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 |
|---|---|---|---|---|---|
| 1983/12/23 | 375 | 375 | 360 | 360 | 8,000 |
| 1983/12/22 | 375 | 376 | 375 | 376 | 4,000 |
| 1983/12/21 | 376 | 376 | 376 | 376 | 1,000 |
| 1983/12/09 | 379 | 379 | 379 | 379 | 2,000 |
| 1983/12/08 | 379 | 379 | 379 | 379 | 1,000 |
| 1983/12/07 | 380 | 380 | 380 | 380 | 6,000 |
| 1983/12/06 | 370 | 370 | 370 | 370 | 7,000 |
| 1983/12/05 | 361 | 361 | 360 | 360 | 3,000 |
| 1983/12/02 | 360 | 360 | 360 | 360 | 6,000 |
| 1983/12/01 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/11/30 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/11/29 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/11/28 | 360 | 360 | 360 | 360 | 3,000 |
| 1983/11/26 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/11/25 | 365 | 365 | 360 | 360 | 4,000 |
| 1983/11/22 | 370 | 370 | 370 | 370 | 2,000 |
| 1983/11/21 | 378 | 378 | 375 | 375 | 3,000 |
| 1983/11/18 | 380 | 380 | 380 | 380 | 7,000 |
| 1983/11/16 | 392 | 392 | 392 | 392 | 6,000 |
| 1983/11/15 | 394 | 397 | 391 | 391 | 19,000 |
| 1983/11/14 | 370 | 390 | 370 | 390 | 15,000 |
| 1983/11/11 | 370 | 370 | 370 | 370 | 6,000 |
| 1983/11/10 | 370 | 370 | 370 | 370 | 1,000 |
| 1983/11/08 | 370 | 370 | 365 | 365 | 3,000 |
| 1983/11/07 | 375 | 375 | 370 | 370 | 4,000 |
| 1983/11/05 | 370 | 370 | 370 | 370 | 5,000 |
| 1983/11/04 | 365 | 370 | 361 | 370 | 5,000 |
| 1983/11/02 | 361 | 365 | 361 | 365 | 3,000 |
| 1983/11/01 | 360 | 360 | 360 | 360 | 4,000 |
| 1983/10/29 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/10/28 | 360 | 360 | 355 | 355 | 4,000 |
| 1983/10/25 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/10/24 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/10/22 | 360 | 360 | 360 | 360 | 3,000 |
| 1983/10/19 | 360 | 360 | 360 | 360 | 4,000 |
| 1983/10/11 | 379 | 379 | 379 | 379 | 1,000 |
| 1983/10/07 | 370 | 370 | 370 | 370 | 2,000 |
| 1983/10/06 | 370 | 370 | 370 | 370 | 1,000 |
| 1983/09/29 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/09/28 | 365 | 365 | 365 | 365 | 10,000 |
| 1983/09/27 | 371 | 371 | 371 | 371 | 10,000 |
| 1983/09/26 | 389 | 389 | 386 | 386 | 6,000 |
| 1983/09/24 | 391 | 395 | 390 | 390 | 12,000 |
| 1983/09/22 | 376 | 390 | 376 | 390 | 9,000 |
| 1983/09/21 | 372 | 372 | 370 | 370 | 5,000 |
| 1983/09/20 | 364 | 372 | 364 | 372 | 5,000 |
| 1983/09/19 | 362 | 362 | 362 | 362 | 2,000 |
| 1983/09/16 | 363 | 363 | 362 | 362 | 2,000 |
| 1983/09/13 | 361 | 361 | 361 | 361 | 1,000 |
| 1983/09/09 | 357 | 357 | 357 | 357 | 1,000 |
| 1983/09/08 | 356 | 356 | 356 | 356 | 2,000 |
| 1983/09/07 | 353 | 353 | 353 | 353 | 19,000 |
| 1983/08/30 | 348 | 348 | 348 | 348 | 1,000 |
| 1983/08/29 | 352 | 352 | 340 | 340 | 9,000 |
| 1983/08/20 | 352 | 352 | 352 | 352 | 12,000 |
| 1983/08/03 | 377 | 377 | 377 | 377 | 1,000 |
| 1983/08/02 | 375 | 377 | 371 | 377 | 4,000 |
| 1983/07/28 | 388 | 388 | 388 | 388 | 2,000 |
| 1983/07/26 | 389 | 389 | 389 | 389 | 1,000 |
| 1983/07/25 | 390 | 390 | 390 | 390 | 3,000 |
| 1983/07/22 | 391 | 391 | 390 | 390 | 3,000 |
| 1983/07/21 | 388 | 391 | 388 | 391 | 3,000 |
| 1983/07/20 | 388 | 388 | 388 | 388 | 1,000 |
| 1983/07/19 | 387 | 388 | 386 | 387 | 10,000 |
| 1983/07/18 | 387 | 387 | 387 | 387 | 1,000 |
| 1983/07/15 | 407 | 408 | 386 | 386 | 33,000 |
| 1983/07/14 | 373 | 409 | 373 | 409 | 34,000 |
| 1983/07/13 | 373 | 373 | 373 | 373 | 26,000 |
| 1983/07/12 | 368 | 368 | 368 | 368 | 10,000 |
| 1983/07/11 | 350 | 351 | 350 | 351 | 14,000 |
| 1983/07/08 | 348 | 348 | 348 | 348 | 3,000 |
| 1983/07/04 | 345 | 345 | 345 | 345 | 3,000 |
| 1983/06/30 | 345 | 345 | 345 | 345 | 1,000 |
| 1983/06/29 | 346 | 350 | 346 | 350 | 5,000 |
| 1983/06/23 | 350 | 350 | 350 | 350 | 2,000 |
| 1983/06/21 | 345 | 350 | 344 | 350 | 4,000 |
| 1983/06/20 | 350 | 350 | 350 | 350 | 4,000 |
| 1983/06/17 | 345 | 345 | 345 | 345 | 2,000 |
| 1983/06/16 | 349 | 350 | 349 | 350 | 11,000 |
| 1983/06/15 | 350 | 350 | 350 | 350 | 5,000 |
| 1983/06/13 | 349 | 349 | 349 | 349 | 1,000 |
| 1983/06/08 | 347 | 347 | 347 | 347 | 1,000 |
| 1983/06/07 | 346 | 346 | 346 | 346 | 1,000 |
| 1983/06/06 | 350 | 354 | 350 | 350 | 4,000 |
| 1983/06/03 | 351 | 354 | 351 | 354 | 3,000 |
| 1983/06/02 | 355 | 355 | 355 | 355 | 2,000 |
| 1983/06/01 | 351 | 355 | 351 | 355 | 5,000 |
| 1983/05/30 | 344 | 344 | 344 | 344 | 6,000 |
| 1983/05/28 | 345 | 345 | 344 | 344 | 9,000 |
| 1983/05/27 | 345 | 345 | 345 | 345 | 1,000 |
| 1983/05/26 | 351 | 351 | 350 | 350 | 5,000 |
| 1983/05/25 | 355 | 355 | 355 | 355 | 1,000 |
| 1983/05/24 | 354 | 354 | 354 | 354 | 2,000 |
| 1983/05/23 | 357 | 357 | 357 | 357 | 2,000 |
| 1983/05/20 | 357 | 357 | 357 | 357 | 2,000 |
| 1983/05/19 | 358 | 358 | 358 | 358 | 1,000 |
| 1983/05/18 | 358 | 358 | 358 | 358 | 7,000 |
| 1983/05/17 | 360 | 360 | 358 | 358 | 4,000 |
| 1983/05/16 | 351 | 358 | 351 | 358 | 4,000 |
| 1983/05/12 | 351 | 351 | 351 | 351 | 3,000 |
| 1983/05/11 | 350 | 350 | 350 | 350 | 7,000 |
| 1983/05/10 | 351 | 351 | 350 | 350 | 7,000 |
| 1983/05/09 | 350 | 350 | 350 | 350 | 7,000 |
| 1983/05/07 | 354 | 354 | 350 | 351 | 7,000 |
| 1983/05/06 | 346 | 350 | 346 | 350 | 3,000 |
| 1983/05/04 | 346 | 346 | 345 | 345 | 9,000 |
| 1983/05/02 | 344 | 344 | 344 | 344 | 1,000 |
| 1983/04/30 | 348 | 348 | 344 | 344 | 3,000 |
| 1983/04/28 | 344 | 345 | 344 | 344 | 12,000 |
| 1983/04/27 | 345 | 345 | 345 | 345 | 4,000 |
| 1983/04/26 | 345 | 345 | 345 | 345 | 9,000 |
| 1983/04/25 | 348 | 348 | 348 | 348 | 4,000 |
| 1983/04/23 | 348 | 348 | 348 | 348 | 5,000 |
| 1983/04/22 | 350 | 350 | 350 | 350 | 7,000 |
| 1983/04/20 | 352 | 352 | 350 | 350 | 5,000 |
| 1983/04/19 | 353 | 353 | 351 | 351 | 3,000 |
| 1983/04/18 | 350 | 350 | 350 | 350 | 5,000 |
| 1983/04/13 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/04/08 | 352 | 352 | 351 | 351 | 2,000 |
| 1983/04/07 | 351 | 352 | 351 | 352 | 4,000 |
| 1983/04/05 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/04/04 | 351 | 351 | 351 | 351 | 9,000 |
| 1983/04/02 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/04/01 | 350 | 350 | 350 | 350 | 1,000 |
| 1983/03/31 | 350 | 350 | 350 | 350 | 1,000 |
| 1983/03/30 | 350 | 350 | 350 | 350 | 2,000 |
| 1983/03/29 | 351 | 351 | 350 | 350 | 4,000 |
| 1983/03/28 | 351 | 351 | 351 | 351 | 2,000 |
| 1983/03/25 | 352 | 352 | 352 | 352 | 2,000 |
| 1983/03/23 | 352 | 352 | 352 | 352 | 1,000 |
| 1983/03/22 | 351 | 352 | 351 | 352 | 7,000 |
| 1983/03/18 | 351 | 351 | 351 | 351 | 3,000 |
| 1983/03/17 | 351 | 351 | 351 | 351 | 3,000 |
| 1983/03/16 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/03/15 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/03/14 | 349 | 350 | 349 | 350 | 2,000 |
| 1983/03/11 | 350 | 350 | 349 | 350 | 7,000 |
| 1983/03/10 | 352 | 354 | 349 | 349 | 5,000 |
| 1983/03/09 | 348 | 348 | 348 | 348 | 1,000 |
| 1983/03/07 | 348 | 348 | 348 | 348 | 5,000 |
| 1983/03/05 | 348 | 349 | 348 | 348 | 3,000 |
| 1983/03/04 | 349 | 349 | 349 | 349 | 2,000 |
| 1983/02/28 | 349 | 349 | 349 | 349 | 1,000 |
| 1983/02/26 | 348 | 349 | 348 | 349 | 3,000 |
| 1983/02/25 | 348 | 348 | 348 | 348 | 1,000 |
| 1983/02/22 | 348 | 348 | 348 | 348 | 3,000 |
| 1983/02/17 | 353 | 353 | 353 | 353 | 2,000 |
| 1983/02/16 | 353 | 353 | 353 | 353 | 1,000 |
| 1983/02/15 | 354 | 354 | 354 | 354 | 2,000 |
| 1983/02/14 | 354 | 354 | 354 | 354 | 1,000 |
| 1983/02/09 | 352 | 352 | 352 | 352 | 1,000 |
| 1983/02/03 | 351 | 351 | 351 | 351 | 4,000 |
| 1983/02/02 | 350 | 350 | 350 | 350 | 1,000 |
| 1983/02/01 | 356 | 356 | 350 | 350 | 2,000 |
| 1983/01/31 | 351 | 351 | 351 | 351 | 2,000 |
| 1983/01/27 | 350 | 356 | 350 | 356 | 2,000 |
| 1983/01/26 | 350 | 351 | 350 | 351 | 10,000 |
| 1983/01/24 | 351 | 351 | 351 | 351 | 5,000 |
| 1983/01/21 | 356 | 356 | 356 | 356 | 3,000 |
| 1983/01/20 | 357 | 357 | 357 | 357 | 1,000 |
| 1983/01/19 | 358 | 358 | 358 | 358 | 1,000 |
| 1983/01/17 | 354 | 356 | 354 | 356 | 2,000 |
| 1983/01/14 | 359 | 359 | 359 | 359 | 1,000 |
| 1983/01/13 | 358 | 358 | 358 | 358 | 2,000 |
| 1983/01/12 | 356 | 357 | 356 | 357 | 3,000 |
| 1983/01/11 | 357 | 357 | 357 | 357 | 2,000 |
| 1983/01/10 | 355 | 357 | 355 | 357 | 3,000 |
| 1983/01/08 | 355 | 355 | 355 | 355 | 2,000 |
| 1983/01/07 | 357 | 357 | 355 | 355 | 10,000 |
| 1983/01/06 | 350 | 350 | 350 | 350 | 2,000 |
| 1983/01/05 | 350 | 350 | 350 | 350 | 1,000 |
| 1983/01/04 | 350 | 350 | 350 | 350 | 1,000 |