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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,876 | 1,926 | 1,876 | 1,926 | 5,300 |
| 2019/12/27 | 1,876 | 1,876 | 1,846 | 1,863 | 11,100 |
| 2019/12/26 | 1,848 | 1,868 | 1,820 | 1,868 | 9,100 |
| 2019/12/25 | 1,819 | 1,877 | 1,819 | 1,870 | 11,000 |
| 2019/12/24 | 1,830 | 1,860 | 1,813 | 1,835 | 11,200 |
| 2019/12/23 | 1,888 | 1,888 | 1,822 | 1,860 | 13,700 |
| 2019/12/20 | 1,925 | 1,925 | 1,884 | 1,889 | 4,600 |
| 2019/12/19 | 1,927 | 1,927 | 1,898 | 1,925 | 13,700 |
| 2019/12/18 | 1,854 | 1,887 | 1,851 | 1,887 | 2,900 |
| 2019/12/17 | 1,863 | 1,877 | 1,851 | 1,868 | 4,300 |
| 2019/12/16 | 1,894 | 1,905 | 1,849 | 1,863 | 11,500 |
| 2019/12/13 | 1,891 | 1,895 | 1,878 | 1,895 | 1,500 |
| 2019/12/12 | 1,890 | 1,896 | 1,881 | 1,881 | 1,500 |
| 2019/12/11 | 1,892 | 1,923 | 1,887 | 1,887 | 11,700 |
| 2019/12/10 | 1,922 | 1,960 | 1,911 | 1,932 | 7,300 |
| 2019/12/09 | 1,970 | 1,981 | 1,938 | 1,951 | 3,600 |
| 2019/12/06 | 1,970 | 1,970 | 1,954 | 1,967 | 1,400 |
| 2019/12/05 | 1,960 | 1,968 | 1,935 | 1,958 | 11,200 |
| 2019/12/04 | 1,953 | 1,991 | 1,939 | 1,960 | 23,400 |
| 2019/12/03 | 1,900 | 1,987 | 1,897 | 1,948 | 32,800 |
| 2019/12/02 | 1,881 | 1,900 | 1,866 | 1,873 | 13,700 |
| 2019/11/29 | 1,905 | 1,916 | 1,852 | 1,871 | 20,100 |
| 2019/11/28 | 1,924 | 1,924 | 1,900 | 1,915 | 8,100 |
| 2019/11/27 | 1,950 | 1,950 | 1,900 | 1,911 | 28,400 |
| 2019/11/26 | 1,897 | 1,971 | 1,897 | 1,957 | 28,400 |
| 2019/11/25 | 2,017 | 2,017 | 1,916 | 1,937 | 75,800 |
| 2019/11/22 | 2,000 | 2,050 | 1,951 | 2,040 | 95,200 |
| 2019/11/21 | 1,840 | 2,000 | 1,840 | 1,982 | 59,700 |
| 2019/11/20 | 1,744 | 1,838 | 1,744 | 1,837 | 55,700 |
| 2019/11/19 | 1,704 | 1,751 | 1,704 | 1,738 | 39,700 |
| 2019/11/18 | 1,666 | 1,708 | 1,626 | 1,703 | 39,900 |
| 2019/11/15 | 1,558 | 1,666 | 1,558 | 1,656 | 93,400 |
| 2019/11/14 | 1,457 | 1,534 | 1,457 | 1,534 | 26,300 |
| 2019/11/13 | 1,450 | 1,484 | 1,437 | 1,467 | 25,900 |
| 2019/11/12 | 1,449 | 1,457 | 1,446 | 1,450 | 22,100 |
| 2019/11/11 | 1,468 | 1,468 | 1,447 | 1,452 | 14,600 |
| 2019/11/08 | 1,466 | 1,466 | 1,445 | 1,456 | 15,800 |
| 2019/11/07 | 1,464 | 1,479 | 1,464 | 1,466 | 7,300 |
| 2019/11/06 | 1,465 | 1,469 | 1,453 | 1,466 | 7,600 |
| 2019/11/05 | 1,479 | 1,481 | 1,461 | 1,462 | 13,300 |
| 2019/11/01 | 1,473 | 1,475 | 1,461 | 1,467 | 6,000 |
| 2019/10/31 | 1,474 | 1,475 | 1,465 | 1,473 | 3,800 |
| 2019/10/30 | 1,463 | 1,487 | 1,463 | 1,474 | 7,100 |
| 2019/10/29 | 1,482 | 1,495 | 1,475 | 1,475 | 8,900 |
| 2019/10/28 | 1,490 | 1,490 | 1,458 | 1,475 | 15,300 |
| 2019/10/25 | 1,483 | 1,490 | 1,472 | 1,490 | 5,000 |
| 2019/10/24 | 1,482 | 1,490 | 1,480 | 1,483 | 3,200 |
| 2019/10/23 | 1,494 | 1,494 | 1,481 | 1,482 | 5,200 |
| 2019/10/21 | 1,480 | 1,483 | 1,470 | 1,478 | 5,500 |
| 2019/10/18 | 1,475 | 1,480 | 1,460 | 1,470 | 8,800 |
| 2019/10/17 | 1,467 | 1,480 | 1,466 | 1,473 | 12,600 |
| 2019/10/16 | 1,451 | 1,470 | 1,446 | 1,457 | 24,700 |
| 2019/10/15 | 1,445 | 1,462 | 1,431 | 1,450 | 28,500 |
| 2019/10/11 | 1,470 | 1,486 | 1,448 | 1,448 | 19,400 |
| 2019/10/10 | 1,489 | 1,496 | 1,470 | 1,470 | 13,400 |
| 2019/10/09 | 1,512 | 1,512 | 1,456 | 1,478 | 13,500 |
| 2019/10/08 | 1,521 | 1,535 | 1,509 | 1,511 | 9,300 |
| 2019/10/07 | 1,526 | 1,540 | 1,520 | 1,520 | 5,500 |
| 2019/10/04 | 1,521 | 1,536 | 1,520 | 1,529 | 4,800 |
| 2019/10/03 | 1,541 | 1,545 | 1,520 | 1,521 | 8,900 |
| 2019/10/02 | 1,550 | 1,559 | 1,533 | 1,541 | 14,600 |
| 2019/10/01 | 1,533 | 1,559 | 1,533 | 1,550 | 13,900 |
| 2019/09/30 | 1,535 | 1,540 | 1,517 | 1,527 | 10,800 |
| 2019/09/27 | 1,539 | 1,550 | 1,517 | 1,541 | 8,800 |
| 2019/09/26 | 1,535 | 1,536 | 1,512 | 1,516 | 16,900 |
| 2019/09/25 | 1,554 | 1,555 | 1,513 | 1,523 | 32,600 |
| 2019/09/24 | 1,600 | 1,650 | 1,533 | 1,560 | 74,000 |
| 2019/09/20 | 1,617 | 1,624 | 1,585 | 1,609 | 44,200 |
| 2019/09/19 | 1,603 | 1,650 | 1,603 | 1,639 | 37,000 |
| 2019/09/18 | 1,589 | 1,633 | 1,589 | 1,613 | 44,800 |
| 2019/09/17 | 1,635 | 1,635 | 1,605 | 1,610 | 12,000 |
| 2019/09/13 | 1,636 | 1,653 | 1,627 | 1,646 | 8,400 |
| 2019/09/12 | 1,627 | 1,684 | 1,627 | 1,673 | 13,800 |
| 2019/09/11 | 1,606 | 1,656 | 1,606 | 1,639 | 15,400 |
| 2019/09/10 | 1,640 | 1,640 | 1,605 | 1,610 | 3,300 |
| 2019/09/09 | 1,631 | 1,646 | 1,616 | 1,640 | 7,400 |
| 2019/09/06 | 1,616 | 1,672 | 1,612 | 1,645 | 14,600 |
| 2019/09/05 | 1,585 | 1,613 | 1,577 | 1,613 | 6,900 |
| 2019/09/04 | 1,586 | 1,614 | 1,571 | 1,586 | 11,000 |
| 2019/09/03 | 1,600 | 1,628 | 1,591 | 1,591 | 6,100 |
| 2019/09/02 | 1,584 | 1,633 | 1,584 | 1,618 | 12,500 |
| 2019/08/30 | 1,567 | 1,610 | 1,560 | 1,592 | 24,200 |
| 2019/08/29 | 1,600 | 1,602 | 1,562 | 1,564 | 7,900 |
| 2019/08/28 | 1,586 | 1,606 | 1,581 | 1,602 | 10,200 |
| 2019/08/27 | 1,601 | 1,605 | 1,591 | 1,600 | 9,200 |
| 2019/08/26 | 1,593 | 1,616 | 1,581 | 1,616 | 14,700 |
| 2019/08/23 | 1,601 | 1,624 | 1,581 | 1,603 | 31,100 |
| 2019/08/22 | 1,603 | 1,625 | 1,595 | 1,610 | 12,700 |
| 2019/08/21 | 1,597 | 1,620 | 1,590 | 1,603 | 15,100 |
| 2019/08/20 | 1,595 | 1,631 | 1,558 | 1,624 | 7,500 |
| 2019/08/19 | 1,624 | 1,648 | 1,590 | 1,597 | 11,700 |
| 2019/08/16 | 1,550 | 1,625 | 1,550 | 1,625 | 23,600 |
| 2019/08/15 | 1,516 | 1,589 | 1,504 | 1,567 | 17,400 |
| 2019/08/14 | 1,501 | 1,615 | 1,474 | 1,564 | 47,200 |
| 2019/08/13 | 1,550 | 1,551 | 1,501 | 1,501 | 16,300 |
| 2019/08/09 | 1,606 | 1,606 | 1,543 | 1,546 | 20,200 |
| 2019/08/08 | 1,656 | 1,656 | 1,521 | 1,592 | 46,100 |
| 2019/08/07 | 1,679 | 1,679 | 1,628 | 1,639 | 8,800 |
| 2019/08/06 | 1,611 | 1,666 | 1,600 | 1,666 | 13,600 |
| 2019/08/05 | 1,670 | 1,670 | 1,623 | 1,633 | 7,100 |
| 2019/08/02 | 1,669 | 1,672 | 1,643 | 1,646 | 11,100 |
| 2019/08/01 | 1,685 | 1,685 | 1,651 | 1,663 | 16,700 |
| 2019/07/31 | 1,699 | 1,711 | 1,681 | 1,687 | 13,100 |
| 2019/07/30 | 1,741 | 1,741 | 1,700 | 1,706 | 11,000 |
| 2019/07/29 | 1,717 | 1,729 | 1,689 | 1,727 | 6,700 |
| 2019/07/26 | 1,704 | 1,724 | 1,681 | 1,716 | 12,700 |
| 2019/07/25 | 1,708 | 1,726 | 1,700 | 1,701 | 9,600 |
| 2019/07/24 | 1,757 | 1,768 | 1,712 | 1,712 | 14,500 |
| 2019/07/23 | 1,768 | 1,784 | 1,745 | 1,768 | 26,200 |
| 2019/07/22 | 1,770 | 1,794 | 1,756 | 1,770 | 19,000 |
| 2019/07/19 | 1,725 | 1,770 | 1,725 | 1,770 | 13,800 |
| 2019/07/18 | 1,754 | 1,756 | 1,713 | 1,747 | 15,200 |
| 2019/07/17 | 1,753 | 1,795 | 1,725 | 1,758 | 32,600 |
| 2019/07/16 | 1,807 | 1,809 | 1,712 | 1,766 | 55,600 |
| 2019/07/12 | 1,809 | 1,824 | 1,788 | 1,807 | 13,700 |
| 2019/07/11 | 1,769 | 1,824 | 1,769 | 1,809 | 21,400 |
| 2019/07/10 | 1,789 | 1,789 | 1,755 | 1,783 | 11,200 |
| 2019/07/09 | 1,757 | 1,812 | 1,745 | 1,789 | 30,700 |
| 2019/07/08 | 1,792 | 1,792 | 1,730 | 1,753 | 6,500 |
| 2019/07/05 | 1,763 | 1,797 | 1,761 | 1,797 | 5,400 |
| 2019/07/04 | 1,789 | 1,801 | 1,787 | 1,800 | 8,300 |
| 2019/07/03 | 1,761 | 1,800 | 1,709 | 1,800 | 25,500 |
| 2019/07/02 | 1,762 | 1,793 | 1,747 | 1,775 | 12,100 |
| 2019/07/01 | 1,742 | 1,773 | 1,742 | 1,760 | 6,000 |
| 2019/06/28 | 1,704 | 1,750 | 1,704 | 1,750 | 5,800 |
| 2019/06/27 | 1,720 | 1,742 | 1,689 | 1,722 | 4,900 |
| 2019/06/26 | 1,701 | 1,732 | 1,679 | 1,699 | 17,400 |
| 2019/06/25 | 1,713 | 1,746 | 1,705 | 1,715 | 4,900 |
| 2019/06/24 | 1,731 | 1,742 | 1,701 | 1,713 | 10,500 |
| 2019/06/21 | 1,765 | 1,800 | 1,731 | 1,731 | 18,100 |
| 2019/06/20 | 1,767 | 1,809 | 1,745 | 1,805 | 13,700 |
| 2019/06/19 | 1,797 | 1,819 | 1,775 | 1,775 | 6,000 |
| 2019/06/18 | 1,751 | 1,800 | 1,748 | 1,800 | 22,900 |
| 2019/06/17 | 1,775 | 1,786 | 1,736 | 1,784 | 8,800 |
| 2019/06/14 | 1,768 | 1,790 | 1,762 | 1,784 | 16,900 |
| 2019/06/13 | 1,788 | 1,800 | 1,756 | 1,768 | 11,500 |
| 2019/06/12 | 1,800 | 1,808 | 1,790 | 1,795 | 12,200 |
| 2019/06/11 | 1,807 | 1,811 | 1,780 | 1,796 | 15,500 |
| 2019/06/10 | 1,820 | 1,837 | 1,794 | 1,808 | 13,000 |
| 2019/06/07 | 1,741 | 1,849 | 1,734 | 1,800 | 27,400 |
| 2019/06/06 | 1,739 | 1,790 | 1,715 | 1,741 | 14,800 |
| 2019/06/05 | 1,730 | 1,737 | 1,663 | 1,700 | 19,600 |
| 2019/06/04 | 1,706 | 1,709 | 1,626 | 1,687 | 40,100 |
| 2019/06/03 | 1,712 | 1,749 | 1,665 | 1,666 | 17,500 |
| 2019/05/31 | 1,743 | 1,761 | 1,710 | 1,710 | 17,200 |
| 2019/05/30 | 1,759 | 1,782 | 1,731 | 1,743 | 23,800 |
| 2019/05/29 | 1,831 | 1,831 | 1,761 | 1,763 | 24,800 |
| 2019/05/28 | 1,844 | 1,844 | 1,810 | 1,810 | 13,300 |
| 2019/05/27 | 1,837 | 1,846 | 1,800 | 1,838 | 8,000 |
| 2019/05/24 | 1,825 | 1,887 | 1,783 | 1,837 | 25,500 |
| 2019/05/23 | 1,915 | 1,915 | 1,800 | 1,806 | 26,800 |
| 2019/05/22 | 2,072 | 2,072 | 1,916 | 1,932 | 19,400 |
| 2019/05/21 | 2,075 | 2,110 | 2,033 | 2,039 | 11,400 |
| 2019/05/20 | 2,100 | 2,172 | 2,082 | 2,125 | 28,500 |
| 2019/05/17 | 1,951 | 2,186 | 1,951 | 2,175 | 62,900 |
| 2019/05/16 | 1,969 | 1,998 | 1,948 | 1,951 | 12,500 |
| 2019/05/15 | 1,999 | 1,999 | 1,914 | 1,969 | 22,100 |
| 2019/05/14 | 1,950 | 1,999 | 1,889 | 1,999 | 26,700 |
| 2019/05/13 | 1,885 | 1,976 | 1,868 | 1,976 | 25,300 |
| 2019/05/10 | 1,880 | 1,885 | 1,874 | 1,885 | 3,800 |
| 2019/05/09 | 1,869 | 1,901 | 1,865 | 1,901 | 15,000 |
| 2019/05/08 | 1,857 | 1,888 | 1,807 | 1,887 | 7,800 |
| 2019/05/07 | 1,820 | 1,900 | 1,760 | 1,896 | 21,100 |
| 2019/04/26 | 1,890 | 1,904 | 1,890 | 1,900 | 4,700 |
| 2019/04/25 | 1,891 | 1,908 | 1,874 | 1,908 | 7,000 |
| 2019/04/24 | 1,875 | 1,892 | 1,875 | 1,889 | 6,500 |
| 2019/04/23 | 1,850 | 1,884 | 1,850 | 1,872 | 7,300 |
| 2019/04/22 | 1,908 | 1,908 | 1,841 | 1,841 | 10,500 |
| 2019/04/19 | 1,832 | 1,881 | 1,820 | 1,875 | 21,000 |
| 2019/04/18 | 1,863 | 1,863 | 1,808 | 1,850 | 8,600 |
| 2019/04/17 | 1,813 | 1,877 | 1,813 | 1,850 | 29,000 |
| 2019/04/16 | 1,801 | 1,830 | 1,794 | 1,820 | 14,000 |
| 2019/04/15 | 1,798 | 1,839 | 1,792 | 1,800 | 13,900 |
| 2019/04/12 | 1,835 | 1,835 | 1,783 | 1,798 | 10,200 |
| 2019/04/11 | 1,801 | 1,829 | 1,795 | 1,795 | 7,800 |
| 2019/04/10 | 1,821 | 1,821 | 1,791 | 1,792 | 14,800 |
| 2019/04/09 | 1,838 | 1,845 | 1,801 | 1,828 | 6,900 |
| 2019/04/08 | 1,848 | 1,870 | 1,803 | 1,813 | 6,600 |
| 2019/04/05 | 1,895 | 1,895 | 1,833 | 1,841 | 17,700 |
| 2019/04/04 | 1,897 | 1,915 | 1,866 | 1,915 | 8,500 |
| 2019/04/03 | 1,920 | 1,938 | 1,885 | 1,909 | 8,000 |
| 2019/04/02 | 1,974 | 1,974 | 1,908 | 1,922 | 14,800 |
| 2019/04/01 | 1,990 | 1,990 | 1,912 | 1,944 | 14,000 |
| 2019/03/29 | 1,879 | 1,993 | 1,819 | 1,993 | 48,600 |
| 2019/03/28 | 1,781 | 1,848 | 1,781 | 1,848 | 10,900 |
| 2019/03/27 | 1,801 | 1,811 | 1,782 | 1,782 | 17,000 |
| 2019/03/26 | 1,817 | 1,827 | 1,792 | 1,801 | 14,800 |
| 2019/03/25 | 1,821 | 1,849 | 1,801 | 1,810 | 20,200 |
| 2019/03/22 | 1,850 | 1,875 | 1,850 | 1,861 | 8,600 |
| 2019/03/20 | 1,858 | 1,896 | 1,836 | 1,848 | 17,100 |
| 2019/03/19 | 1,870 | 1,912 | 1,820 | 1,858 | 17,400 |
| 2019/03/18 | 1,900 | 1,953 | 1,870 | 1,870 | 19,200 |
| 2019/03/15 | 1,941 | 1,950 | 1,906 | 1,914 | 22,100 |
| 2019/03/14 | 1,947 | 1,973 | 1,947 | 1,950 | 5,000 |
| 2019/03/13 | 1,932 | 1,958 | 1,930 | 1,947 | 16,600 |
| 2019/03/12 | 1,952 | 1,986 | 1,952 | 1,955 | 10,700 |
| 2019/03/11 | 1,875 | 2,000 | 1,851 | 1,951 | 25,500 |
| 2019/03/08 | 1,835 | 1,875 | 1,821 | 1,875 | 19,400 |
| 2019/03/07 | 1,842 | 1,861 | 1,832 | 1,844 | 11,600 |
| 2019/03/06 | 1,815 | 1,868 | 1,815 | 1,842 | 15,500 |
| 2019/03/05 | 1,814 | 1,861 | 1,804 | 1,855 | 11,000 |
| 2019/03/04 | 1,830 | 1,874 | 1,825 | 1,850 | 15,600 |
| 2019/03/01 | 1,805 | 1,845 | 1,802 | 1,832 | 11,100 |
| 2019/02/28 | 1,810 | 1,828 | 1,810 | 1,810 | 4,100 |
| 2019/02/27 | 1,824 | 1,825 | 1,801 | 1,809 | 3,600 |
| 2019/02/26 | 1,806 | 1,830 | 1,801 | 1,822 | 7,000 |
| 2019/02/25 | 1,825 | 1,825 | 1,809 | 1,812 | 1,400 |
| 2019/02/22 | 1,842 | 1,842 | 1,761 | 1,825 | 11,800 |
| 2019/02/21 | 1,841 | 1,841 | 1,781 | 1,802 | 3,100 |
| 2019/02/20 | 1,800 | 1,871 | 1,800 | 1,809 | 12,900 |
| 2019/02/19 | 1,796 | 1,819 | 1,788 | 1,800 | 11,100 |
| 2019/02/18 | 1,776 | 1,799 | 1,750 | 1,769 | 14,100 |
| 2019/02/15 | 1,815 | 1,831 | 1,768 | 1,770 | 35,600 |
| 2019/02/14 | 1,821 | 1,889 | 1,819 | 1,840 | 28,100 |
| 2019/02/13 | 1,816 | 1,936 | 1,816 | 1,881 | 20,100 |
| 2019/02/12 | 1,815 | 1,830 | 1,792 | 1,816 | 13,300 |
| 2019/02/08 | 1,830 | 1,876 | 1,830 | 1,848 | 10,300 |
| 2019/02/07 | 1,866 | 1,888 | 1,834 | 1,870 | 9,900 |
| 2019/02/06 | 1,899 | 1,905 | 1,866 | 1,892 | 11,500 |
| 2019/02/05 | 1,850 | 1,887 | 1,839 | 1,881 | 13,500 |
| 2019/02/04 | 1,836 | 1,891 | 1,818 | 1,850 | 27,600 |
| 2019/02/01 | 1,867 | 1,867 | 1,800 | 1,826 | 10,400 |
| 2019/01/31 | 1,802 | 1,847 | 1,785 | 1,835 | 15,900 |
| 2019/01/30 | 1,842 | 1,842 | 1,778 | 1,802 | 17,500 |
| 2019/01/29 | 1,875 | 1,875 | 1,800 | 1,812 | 21,500 |
| 2019/01/28 | 1,836 | 1,890 | 1,810 | 1,875 | 18,900 |
| 2019/01/25 | 1,837 | 1,893 | 1,827 | 1,848 | 25,700 |
| 2019/01/24 | 1,842 | 1,842 | 1,790 | 1,835 | 22,900 |
| 2019/01/23 | 1,777 | 1,837 | 1,728 | 1,827 | 41,100 |
| 2019/01/22 | 1,773 | 1,773 | 1,705 | 1,758 | 33,500 |
| 2019/01/21 | 1,792 | 1,810 | 1,733 | 1,748 | 31,600 |
| 2019/01/18 | 1,803 | 1,803 | 1,753 | 1,783 | 30,200 |
| 2019/01/17 | 1,866 | 1,866 | 1,784 | 1,794 | 29,200 |
| 2019/01/16 | 1,775 | 1,887 | 1,775 | 1,865 | 25,400 |
| 2019/01/15 | 1,813 | 1,819 | 1,737 | 1,775 | 87,000 |
| 2019/01/11 | 1,845 | 1,904 | 1,819 | 1,834 | 28,900 |
| 2019/01/10 | 1,914 | 1,931 | 1,831 | 1,845 | 33,500 |
| 2019/01/09 | 1,933 | 1,966 | 1,860 | 1,914 | 16,400 |
| 2019/01/08 | 1,876 | 1,951 | 1,852 | 1,880 | 24,900 |
| 2019/01/07 | 1,963 | 1,992 | 1,863 | 1,876 | 33,500 |
| 2019/01/04 | 1,837 | 1,892 | 1,810 | 1,872 | 42,800 |