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 |
---|---|---|---|---|---|
1997/12/26 | 400 | 400 | 400 | 400 | 2,000 |
1997/12/25 | 380 | 380 | 375 | 380 | 3,000 |
1997/12/19 | 390 | 420 | 390 | 420 | 13,000 |
1997/12/18 | 395 | 395 | 395 | 395 | 3,000 |
1997/12/17 | 395 | 396 | 395 | 395 | 3,000 |
1997/12/16 | 410 | 410 | 410 | 410 | 1,000 |
1997/12/15 | 420 | 420 | 420 | 420 | 20,000 |
1997/12/12 | 420 | 420 | 420 | 420 | 1,000 |
1997/12/11 | 421 | 421 | 420 | 420 | 5,000 |
1997/12/10 | 410 | 420 | 410 | 420 | 3,000 |
1997/12/09 | 400 | 400 | 400 | 400 | 6,000 |
1997/12/05 | 400 | 400 | 400 | 400 | 10,000 |
1997/12/04 | 399 | 399 | 399 | 399 | 1,000 |
1997/12/03 | 399 | 399 | 399 | 399 | 1,000 |
1997/12/02 | 405 | 405 | 405 | 405 | 2,000 |
1997/12/01 | 400 | 400 | 400 | 400 | 7,000 |
1997/11/28 | 400 | 405 | 400 | 401 | 4,000 |
1997/11/19 | 380 | 385 | 380 | 385 | 4,000 |
1997/11/17 | 380 | 380 | 380 | 380 | 4,000 |
1997/11/13 | 385 | 385 | 380 | 380 | 10,000 |
1997/11/12 | 385 | 385 | 385 | 385 | 1,000 |
1997/11/10 | 380 | 380 | 380 | 380 | 3,000 |
1997/11/06 | 380 | 380 | 380 | 380 | 1,000 |
1997/11/05 | 380 | 380 | 371 | 371 | 4,000 |
1997/11/04 | 380 | 380 | 380 | 380 | 3,000 |
1997/10/31 | 370 | 375 | 370 | 370 | 13,000 |
1997/10/30 | 380 | 380 | 380 | 380 | 3,000 |
1997/10/23 | 370 | 370 | 370 | 370 | 1,000 |
1997/10/21 | 370 | 370 | 370 | 370 | 1,000 |
1997/10/20 | 370 | 370 | 370 | 370 | 5,000 |
1997/10/16 | 380 | 380 | 380 | 380 | 8,000 |
1997/10/15 | 380 | 380 | 370 | 380 | 5,000 |
1997/10/09 | 403 | 403 | 399 | 399 | 15,000 |
1997/10/08 | 461 | 461 | 400 | 400 | 24,000 |
1997/10/02 | 460 | 460 | 460 | 460 | 1,000 |
1997/09/30 | 385 | 385 | 385 | 385 | 1,000 |
1997/09/29 | 380 | 380 | 380 | 380 | 1,000 |
1997/09/26 | 390 | 390 | 390 | 390 | 13,000 |
1997/09/25 | 395 | 395 | 390 | 390 | 23,000 |
1997/09/19 | 395 | 395 | 395 | 395 | 3,000 |
1997/09/18 | 395 | 395 | 395 | 395 | 9,000 |
1997/09/17 | 401 | 401 | 400 | 400 | 17,000 |
1997/09/16 | 410 | 410 | 400 | 400 | 3,000 |
1997/09/12 | 420 | 421 | 420 | 420 | 9,000 |
1997/09/11 | 420 | 420 | 420 | 420 | 8,000 |
1997/09/10 | 420 | 420 | 420 | 420 | 3,000 |
1997/09/09 | 470 | 470 | 450 | 450 | 4,000 |
1997/09/08 | 470 | 470 | 470 | 470 | 1,000 |
1997/09/02 | 504 | 504 | 500 | 500 | 5,000 |
1997/08/27 | 504 | 504 | 504 | 504 | 5,000 |
1997/08/21 | 505 | 505 | 505 | 505 | 2,000 |
1997/08/20 | 510 | 510 | 510 | 510 | 4,000 |
1997/08/18 | 520 | 520 | 510 | 510 | 11,000 |
1997/08/15 | 519 | 519 | 519 | 519 | 2,000 |
1997/08/14 | 520 | 520 | 520 | 520 | 1,000 |
1997/08/13 | 531 | 531 | 530 | 530 | 4,000 |
1997/08/08 | 550 | 550 | 540 | 540 | 3,000 |
1997/08/04 | 550 | 550 | 550 | 550 | 1,000 |
1997/07/30 | 545 | 545 | 545 | 545 | 2,000 |
1997/07/29 | 540 | 540 | 540 | 540 | 4,000 |
1997/07/22 | 540 | 540 | 540 | 540 | 1,000 |
1997/07/18 | 550 | 550 | 550 | 550 | 1,000 |
1997/07/14 | 556 | 556 | 550 | 550 | 4,000 |
1997/07/10 | 556 | 556 | 556 | 556 | 6,000 |
1997/07/09 | 556 | 556 | 556 | 556 | 1,000 |
1997/07/08 | 570 | 570 | 556 | 556 | 27,000 |
1997/07/07 | 570 | 570 | 570 | 570 | 2,000 |
1997/07/04 | 580 | 580 | 570 | 570 | 8,000 |
1997/07/02 | 585 | 590 | 585 | 590 | 2,000 |
1997/07/01 | 570 | 575 | 570 | 575 | 3,000 |
1997/06/23 | 550 | 550 | 545 | 550 | 4,000 |
1997/06/18 | 555 | 555 | 555 | 555 | 1,000 |
1997/06/17 | 539 | 540 | 539 | 540 | 16,000 |
1997/06/11 | 545 | 550 | 540 | 540 | 11,000 |
1997/06/10 | 555 | 555 | 555 | 555 | 1,000 |
1997/06/06 | 550 | 555 | 550 | 555 | 26,000 |
1997/05/30 | 555 | 555 | 545 | 545 | 11,000 |
1997/05/28 | 555 | 555 | 555 | 555 | 2,000 |
1997/05/26 | 555 | 555 | 555 | 555 | 2,000 |
1997/05/23 | 555 | 555 | 555 | 555 | 8,000 |
1997/05/20 | 555 | 555 | 555 | 555 | 1,000 |
1997/05/19 | 554 | 555 | 554 | 555 | 11,000 |
1997/05/14 | 555 | 555 | 554 | 555 | 7,000 |
1997/05/13 | 555 | 555 | 555 | 555 | 18,000 |
1997/05/09 | 560 | 560 | 560 | 560 | 1,000 |
1997/05/08 | 540 | 540 | 540 | 540 | 1,000 |
1997/05/07 | 560 | 560 | 560 | 560 | 2,000 |
1997/05/06 | 560 | 560 | 560 | 560 | 14,000 |
1997/05/02 | 555 | 560 | 555 | 560 | 9,000 |
1997/05/01 | 550 | 555 | 550 | 550 | 9,000 |
1997/04/30 | 530 | 530 | 530 | 530 | 1,000 |
1997/04/28 | 530 | 530 | 530 | 530 | 3,000 |
1997/04/15 | 530 | 530 | 530 | 530 | 1,000 |
1997/04/11 | 530 | 530 | 530 | 530 | 2,000 |
1997/04/10 | 546 | 546 | 530 | 530 | 7,000 |
1997/04/04 | 536 | 536 | 536 | 536 | 1,000 |
1997/04/03 | 556 | 556 | 556 | 556 | 1,000 |
1997/04/02 | 546 | 546 | 546 | 546 | 1,000 |
1997/03/27 | 536 | 536 | 536 | 536 | 2,000 |
1997/03/26 | 536 | 536 | 536 | 536 | 1,000 |
1997/03/25 | 535 | 535 | 535 | 535 | 3,000 |
1997/03/21 | 536 | 536 | 535 | 535 | 4,000 |
1997/03/18 | 536 | 536 | 536 | 536 | 2,000 |
1997/03/12 | 535 | 535 | 535 | 535 | 3,000 |
1997/03/11 | 536 | 536 | 535 | 535 | 5,000 |
1997/03/10 | 545 | 545 | 540 | 540 | 3,000 |
1997/03/07 | 540 | 540 | 540 | 540 | 2,000 |
1997/03/06 | 560 | 560 | 540 | 540 | 11,000 |
1997/03/04 | 571 | 571 | 570 | 570 | 4,000 |
1997/03/03 | 571 | 571 | 571 | 571 | 3,000 |
1997/02/27 | 571 | 571 | 571 | 571 | 7,000 |
1997/02/26 | 571 | 571 | 571 | 571 | 2,000 |
1997/02/24 | 575 | 575 | 571 | 571 | 6,000 |
1997/02/21 | 571 | 571 | 571 | 571 | 2,000 |
1997/02/20 | 571 | 571 | 571 | 571 | 1,000 |
1997/02/18 | 571 | 571 | 571 | 571 | 4,000 |
1997/02/17 | 571 | 571 | 571 | 571 | 1,000 |
1997/02/14 | 571 | 571 | 570 | 570 | 3,000 |
1997/02/13 | 580 | 580 | 580 | 580 | 1,000 |
1997/02/12 | 590 | 590 | 590 | 590 | 5,000 |
1997/02/10 | 590 | 590 | 589 | 589 | 8,000 |
1997/02/07 | 570 | 570 | 570 | 570 | 4,000 |
1997/02/06 | 573 | 573 | 570 | 570 | 4,000 |
1997/02/05 | 570 | 573 | 570 | 573 | 5,000 |
1997/02/04 | 573 | 575 | 570 | 570 | 14,000 |
1997/01/31 | 575 | 575 | 575 | 575 | 1,000 |
1997/01/30 | 572 | 572 | 572 | 572 | 6,000 |
1997/01/28 | 630 | 630 | 630 | 630 | 2,000 |
1997/01/17 | 645 | 645 | 645 | 645 | 3,000 |
1997/01/16 | 645 | 645 | 645 | 645 | 1,000 |
1997/01/14 | 645 | 645 | 645 | 645 | 1,000 |
1997/01/09 | 680 | 680 | 671 | 675 | 4,000 |
1997/01/08 | 684 | 684 | 684 | 684 | 1,000 |
1997/01/07 | 691 | 691 | 685 | 685 | 4,000 |