日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 700 719 700 710 12,000
1999/12/29 690 700 670 700 7,000
1999/12/28 630 680 630 680 14,000
1999/12/27 640 642 640 642 4,000
1999/12/24 650 650 640 640 10,000
1999/12/22 630 650 630 640 21,000
1999/12/21 649 649 630 630 14,000
1999/12/20 680 680 660 660 6,000
1999/12/17 690 690 650 680 32,000
1999/12/16 710 710 680 680 72,000
1999/12/15 690 690 690 690 3,000
1999/12/14 680 690 680 690 4,000
1999/12/13 700 700 680 680 5,000
1999/12/10 698 698 690 690 17,000
1999/12/09 698 700 689 695 26,000
1999/12/08 700 700 695 698 12,000
1999/12/07 705 710 680 700 12,000
1999/12/06 651 720 651 715 30,000
1999/12/03 670 670 650 650 2,000
1999/12/02 690 690 670 680 17,000
1999/12/01 690 690 690 690 9,000
1999/11/30 685 695 680 690 18,000
1999/11/29 750 760 665 665 61,000
1999/11/26 720 720 710 720 100,000
1999/11/25 630 630 620 620 27,000
1999/11/24 630 630 600 600 5,000
1999/11/22 650 650 645 645 10,000
1999/11/19 650 650 630 630 8,000
1999/11/18 648 650 648 650 12,000
1999/11/17 650 650 648 648 7,000
1999/11/16 670 670 660 670 9,000
1999/11/15 670 685 670 670 19,000
1999/11/12 669 680 669 670 19,000
1999/11/11 655 670 655 670 12,000
1999/11/10 680 680 650 650 6,000
1999/11/09 696 697 680 680 7,000
1999/11/08 699 699 696 696 4,000
1999/11/05 699 699 699 699 3,000
1999/11/04 705 705 700 700 9,000
1999/11/02 710 710 695 710 46,000
1999/11/01 680 775 680 716 58,000
1999/10/29 650 680 650 680 46,000
1999/10/28 650 650 650 650 27,000
1999/10/27 650 650 650 650 10,000
1999/10/26 619 619 610 610 10,000
1999/10/25 640 640 640 640 2,000
1999/10/22 630 650 630 640 9,000
1999/10/21 630 640 630 640 10,000
1999/10/20 600 600 598 600 12,000
1999/10/19 630 630 630 630 10,000
1999/10/18 590 640 590 640 34,000
1999/10/15 561 597 561 595 9,000
1999/10/14 555 555 555 555 3,000
1999/10/13 571 571 571 571 2,000
1999/10/12 570 570 570 570 2,000
1999/10/08 570 570 570 570 5,000
1999/10/07 560 569 560 560 4,000
1999/10/06 600 600 570 570 46,000
1999/10/05 570 570 570 570 6,000
1999/10/04 585 585 570 570 2,000
1999/10/01 579 579 579 579 1,000
1999/09/29 559 579 559 579 8,000
1999/09/28 590 598 588 588 3,000
1999/09/27 555 575 555 575 3,000
1999/09/24 581 599 581 595 8,000
1999/09/22 599 599 599 599 1,000
1999/09/21 600 600 579 579 8,000
1999/09/20 597 597 597 597 55,000
1999/09/16 600 600 580 600 11,000
1999/09/14 580 580 580 580 3,000
1999/09/13 590 590 590 590 1,000
1999/09/10 570 600 570 600 3,000
1999/09/09 598 598 598 598 1,000
1999/09/08 562 562 562 562 2,000
1999/09/07 551 562 551 562 3,000
1999/09/06 600 600 590 590 2,000
1999/09/03 600 600 600 600 2,000
1999/09/02 620 620 600 600 5,000
1999/09/01 620 620 610 610 8,000
1999/08/31 615 615 615 615 2,000
1999/08/30 630 630 615 615 3,000
1999/08/27 600 600 600 600 3,000
1999/08/25 600 600 600 600 5,000
1999/08/24 600 600 600 600 4,000
1999/08/23 601 602 601 602 5,000
1999/08/20 605 605 605 605 2,000
1999/08/19 605 605 605 605 1,000
1999/08/18 605 605 605 605 1,000
1999/08/17 601 601 601 601 2,000
1999/08/16 601 601 601 601 1,000
1999/08/13 579 599 579 599 2,000
1999/08/12 610 629 540 629 11,000
1999/08/11 610 610 610 610 1,000
1999/08/10 620 620 610 610 7,000
1999/08/09 616 616 614 614 5,000
1999/08/05 619 619 619 619 1,000
1999/08/04 620 620 620 620 1,000
1999/08/03 630 630 620 620 2,000
1999/08/02 614 629 614 614 4,000
1999/07/27 608 608 608 608 2,000
1999/07/26 608 608 608 608 3,000
1999/07/23 610 611 610 611 4,000
1999/07/22 612 640 612 640 3,000
1999/07/21 617 618 610 612 11,000
1999/07/19 650 650 611 620 9,000
1999/07/16 622 622 620 620 19,000
1999/07/15 620 620 620 620 1,000
1999/07/14 630 640 630 630 8,000
1999/07/13 647 647 647 647 1,000
1999/07/09 650 650 650 650 5,000
1999/07/08 650 650 630 630 4,000
1999/07/07 640 640 640 640 7,000
1999/07/06 630 640 630 640 10,000
1999/07/05 635 640 635 640 15,000
1999/07/02 635 635 630 630 5,000
1999/07/01 630 635 630 630 14,000
1999/06/30 630 630 630 630 3,000
1999/06/29 622 630 622 622 3,000
1999/06/25 612 620 612 612 3,000
1999/06/24 611 611 610 611 5,000
1999/06/23 615 615 611 611 7,000
1999/06/22 621 621 610 610 7,000
1999/06/21 601 620 601 620 5,000
1999/06/18 604 604 600 600 4,000
1999/06/17 610 610 606 606 3,000
1999/06/16 610 610 610 610 2,000
1999/06/15 610 610 610 610 1,000
1999/06/14 630 630 610 610 4,000
1999/06/11 614 614 614 614 1,000
1999/06/10 635 635 635 635 1,000
1999/06/09 625 625 590 590 11,000
1999/06/08 600 600 595 595 8,000
1999/06/07 595 600 595 595 33,000
1999/06/04 580 580 580 580 1,000
1999/06/03 596 596 595 595 3,000
1999/06/02 630 630 595 596 5,000
1999/06/01 595 595 595 595 1,000
1999/05/28 600 600 590 590 2,000
1999/05/27 630 630 630 630 2,000
1999/05/26 640 640 600 630 11,000
1999/05/25 670 670 655 660 52,000
1999/05/24 660 700 650 655 61,000
1999/05/21 565 620 565 610 65,000
1999/05/20 501 545 501 545 8,000
1999/05/19 540 540 499 499 4,000
1999/05/17 535 545 535 545 3,000
1999/05/14 550 570 531 531 5,000
1999/05/12 565 565 565 565 1,000
1999/05/11 575 575 573 573 5,000
1999/05/10 577 577 577 577 6,000
1999/05/07 578 580 573 577 10,000
1999/05/06 575 575 575 575 25,000
1999/04/30 562 570 562 570 8,000
1999/04/23 568 568 568 568 6,000
1999/04/22 567 567 567 567 3,000
1999/04/21 570 570 570 570 3,000
1999/04/20 565 570 565 570 8,000
1999/04/19 560 565 560 565 12,000
1999/04/16 550 550 550 550 8,000
1999/04/15 550 550 550 550 3,000
1999/04/14 531 550 531 550 8,000
1999/04/13 550 550 530 530 7,000
1999/04/12 535 535 521 521 10,000
1999/04/09 580 580 530 530 18,000
1999/04/08 560 560 516 560 23,000
1999/04/07 530 530 530 530 1,000
1999/04/06 515 515 515 515 4,000
1999/04/05 515 515 515 515 5,000
1999/04/02 531 531 510 515 6,000
1999/04/01 529 530 510 510 11,000
1999/03/30 500 500 500 500 5,000
1999/03/29 500 510 500 500 5,000
1999/03/26 491 512 491 512 4,000
1999/03/25 500 510 500 510 2,000
1999/03/23 520 520 491 520 7,000
1999/03/19 490 490 490 490 5,000
1999/03/18 490 500 490 490 16,000
1999/03/17 500 500 490 490 9,000
1999/03/16 500 520 500 520 7,000
1999/03/15 500 500 500 500 1,000
1999/03/11 530 530 530 530 11,000
1999/03/10 520 520 520 520 3,000
1999/03/09 485 500 480 500 6,000
1999/03/05 483 483 480 480 5,000
1999/03/04 481 483 481 483 9,000
1999/03/03 491 491 490 490 3,000
1999/03/02 500 500 490 490 5,000
1999/03/01 492 492 492 492 1,000
1999/02/26 492 495 491 491 4,000
1999/02/25 510 510 492 500 10,000
1999/02/24 520 520 500 500 3,000
1999/02/23 491 491 491 491 2,000
1999/02/22 500 500 491 491 3,000
1999/02/19 500 501 500 501 12,000
1999/02/18 500 500 499 499 4,000
1999/02/17 500 500 500 500 6,000
1999/02/16 500 500 500 500 3,000
1999/02/15 500 503 500 500 16,000
1999/02/12 501 501 500 500 12,000
1999/02/09 520 520 491 491 18,000
1999/02/08 500 500 500 500 1,000
1999/02/05 540 540 540 540 1,000
1999/02/04 540 540 520 520 5,000
1999/02/03 540 540 540 540 1,000
1999/02/02 559 559 540 540 8,000
1999/02/01 540 560 540 560 5,000
1999/01/29 550 550 550 550 1,000
1999/01/28 550 550 550 550 2,000
1999/01/27 555 555 540 540 7,000
1999/01/26 525 525 525 525 2,000
1999/01/25 500 500 500 500 6,000
1999/01/22 520 520 510 520 5,000
1999/01/21 520 520 520 520 1,000
1999/01/20 501 525 501 525 3,000
1999/01/13 530 530 530 530 2,000
1999/01/11 540 540 540 540 1,000
1999/01/08 565 565 530 530 4,000
1999/01/07 510 510 485 485 11,000
1999/01/06 535 550 530 550 14,000
1999/01/05 565 565 535 535 5,000
1999/01/04 535 535 535 535 5,000

このページの先頭へ