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 |
|---|---|---|---|---|---|
| 1992/12/29 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1992/12/25 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 1992/12/24 | 1,160 | 1,160 | 1,140 | 1,150 | 17,000 |
| 1992/12/21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1992/12/18 | 1,150 | 1,160 | 1,150 | 1,160 | 10,000 |
| 1992/12/16 | 1,150 | 1,160 | 1,150 | 1,150 | 8,000 |
| 1992/12/14 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 |
| 1992/12/11 | 1,200 | 1,200 | 1,180 | 1,200 | 20,000 |
| 1992/12/10 | 1,220 | 1,220 | 1,200 | 1,200 | 38,000 |
| 1992/12/09 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 |
| 1992/12/07 | 1,200 | 1,200 | 1,190 | 1,200 | 10,000 |
| 1992/12/03 | 1,230 | 1,270 | 1,210 | 1,210 | 10,000 |
| 1992/12/02 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
| 1992/11/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1992/11/27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1992/11/26 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1992/11/25 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 1992/11/20 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1992/11/19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1992/11/17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1992/11/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1992/11/13 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1992/11/12 | 1,250 | 1,250 | 1,230 | 1,230 | 11,000 |
| 1992/11/11 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 |
| 1992/11/04 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 |
| 1992/11/02 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 1992/10/30 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1992/10/28 | 1,320 | 1,330 | 1,320 | 1,330 | 4,000 |
| 1992/10/27 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 |
| 1992/10/26 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1992/10/23 | 1,300 | 1,320 | 1,300 | 1,310 | 16,000 |
| 1992/10/22 | 1,260 | 1,290 | 1,260 | 1,290 | 26,000 |
| 1992/10/21 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 |
| 1992/10/20 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1992/10/19 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 |
| 1992/10/16 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1992/10/15 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1992/10/14 | 1,290 | 1,300 | 1,290 | 1,290 | 20,000 |
| 1992/10/13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1992/10/12 | 1,260 | 1,270 | 1,260 | 1,270 | 5,000 |
| 1992/10/09 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1992/10/08 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 |
| 1992/10/02 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1992/10/01 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1992/09/30 | 1,150 | 1,200 | 1,150 | 1,200 | 28,000 |
| 1992/09/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1992/09/25 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 |
| 1992/09/24 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1992/09/22 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1992/09/21 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1992/09/17 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1992/09/14 | 1,210 | 1,250 | 1,210 | 1,250 | 4,000 |
| 1992/09/11 | 1,210 | 1,210 | 1,200 | 1,210 | 7,000 |
| 1992/09/09 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1992/09/08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1992/09/07 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 |
| 1992/09/04 | 1,160 | 1,200 | 1,160 | 1,170 | 7,000 |
| 1992/09/02 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1992/08/31 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1992/08/28 | 1,150 | 1,230 | 1,150 | 1,230 | 6,000 |
| 1992/08/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1992/08/26 | 1,100 | 1,150 | 1,100 | 1,150 | 8,000 |
| 1992/08/25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1992/08/24 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 |
| 1992/08/20 | 950 | 961 | 950 | 961 | 5,000 |
| 1992/08/19 | 950 | 950 | 950 | 950 | 4,000 |
| 1992/08/17 | 980 | 995 | 980 | 995 | 9,000 |
| 1992/08/14 | 965 | 980 | 965 | 980 | 5,000 |
| 1992/08/13 | 980 | 995 | 980 | 995 | 5,000 |
| 1992/08/12 | 1,050 | 1,050 | 1,000 | 1,000 | 13,000 |
| 1992/08/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/08/07 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1992/07/31 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1992/07/30 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 |
| 1992/07/29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1992/07/23 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 |
| 1992/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1992/07/20 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 |
| 1992/07/17 | 1,290 | 1,290 | 1,270 | 1,270 | 11,000 |
| 1992/07/13 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 |
| 1992/07/10 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1992/07/08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1992/07/07 | 1,200 | 1,260 | 1,200 | 1,260 | 6,000 |
| 1992/07/06 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 |
| 1992/07/01 | 1,060 | 1,060 | 1,020 | 1,020 | 2,000 |
| 1992/06/26 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 1992/06/23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/06/17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1992/06/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1992/06/10 | 1,250 | 1,250 | 1,220 | 1,220 | 3,000 |
| 1992/06/08 | 1,260 | 1,260 | 1,250 | 1,260 | 9,000 |
| 1992/06/03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1992/06/02 | 1,320 | 1,320 | 1,300 | 1,320 | 7,000 |
| 1992/06/01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1992/05/29 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 |
| 1992/05/28 | 1,270 | 1,280 | 1,270 | 1,280 | 9,000 |
| 1992/05/27 | 1,260 | 1,290 | 1,260 | 1,290 | 4,000 |
| 1992/05/26 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1992/05/20 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1992/05/19 | 1,320 | 1,340 | 1,320 | 1,320 | 7,000 |
| 1992/05/18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1992/05/14 | 1,340 | 1,350 | 1,320 | 1,320 | 32,000 |
| 1992/05/13 | 1,320 | 1,330 | 1,320 | 1,330 | 13,000 |
| 1992/05/12 | 1,320 | 1,330 | 1,300 | 1,330 | 13,000 |
| 1992/05/11 | 1,340 | 1,380 | 1,320 | 1,340 | 36,000 |
| 1992/05/08 | 1,310 | 1,320 | 1,310 | 1,320 | 7,000 |
| 1992/04/28 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 |
| 1992/04/27 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1992/04/24 | 1,190 | 1,200 | 1,190 | 1,200 | 10,000 |
| 1992/04/23 | 1,210 | 1,210 | 1,190 | 1,200 | 4,000 |
| 1992/04/21 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 |
| 1992/04/20 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1992/04/17 | 1,280 | 1,290 | 1,270 | 1,290 | 6,000 |
| 1992/04/16 | 1,270 | 1,290 | 1,270 | 1,270 | 7,000 |
| 1992/04/15 | 1,160 | 1,250 | 1,160 | 1,250 | 3,000 |
| 1992/04/13 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1992/04/10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1992/04/02 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1992/04/01 | 1,260 | 1,260 | 1,180 | 1,180 | 8,000 |
| 1992/03/31 | 1,280 | 1,290 | 1,230 | 1,230 | 7,000 |
| 1992/03/30 | 1,260 | 1,280 | 1,260 | 1,280 | 11,000 |
| 1992/03/27 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 |
| 1992/03/26 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1992/03/25 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 |
| 1992/03/24 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1992/03/23 | 1,340 | 1,340 | 1,330 | 1,330 | 7,000 |
| 1992/03/19 | 1,280 | 1,300 | 1,280 | 1,290 | 5,000 |
| 1992/03/18 | 1,240 | 1,270 | 1,230 | 1,270 | 21,000 |
| 1992/03/17 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1992/03/16 | 1,330 | 1,330 | 1,270 | 1,270 | 32,000 |
| 1992/03/13 | 1,340 | 1,370 | 1,320 | 1,370 | 45,000 |
| 1992/03/12 | 1,300 | 1,340 | 1,300 | 1,340 | 36,000 |
| 1992/03/11 | 1,320 | 1,350 | 1,310 | 1,310 | 33,000 |
| 1992/03/10 | 1,320 | 1,320 | 1,300 | 1,300 | 20,000 |
| 1992/03/09 | 1,330 | 1,340 | 1,320 | 1,330 | 43,000 |
| 1992/03/06 | 1,340 | 1,340 | 1,300 | 1,330 | 48,000 |
| 1992/03/05 | 1,150 | 1,320 | 1,150 | 1,300 | 28,000 |
| 1992/03/04 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 |
| 1992/03/03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1992/03/02 | 1,210 | 1,210 | 1,200 | 1,210 | 9,000 |
| 1992/02/28 | 1,250 | 1,250 | 1,200 | 1,200 | 12,000 |
| 1992/02/26 | 1,140 | 1,170 | 1,140 | 1,170 | 11,000 |
| 1992/02/25 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 |
| 1992/02/24 | 1,110 | 1,180 | 1,110 | 1,180 | 22,000 |
| 1992/02/17 | 1,120 | 1,120 | 1,060 | 1,060 | 6,000 |
| 1992/02/14 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 |
| 1992/02/13 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 |
| 1992/02/12 | 1,120 | 1,140 | 1,120 | 1,130 | 6,000 |
| 1992/02/10 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 |
| 1992/02/07 | 1,070 | 1,120 | 1,070 | 1,120 | 13,000 |
| 1992/02/06 | 1,030 | 1,050 | 1,030 | 1,050 | 10,000 |
| 1992/02/05 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 |
| 1992/02/04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1992/02/03 | 1,030 | 1,050 | 1,020 | 1,020 | 63,000 |
| 1992/01/31 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 |
| 1992/01/29 | 910 | 940 | 910 | 920 | 61,000 |
| 1992/01/28 | 900 | 910 | 900 | 910 | 14,000 |
| 1992/01/27 | 923 | 923 | 910 | 910 | 6,000 |
| 1992/01/24 | 925 | 925 | 923 | 923 | 2,000 |
| 1992/01/23 | 939 | 940 | 939 | 940 | 3,000 |
| 1992/01/22 | 950 | 950 | 940 | 950 | 12,000 |
| 1992/01/21 | 975 | 975 | 964 | 964 | 7,000 |
| 1992/01/20 | 989 | 989 | 989 | 989 | 10,000 |
| 1992/01/17 | 999 | 999 | 999 | 999 | 1,000 |
| 1992/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992/01/14 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1992/01/10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1992/01/09 | 1,050 | 1,050 | 1,030 | 1,040 | 3,000 |
| 1992/01/08 | 1,130 | 1,130 | 1,050 | 1,050 | 10,000 |
| 1992/01/07 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 1992/01/06 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 |