| 2009/06/16 | 234 | 235 | 234 | 235 | 2,000 |
| 2009/06/15 | 226 | 235 | 226 | 235 | 4,000 |
| 2009/06/12 | 235 | 238 | 235 | 235 | 8,000 |
| 2009/06/11 | 232 | 233 | 232 | 233 | 4,000 |
| 2009/06/10 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/06/08 | 222 | 239 | 222 | 239 | 13,000 |
| 2009/06/05 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/06/04 | 227 | 227 | 227 | 227 | 2,000 |
| 2009/06/03 | 235 | 235 | 217 | 227 | 30,000 |
| 2009/06/02 | 235 | 235 | 230 | 230 | 3,000 |
| 2009/06/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/05/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/05/28 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/05/27 | 235 | 235 | 229 | 229 | 3,000 |
| 2009/05/26 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/05/25 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/05/22 | 231 | 231 | 221 | 231 | 4,000 |
| 2009/05/21 | 236 | 236 | 233 | 233 | 2,000 |
| 2009/05/20 | 235 | 235 | 226 | 226 | 5,000 |
| 2009/05/19 | 238 | 238 | 238 | 238 | 3,000 |
| 2009/05/18 | 234 | 234 | 229 | 229 | 2,000 |
| 2009/05/14 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/05/13 | 235 | 237 | 235 | 237 | 3,000 |
| 2009/05/11 | 228 | 230 | 227 | 229 | 10,000 |
| 2009/05/08 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/05/07 | 226 | 226 | 224 | 226 | 10,000 |
| 2009/05/01 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/04/30 | 224 | 227 | 220 | 220 | 4,000 |
| 2009/04/28 | 224 | 224 | 224 | 224 | 3,000 |
| 2009/04/27 | 206 | 220 | 205 | 220 | 7,000 |
| 2009/04/24 | 213 | 215 | 195 | 202 | 32,000 |
| 2009/04/23 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/04/22 | 233 | 233 | 232 | 232 | 5,000 |
| 2009/04/21 | 228 | 233 | 228 | 233 | 2,000 |
| 2009/04/20 | 240 | 240 | 228 | 228 | 11,000 |
| 2009/04/17 | 240 | 265 | 240 | 247 | 68,000 |
| 2009/04/13 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/04/10 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/04/09 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/04/06 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/04/03 | 205 | 205 | 189 | 189 | 4,000 |
| 2009/04/01 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/03/31 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/03/30 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/03/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/03/26 | 195 | 195 | 190 | 195 | 4,000 |
| 2009/03/25 | 200 | 205 | 200 | 205 | 2,000 |
| 2009/03/24 | 200 | 200 | 190 | 190 | 7,000 |
| 2009/03/23 | 195 | 195 | 190 | 195 | 9,000 |
| 2009/03/19 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/03/18 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/03/17 | 189 | 190 | 189 | 190 | 5,000 |
| 2009/03/13 | 174 | 174 | 174 | 174 | 2,000 |
| 2009/03/12 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/03/10 | 180 | 182 | 180 | 182 | 2,000 |
| 2009/03/06 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/03/05 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/03/04 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/03/03 | 175 | 175 | 173 | 174 | 6,000 |
| 2009/03/02 | 175 | 175 | 175 | 175 | 4,000 |
| 2009/02/27 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/02/25 | 180 | 183 | 180 | 183 | 2,000 |
| 2009/02/23 | 182 | 182 | 179 | 179 | 6,000 |
| 2009/02/20 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/02/18 | 190 | 190 | 187 | 187 | 4,000 |
| 2009/02/17 | 195 | 195 | 192 | 192 | 4,000 |
| 2009/02/16 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/02/13 | 198 | 198 | 198 | 198 | 2,000 |
| 2009/02/12 | 196 | 196 | 196 | 196 | 2,000 |
| 2009/02/10 | 198 | 198 | 198 | 198 | 2,000 |
| 2009/02/06 | 205 | 209 | 205 | 209 | 3,000 |
| 2009/02/05 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/02/04 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/02/03 | 201 | 201 | 195 | 197 | 3,000 |
| 2009/01/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/01/29 | 197 | 197 | 196 | 196 | 4,000 |
| 2009/01/26 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/01/21 | 201 | 202 | 201 | 202 | 2,000 |
| 2009/01/19 | 201 | 201 | 195 | 195 | 10,000 |
| 2009/01/15 | 201 | 201 | 201 | 201 | 2,000 |
| 2009/01/13 | 211 | 211 | 201 | 201 | 3,000 |
| 2009/01/09 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/01/08 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/01/07 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/01/06 | 200 | 200 | 200 | 200 | 1,000 |