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 |
---|---|---|---|---|---|
2000/12/29 | 444 | 444 | 444 | 444 | 1,000 |
2000/12/28 | 411 | 434 | 411 | 434 | 5,000 |
2000/12/27 | 426 | 426 | 410 | 411 | 9,000 |
2000/12/26 | 415 | 426 | 415 | 426 | 3,000 |
2000/12/25 | 425 | 425 | 425 | 425 | 5,000 |
2000/12/22 | 412 | 418 | 409 | 409 | 12,000 |
2000/12/21 | 420 | 421 | 411 | 411 | 11,000 |
2000/12/20 | 431 | 440 | 431 | 431 | 4,000 |
2000/12/19 | 450 | 450 | 450 | 450 | 2,000 |
2000/12/18 | 441 | 461 | 441 | 461 | 2,000 |
2000/12/15 | 450 | 450 | 450 | 450 | 6,000 |
2000/12/14 | 465 | 465 | 457 | 457 | 7,000 |
2000/12/13 | 470 | 470 | 470 | 470 | 1,000 |
2000/12/12 | 470 | 470 | 470 | 470 | 2,000 |
2000/12/11 | 470 | 470 | 470 | 470 | 6,000 |
2000/12/08 | 465 | 465 | 465 | 465 | 4,000 |
2000/12/07 | 450 | 450 | 450 | 450 | 5,000 |
2000/12/06 | 454 | 465 | 454 | 454 | 6,000 |
2000/12/05 | 455 | 455 | 453 | 453 | 2,000 |
2000/12/01 | 468 | 468 | 450 | 451 | 8,000 |
2000/11/30 | 465 | 465 | 460 | 465 | 7,000 |
2000/11/29 | 484 | 489 | 463 | 463 | 7,000 |
2000/11/28 | 499 | 499 | 489 | 489 | 11,000 |
2000/11/27 | 435 | 435 | 425 | 425 | 6,000 |
2000/11/24 | 421 | 421 | 410 | 410 | 5,000 |
2000/11/22 | 410 | 421 | 409 | 410 | 19,000 |
2000/11/21 | 435 | 435 | 430 | 430 | 6,000 |
2000/11/20 | 441 | 441 | 440 | 440 | 7,000 |
2000/11/17 | 461 | 461 | 440 | 440 | 17,000 |
2000/11/16 | 470 | 470 | 470 | 470 | 1,000 |
2000/11/14 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/13 | 520 | 520 | 520 | 520 | 7,000 |
2000/11/10 | 530 | 530 | 480 | 485 | 4,000 |
2000/11/09 | 450 | 451 | 450 | 450 | 5,000 |
2000/11/08 | 451 | 451 | 450 | 451 | 8,000 |
2000/11/07 | 453 | 453 | 450 | 451 | 12,000 |
2000/11/06 | 452 | 452 | 450 | 451 | 6,000 |
2000/11/02 | 438 | 450 | 438 | 450 | 13,000 |
2000/11/01 | 430 | 436 | 430 | 435 | 14,000 |
2000/10/31 | 432 | 432 | 426 | 429 | 11,000 |
2000/10/30 | 427 | 427 | 427 | 427 | 3,000 |
2000/10/27 | 440 | 440 | 432 | 432 | 5,000 |
2000/10/26 | 451 | 451 | 450 | 450 | 4,000 |
2000/10/25 | 460 | 460 | 452 | 452 | 7,000 |
2000/10/24 | 469 | 469 | 461 | 461 | 6,000 |
2000/10/23 | 480 | 480 | 479 | 479 | 9,000 |
2000/10/20 | 480 | 481 | 480 | 480 | 14,000 |
2000/10/19 | 480 | 481 | 480 | 480 | 7,000 |
2000/10/18 | 502 | 502 | 480 | 480 | 6,000 |
2000/10/17 | 505 | 505 | 505 | 505 | 1,000 |
2000/10/16 | 505 | 510 | 505 | 505 | 7,000 |
2000/10/13 | 505 | 505 | 502 | 502 | 2,000 |
2000/10/12 | 505 | 510 | 505 | 505 | 7,000 |
2000/10/11 | 510 | 510 | 502 | 502 | 5,000 |
2000/10/10 | 521 | 521 | 515 | 515 | 6,000 |
2000/10/06 | 520 | 520 | 520 | 520 | 7,000 |
2000/10/05 | 523 | 523 | 520 | 520 | 14,000 |
2000/10/04 | 522 | 522 | 521 | 521 | 3,000 |
2000/10/03 | 521 | 521 | 520 | 520 | 3,000 |
2000/10/02 | 520 | 520 | 520 | 520 | 5,000 |
2000/09/29 | 540 | 541 | 521 | 521 | 6,000 |
2000/09/28 | 526 | 540 | 520 | 540 | 8,000 |
2000/09/27 | 550 | 559 | 531 | 531 | 9,000 |
2000/09/26 | 550 | 550 | 550 | 550 | 3,000 |
2000/09/25 | 550 | 550 | 550 | 550 | 4,000 |
2000/09/22 | 555 | 555 | 550 | 555 | 10,000 |
2000/09/21 | 555 | 565 | 555 | 565 | 12,000 |
2000/09/20 | 555 | 558 | 555 | 555 | 9,000 |
2000/09/19 | 560 | 560 | 555 | 555 | 11,000 |
2000/09/18 | 555 | 556 | 555 | 556 | 5,000 |
2000/09/14 | 555 | 560 | 551 | 555 | 12,000 |
2000/09/13 | 551 | 552 | 551 | 552 | 8,000 |
2000/09/12 | 551 | 555 | 550 | 552 | 7,000 |
2000/09/11 | 556 | 556 | 555 | 555 | 5,000 |
2000/09/08 | 563 | 563 | 555 | 555 | 3,000 |
2000/09/07 | 580 | 580 | 563 | 563 | 4,000 |
2000/09/06 | 563 | 563 | 563 | 563 | 5,000 |
2000/09/05 | 558 | 560 | 558 | 560 | 3,000 |
2000/09/04 | 559 | 559 | 559 | 559 | 3,000 |
2000/09/01 | 561 | 561 | 561 | 561 | 1,000 |
2000/08/31 | 561 | 561 | 559 | 559 | 2,000 |
2000/08/28 | 560 | 570 | 560 | 561 | 19,000 |
2000/08/25 | 570 | 570 | 570 | 570 | 1,000 |
2000/08/24 | 570 | 570 | 561 | 570 | 7,000 |
2000/08/23 | 573 | 580 | 572 | 572 | 11,000 |
2000/08/21 | 564 | 580 | 563 | 566 | 7,000 |
2000/08/18 | 562 | 562 | 562 | 562 | 2,000 |
2000/08/17 | 581 | 581 | 572 | 572 | 6,000 |
2000/08/16 | 600 | 600 | 581 | 581 | 8,000 |
2000/08/15 | 590 | 590 | 590 | 590 | 6,000 |
2000/08/14 | 597 | 598 | 590 | 590 | 8,000 |
2000/08/10 | 600 | 600 | 599 | 599 | 3,000 |
2000/08/09 | 570 | 600 | 566 | 600 | 7,000 |
2000/08/08 | 570 | 570 | 565 | 565 | 5,000 |
2000/08/07 | 590 | 590 | 582 | 582 | 5,000 |
2000/08/04 | 615 | 615 | 600 | 600 | 16,000 |
2000/08/03 | 620 | 625 | 610 | 611 | 35,000 |
2000/08/02 | 590 | 600 | 590 | 590 | 34,000 |
2000/08/01 | 560 | 570 | 560 | 565 | 27,000 |
2000/07/31 | 580 | 580 | 550 | 550 | 6,000 |
2000/07/28 | 560 | 560 | 530 | 555 | 13,000 |
2000/07/27 | 560 | 560 | 555 | 556 | 4,000 |
2000/07/25 | 565 | 565 | 560 | 560 | 6,000 |
2000/07/24 | 580 | 580 | 563 | 563 | 4,000 |
2000/07/21 | 595 | 595 | 577 | 587 | 5,000 |
2000/07/19 | 587 | 587 | 577 | 577 | 4,000 |
2000/07/18 | 599 | 600 | 590 | 590 | 6,000 |
2000/07/17 | 576 | 600 | 576 | 600 | 7,000 |
2000/07/14 | 575 | 575 | 575 | 575 | 1,000 |
2000/07/13 | 581 | 581 | 571 | 571 | 12,000 |
2000/07/12 | 600 | 600 | 580 | 600 | 8,000 |
2000/07/11 | 610 | 612 | 580 | 581 | 8,000 |
2000/07/10 | 620 | 620 | 620 | 620 | 4,000 |
2000/07/07 | 600 | 610 | 575 | 575 | 11,000 |
2000/07/06 | 587 | 590 | 587 | 590 | 15,000 |
2000/07/05 | 580 | 595 | 580 | 590 | 7,000 |
2000/07/04 | 580 | 590 | 579 | 590 | 10,000 |
2000/07/03 | 560 | 580 | 560 | 580 | 10,000 |
2000/06/30 | 561 | 562 | 555 | 555 | 8,000 |
2000/06/29 | 560 | 565 | 560 | 565 | 9,000 |
2000/06/28 | 560 | 560 | 560 | 560 | 4,000 |
2000/06/27 | 559 | 559 | 559 | 559 | 1,000 |
2000/06/26 | 560 | 560 | 555 | 560 | 5,000 |
2000/06/23 | 560 | 560 | 550 | 550 | 10,000 |
2000/06/22 | 570 | 570 | 551 | 551 | 6,000 |
2000/06/21 | 550 | 560 | 550 | 555 | 11,000 |
2000/06/20 | 563 | 565 | 550 | 550 | 11,000 |
2000/06/19 | 570 | 570 | 570 | 570 | 2,000 |
2000/06/16 | 561 | 570 | 561 | 562 | 6,000 |
2000/06/15 | 561 | 561 | 561 | 561 | 1,000 |
2000/06/14 | 571 | 581 | 570 | 570 | 6,000 |
2000/06/13 | 561 | 590 | 560 | 561 | 7,000 |
2000/06/12 | 560 | 560 | 560 | 560 | 3,000 |
2000/06/09 | 568 | 580 | 568 | 580 | 7,000 |
2000/06/08 | 551 | 551 | 550 | 551 | 4,000 |
2000/06/07 | 550 | 552 | 550 | 550 | 14,000 |
2000/06/06 | 565 | 565 | 560 | 560 | 11,000 |
2000/06/05 | 561 | 561 | 561 | 561 | 2,000 |
2000/06/02 | 560 | 560 | 560 | 560 | 1,000 |
2000/06/01 | 560 | 560 | 560 | 560 | 2,000 |
2000/05/31 | 580 | 580 | 550 | 550 | 10,000 |
2000/05/30 | 580 | 580 | 580 | 580 | 1,000 |
2000/05/29 | 609 | 609 | 590 | 590 | 4,000 |
2000/05/26 | 580 | 610 | 579 | 610 | 10,000 |
2000/05/25 | 580 | 580 | 580 | 580 | 5,000 |
2000/05/24 | 645 | 645 | 580 | 580 | 7,000 |
2000/05/23 | 555 | 555 | 540 | 546 | 11,000 |
2000/05/22 | 600 | 600 | 565 | 565 | 11,000 |
2000/05/17 | 610 | 610 | 601 | 601 | 8,000 |
2000/05/16 | 609 | 610 | 609 | 610 | 7,000 |
2000/05/15 | 611 | 612 | 611 | 611 | 9,000 |
2000/05/12 | 631 | 631 | 631 | 631 | 3,000 |
2000/05/11 | 651 | 651 | 631 | 631 | 6,000 |
2000/05/10 | 670 | 670 | 650 | 650 | 16,000 |
2000/05/09 | 720 | 720 | 660 | 670 | 37,000 |
2000/05/08 | 685 | 725 | 670 | 690 | 78,000 |
2000/05/02 | 565 | 625 | 565 | 625 | 43,000 |
2000/05/01 | 530 | 530 | 525 | 525 | 8,000 |
2000/04/28 | 520 | 530 | 520 | 521 | 8,000 |
2000/04/27 | 539 | 539 | 520 | 520 | 5,000 |
2000/04/26 | 540 | 540 | 540 | 540 | 2,000 |
2000/04/25 | 540 | 540 | 530 | 530 | 5,000 |
2000/04/24 | 520 | 540 | 515 | 540 | 16,000 |
2000/04/21 | 540 | 540 | 530 | 530 | 5,000 |
2000/04/20 | 540 | 550 | 540 | 541 | 6,000 |
2000/04/19 | 540 | 540 | 530 | 530 | 7,000 |
2000/04/18 | 600 | 600 | 520 | 540 | 9,000 |
2000/04/17 | 559 | 559 | 500 | 510 | 8,000 |
2000/04/13 | 599 | 599 | 579 | 598 | 5,000 |
2000/04/12 | 600 | 600 | 600 | 600 | 1,000 |
2000/04/11 | 591 | 595 | 590 | 590 | 7,000 |
2000/04/10 | 560 | 580 | 560 | 580 | 4,000 |
2000/04/07 | 575 | 600 | 550 | 550 | 5,000 |
2000/04/06 | 530 | 535 | 505 | 535 | 44,000 |
2000/04/05 | 595 | 595 | 560 | 570 | 21,000 |
2000/04/04 | 610 | 610 | 595 | 595 | 7,000 |
2000/03/31 | 640 | 640 | 640 | 640 | 3,000 |
2000/03/30 | 650 | 650 | 640 | 640 | 8,000 |
2000/03/29 | 640 | 649 | 640 | 649 | 5,000 |
2000/03/28 | 630 | 640 | 630 | 640 | 2,000 |
2000/03/27 | 620 | 640 | 620 | 620 | 18,000 |
2000/03/24 | 600 | 620 | 600 | 600 | 10,000 |
2000/03/23 | 611 | 613 | 603 | 613 | 13,000 |
2000/03/22 | 588 | 601 | 588 | 601 | 7,000 |
2000/03/21 | 610 | 610 | 585 | 585 | 17,000 |
2000/03/17 | 600 | 600 | 580 | 580 | 15,000 |
2000/03/16 | 571 | 610 | 571 | 600 | 11,000 |
2000/03/15 | 601 | 601 | 570 | 570 | 19,000 |
2000/03/14 | 600 | 600 | 600 | 600 | 12,000 |
2000/03/13 | 600 | 600 | 600 | 600 | 5,000 |
2000/03/10 | 615 | 615 | 600 | 600 | 18,000 |
2000/03/09 | 601 | 610 | 600 | 610 | 23,000 |
2000/03/08 | 619 | 619 | 600 | 600 | 20,000 |
2000/03/07 | 630 | 630 | 600 | 620 | 30,000 |
2000/03/06 | 680 | 692 | 651 | 651 | 22,000 |
2000/03/03 | 705 | 715 | 690 | 699 | 30,000 |
2000/03/02 | 722 | 722 | 705 | 705 | 8,000 |
2000/03/01 | 702 | 730 | 702 | 709 | 13,000 |
2000/02/29 | 715 | 715 | 700 | 701 | 39,000 |
2000/02/28 | 730 | 750 | 709 | 715 | 20,000 |
2000/02/25 | 730 | 760 | 720 | 760 | 23,000 |
2000/02/24 | 720 | 720 | 700 | 720 | 30,000 |
2000/02/23 | 700 | 730 | 700 | 730 | 44,000 |
2000/02/22 | 810 | 830 | 780 | 780 | 51,000 |
2000/02/21 | 850 | 900 | 801 | 801 | 20,000 |
2000/02/18 | 846 | 890 | 779 | 890 | 50,000 |
2000/02/17 | 980 | 980 | 852 | 866 | 40,000 |
2000/02/16 | 1,020 | 1,040 | 1,000 | 1,000 | 80,000 |
2000/02/15 | 1,000 | 1,000 | 990 | 1,000 | 60,000 |
2000/02/14 | 999 | 1,000 | 985 | 990 | 61,000 |
2000/02/10 | 995 | 995 | 960 | 990 | 32,000 |
2000/02/09 | 1,040 | 1,040 | 992 | 995 | 88,000 |
2000/02/08 | 941 | 990 | 935 | 990 | 68,000 |
2000/02/07 | 932 | 940 | 920 | 920 | 18,000 |
2000/02/04 | 941 | 941 | 860 | 872 | 34,000 |
2000/02/03 | 944 | 950 | 930 | 941 | 19,000 |
2000/02/02 | 957 | 957 | 908 | 950 | 23,000 |
2000/02/01 | 998 | 998 | 950 | 957 | 52,000 |
2000/01/31 | 910 | 950 | 910 | 948 | 45,000 |
2000/01/28 | 902 | 902 | 891 | 891 | 10,000 |
2000/01/27 | 939 | 939 | 880 | 886 | 20,000 |
2000/01/26 | 840 | 940 | 789 | 940 | 90,000 |
2000/01/25 | 919 | 930 | 889 | 889 | 33,000 |
2000/01/24 | 1,000 | 1,040 | 989 | 989 | 101,000 |
2000/01/21 | 900 | 990 | 900 | 990 | 133,000 |
2000/01/20 | 860 | 900 | 860 | 900 | 92,000 |
2000/01/19 | 800 | 860 | 800 | 839 | 85,000 |
2000/01/18 | 730 | 795 | 730 | 785 | 43,000 |
2000/01/17 | 740 | 740 | 711 | 711 | 22,000 |
2000/01/14 | 710 | 710 | 692 | 692 | 24,000 |
2000/01/13 | 700 | 705 | 700 | 700 | 8,000 |
2000/01/12 | 720 | 720 | 680 | 700 | 18,000 |
2000/01/11 | 713 | 715 | 713 | 713 | 15,000 |
2000/01/07 | 730 | 730 | 712 | 713 | 32,000 |
2000/01/06 | 730 | 735 | 710 | 730 | 52,000 |
2000/01/05 | 740 | 747 | 720 | 730 | 43,000 |
2000/01/04 | 720 | 730 | 720 | 730 | 5,000 |