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 |
|---|---|---|---|---|---|
| 2005/12/30 | 498 | 498 | 491 | 493 | 21,000 |
| 2005/12/29 | 494 | 500 | 492 | 493 | 18,000 |
| 2005/12/28 | 499 | 504 | 492 | 504 | 10,000 |
| 2005/12/27 | 498 | 500 | 490 | 500 | 23,000 |
| 2005/12/26 | 507 | 508 | 500 | 504 | 30,000 |
| 2005/12/22 | 497 | 505 | 496 | 501 | 36,000 |
| 2005/12/21 | 500 | 500 | 495 | 500 | 32,000 |
| 2005/12/20 | 481 | 521 | 481 | 509 | 104,000 |
| 2005/12/19 | 476 | 480 | 473 | 474 | 34,000 |
| 2005/12/16 | 470 | 470 | 464 | 470 | 30,000 |
| 2005/12/15 | 463 | 470 | 461 | 464 | 50,000 |
| 2005/12/14 | 456 | 460 | 455 | 460 | 27,000 |
| 2005/12/13 | 447 | 454 | 445 | 454 | 22,000 |
| 2005/12/12 | 440 | 445 | 437 | 444 | 12,000 |
| 2005/12/09 | 439 | 440 | 430 | 440 | 40,000 |
| 2005/12/08 | 442 | 448 | 441 | 441 | 16,000 |
| 2005/12/07 | 455 | 455 | 441 | 441 | 31,000 |
| 2005/12/06 | 465 | 465 | 453 | 458 | 29,000 |
| 2005/12/05 | 461 | 480 | 461 | 465 | 98,000 |
| 2005/12/02 | 442 | 464 | 442 | 458 | 107,000 |
| 2005/12/01 | 464 | 464 | 432 | 437 | 175,000 |
| 2005/11/30 | 426 | 466 | 412 | 466 | 180,000 |
| 2005/11/29 | 386 | 386 | 386 | 386 | 11,000 |
| 2005/11/28 | 388 | 390 | 386 | 386 | 14,000 |
| 2005/11/25 | 388 | 388 | 385 | 388 | 24,000 |
| 2005/11/24 | 390 | 395 | 390 | 395 | 49,000 |
| 2005/11/22 | 387 | 400 | 387 | 392 | 41,000 |
| 2005/11/21 | 381 | 385 | 381 | 385 | 26,000 |
| 2005/11/18 | 378 | 380 | 378 | 379 | 12,000 |
| 2005/11/17 | 377 | 378 | 377 | 378 | 11,000 |
| 2005/11/16 | 377 | 377 | 375 | 375 | 2,000 |
| 2005/11/15 | 374 | 377 | 374 | 377 | 9,000 |
| 2005/11/14 | 378 | 378 | 376 | 376 | 5,000 |
| 2005/11/11 | 377 | 378 | 375 | 378 | 11,000 |
| 2005/11/10 | 377 | 377 | 377 | 377 | 1,000 |
| 2005/11/09 | 377 | 377 | 371 | 377 | 11,000 |
| 2005/11/08 | 376 | 377 | 373 | 377 | 12,000 |
| 2005/11/07 | 377 | 377 | 375 | 375 | 16,000 |
| 2005/11/04 | 379 | 379 | 375 | 377 | 12,000 |
| 2005/11/02 | 380 | 380 | 375 | 375 | 7,000 |
| 2005/11/01 | 374 | 374 | 374 | 374 | 2,000 |
| 2005/10/31 | 376 | 379 | 374 | 374 | 12,000 |
| 2005/10/28 | 376 | 376 | 375 | 375 | 3,000 |
| 2005/10/27 | 375 | 376 | 375 | 376 | 16,000 |
| 2005/10/26 | 372 | 373 | 371 | 371 | 7,000 |
| 2005/10/25 | 373 | 375 | 373 | 373 | 5,000 |
| 2005/10/24 | 374 | 374 | 373 | 373 | 3,000 |
| 2005/10/21 | 375 | 375 | 372 | 372 | 7,000 |
| 2005/10/20 | 375 | 375 | 374 | 374 | 14,000 |
| 2005/10/19 | 376 | 376 | 373 | 376 | 8,000 |
| 2005/10/18 | 377 | 377 | 372 | 372 | 3,000 |
| 2005/10/17 | 374 | 375 | 370 | 375 | 13,000 |
| 2005/10/14 | 370 | 375 | 370 | 375 | 7,000 |
| 2005/10/13 | 372 | 372 | 370 | 371 | 11,000 |
| 2005/10/12 | 375 | 375 | 371 | 375 | 3,000 |
| 2005/10/11 | 371 | 375 | 371 | 375 | 5,000 |
| 2005/10/07 | 378 | 379 | 378 | 379 | 5,000 |
| 2005/10/06 | 380 | 380 | 372 | 378 | 9,000 |
| 2005/10/05 | 380 | 380 | 378 | 378 | 3,000 |
| 2005/10/04 | 380 | 380 | 375 | 375 | 11,000 |
| 2005/10/03 | 378 | 381 | 376 | 380 | 11,000 |
| 2005/09/30 | 376 | 378 | 376 | 378 | 6,000 |
| 2005/09/29 | 380 | 380 | 378 | 378 | 9,000 |
| 2005/09/28 | 378 | 378 | 378 | 378 | 2,000 |
| 2005/09/27 | 379 | 380 | 378 | 378 | 5,000 |
| 2005/09/26 | 373 | 380 | 371 | 378 | 37,000 |
| 2005/09/22 | 378 | 378 | 373 | 375 | 19,000 |
| 2005/09/21 | 381 | 381 | 370 | 378 | 21,000 |
| 2005/09/20 | 375 | 381 | 375 | 381 | 12,000 |
| 2005/09/16 | 367 | 379 | 367 | 379 | 27,000 |
| 2005/09/15 | 358 | 369 | 358 | 369 | 23,000 |
| 2005/09/14 | 356 | 362 | 356 | 362 | 12,000 |
| 2005/09/13 | 360 | 360 | 357 | 357 | 11,000 |
| 2005/09/12 | 362 | 369 | 362 | 365 | 5,000 |
| 2005/09/09 | 362 | 362 | 362 | 362 | 4,000 |
| 2005/09/08 | 365 | 366 | 365 | 366 | 5,000 |
| 2005/09/07 | 367 | 370 | 366 | 370 | 32,000 |
| 2005/09/06 | 367 | 370 | 367 | 370 | 11,000 |
| 2005/09/05 | 361 | 364 | 360 | 363 | 14,000 |
| 2005/09/02 | 355 | 360 | 355 | 360 | 18,000 |
| 2005/09/01 | 355 | 355 | 348 | 348 | 13,000 |
| 2005/08/31 | 355 | 355 | 355 | 355 | 4,000 |
| 2005/08/30 | 356 | 357 | 356 | 357 | 4,000 |
| 2005/08/29 | 350 | 356 | 350 | 356 | 7,000 |
| 2005/08/26 | 351 | 352 | 350 | 350 | 5,000 |
| 2005/08/25 | 352 | 357 | 352 | 357 | 15,000 |
| 2005/08/24 | 348 | 352 | 348 | 352 | 16,000 |
| 2005/08/23 | 350 | 350 | 349 | 349 | 6,000 |
| 2005/08/22 | 351 | 352 | 347 | 349 | 17,000 |
| 2005/08/19 | 350 | 351 | 349 | 351 | 10,000 |
| 2005/08/18 | 350 | 350 | 349 | 350 | 15,000 |
| 2005/08/17 | 349 | 350 | 349 | 350 | 5,000 |
| 2005/08/16 | 350 | 352 | 350 | 350 | 9,000 |
| 2005/08/15 | 350 | 352 | 350 | 351 | 9,000 |
| 2005/08/12 | 353 | 353 | 347 | 347 | 37,000 |
| 2005/08/11 | 347 | 352 | 347 | 352 | 29,000 |
| 2005/08/10 | 343 | 345 | 343 | 345 | 10,000 |
| 2005/08/09 | 341 | 341 | 341 | 341 | 1,000 |
| 2005/08/08 | 332 | 335 | 332 | 335 | 7,000 |
| 2005/08/05 | 336 | 337 | 336 | 337 | 3,000 |
| 2005/08/04 | 339 | 340 | 333 | 333 | 11,000 |
| 2005/08/03 | 331 | 341 | 331 | 335 | 9,000 |
| 2005/08/02 | 343 | 345 | 330 | 330 | 27,000 |
| 2005/08/01 | 346 | 347 | 342 | 342 | 7,000 |
| 2005/07/29 | 340 | 345 | 340 | 344 | 5,000 |
| 2005/07/28 | 349 | 349 | 340 | 340 | 6,000 |
| 2005/07/27 | 350 | 350 | 349 | 349 | 3,000 |
| 2005/07/26 | 343 | 343 | 343 | 343 | 3,000 |
| 2005/07/25 | 345 | 345 | 345 | 345 | 6,000 |
| 2005/07/22 | 344 | 347 | 344 | 347 | 5,000 |
| 2005/07/21 | 346 | 346 | 343 | 343 | 7,000 |
| 2005/07/20 | 345 | 346 | 345 | 345 | 4,000 |
| 2005/07/19 | 348 | 348 | 345 | 345 | 16,000 |
| 2005/07/15 | 345 | 353 | 345 | 353 | 5,000 |
| 2005/07/14 | 338 | 343 | 338 | 343 | 7,000 |
| 2005/07/13 | 340 | 340 | 337 | 337 | 3,000 |
| 2005/07/12 | 347 | 347 | 340 | 340 | 22,000 |
| 2005/07/11 | 346 | 350 | 346 | 350 | 5,000 |
| 2005/07/08 | 358 | 358 | 351 | 351 | 8,000 |
| 2005/07/07 | 350 | 350 | 340 | 350 | 8,000 |
| 2005/07/06 | 349 | 350 | 348 | 350 | 12,000 |
| 2005/07/05 | 348 | 348 | 346 | 346 | 2,000 |
| 2005/07/04 | 348 | 350 | 347 | 347 | 4,000 |
| 2005/07/01 | 340 | 348 | 340 | 348 | 9,000 |
| 2005/06/30 | 339 | 340 | 327 | 327 | 5,000 |
| 2005/06/29 | 330 | 340 | 330 | 340 | 3,000 |
| 2005/06/28 | 322 | 330 | 322 | 330 | 12,000 |
| 2005/06/27 | 325 | 325 | 321 | 321 | 14,000 |
| 2005/06/24 | 320 | 328 | 320 | 325 | 14,000 |
| 2005/06/23 | 325 | 325 | 321 | 321 | 3,000 |
| 2005/06/22 | 323 | 323 | 320 | 320 | 6,000 |
| 2005/06/21 | 318 | 323 | 318 | 318 | 8,000 |
| 2005/06/20 | 320 | 320 | 315 | 316 | 16,000 |
| 2005/06/17 | 319 | 319 | 317 | 317 | 14,000 |
| 2005/06/16 | 320 | 320 | 318 | 318 | 6,000 |
| 2005/06/15 | 318 | 318 | 317 | 317 | 4,000 |
| 2005/06/14 | 317 | 320 | 316 | 316 | 6,000 |
| 2005/06/13 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/06/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/06/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/06/08 | 318 | 321 | 318 | 321 | 4,000 |
| 2005/06/07 | 313 | 315 | 313 | 315 | 2,000 |
| 2005/06/06 | 313 | 315 | 313 | 315 | 9,000 |
| 2005/06/03 | 315 | 315 | 313 | 313 | 5,000 |
| 2005/06/02 | 315 | 320 | 315 | 320 | 5,000 |
| 2005/06/01 | 318 | 318 | 313 | 316 | 3,000 |
| 2005/05/31 | 315 | 315 | 313 | 313 | 4,000 |
| 2005/05/30 | 310 | 315 | 310 | 315 | 7,000 |
| 2005/05/27 | 323 | 325 | 320 | 320 | 3,000 |
| 2005/05/25 | 319 | 319 | 319 | 319 | 2,000 |
| 2005/05/24 | 320 | 320 | 317 | 318 | 4,000 |
| 2005/05/23 | 316 | 316 | 316 | 316 | 2,000 |
| 2005/05/20 | 331 | 331 | 321 | 321 | 2,000 |
| 2005/05/19 | 330 | 330 | 330 | 330 | 3,000 |
| 2005/05/17 | 333 | 333 | 320 | 320 | 6,000 |
| 2005/05/16 | 321 | 336 | 321 | 333 | 7,000 |
| 2005/05/13 | 333 | 333 | 325 | 325 | 9,000 |
| 2005/05/12 | 335 | 335 | 335 | 335 | 1,000 |
| 2005/05/11 | 335 | 335 | 335 | 335 | 8,000 |
| 2005/05/10 | 350 | 350 | 334 | 335 | 9,000 |
| 2005/05/09 | 333 | 339 | 330 | 339 | 8,000 |
| 2005/05/06 | 343 | 343 | 335 | 335 | 10,000 |
| 2005/04/28 | 340 | 340 | 340 | 340 | 3,000 |
| 2005/04/26 | 345 | 345 | 345 | 345 | 3,000 |
| 2005/04/25 | 347 | 347 | 347 | 347 | 1,000 |
| 2005/04/22 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/04/21 | 345 | 345 | 345 | 345 | 5,000 |
| 2005/04/20 | 350 | 359 | 348 | 348 | 15,000 |
| 2005/04/19 | 348 | 349 | 348 | 348 | 4,000 |
| 2005/04/18 | 343 | 350 | 336 | 350 | 5,000 |
| 2005/04/15 | 350 | 350 | 345 | 345 | 9,000 |
| 2005/04/14 | 359 | 359 | 353 | 353 | 9,000 |
| 2005/04/13 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/04/12 | 365 | 365 | 360 | 365 | 7,000 |
| 2005/04/11 | 365 | 365 | 365 | 365 | 2,000 |
| 2005/04/08 | 363 | 365 | 355 | 355 | 12,000 |
| 2005/04/07 | 365 | 368 | 362 | 368 | 6,000 |
| 2005/04/06 | 353 | 355 | 353 | 355 | 3,000 |
| 2005/04/05 | 351 | 351 | 351 | 351 | 1,000 |
| 2005/04/04 | 354 | 354 | 350 | 350 | 5,000 |
| 2005/04/01 | 351 | 356 | 351 | 356 | 2,000 |
| 2005/03/31 | 355 | 355 | 350 | 355 | 7,000 |
| 2005/03/30 | 364 | 364 | 345 | 350 | 16,000 |
| 2005/03/29 | 371 | 371 | 360 | 365 | 16,000 |
| 2005/03/28 | 370 | 370 | 366 | 366 | 9,000 |
| 2005/03/25 | 393 | 397 | 390 | 390 | 25,000 |
| 2005/03/24 | 394 | 399 | 390 | 390 | 30,000 |
| 2005/03/23 | 396 | 399 | 390 | 394 | 44,000 |
| 2005/03/22 | 393 | 399 | 393 | 394 | 37,000 |
| 2005/03/18 | 387 | 391 | 387 | 390 | 11,000 |
| 2005/03/17 | 390 | 396 | 383 | 386 | 24,000 |
| 2005/03/16 | 385 | 390 | 385 | 390 | 4,000 |
| 2005/03/15 | 396 | 396 | 385 | 385 | 46,000 |
| 2005/03/14 | 385 | 397 | 385 | 394 | 8,000 |
| 2005/03/11 | 380 | 390 | 380 | 382 | 27,000 |
| 2005/03/10 | 378 | 380 | 377 | 380 | 15,000 |
| 2005/03/09 | 374 | 376 | 373 | 376 | 17,000 |
| 2005/03/08 | 375 | 375 | 370 | 375 | 23,000 |
| 2005/03/07 | 372 | 374 | 372 | 374 | 11,000 |
| 2005/03/04 | 362 | 370 | 362 | 367 | 34,000 |
| 2005/03/03 | 361 | 362 | 361 | 362 | 14,000 |
| 2005/03/02 | 360 | 361 | 358 | 358 | 24,000 |
| 2005/03/01 | 362 | 363 | 360 | 362 | 28,000 |
| 2005/02/28 | 361 | 369 | 361 | 362 | 33,000 |
| 2005/02/25 | 361 | 362 | 358 | 361 | 28,000 |
| 2005/02/24 | 364 | 365 | 360 | 363 | 11,000 |
| 2005/02/23 | 363 | 365 | 355 | 364 | 28,000 |
| 2005/02/22 | 369 | 369 | 365 | 365 | 6,000 |
| 2005/02/21 | 375 | 375 | 370 | 370 | 8,000 |
| 2005/02/18 | 371 | 378 | 368 | 371 | 46,000 |
| 2005/02/17 | 375 | 375 | 368 | 372 | 11,000 |
| 2005/02/16 | 374 | 374 | 368 | 368 | 7,000 |
| 2005/02/15 | 370 | 372 | 369 | 372 | 11,000 |
| 2005/02/14 | 363 | 373 | 363 | 373 | 12,000 |
| 2005/02/10 | 363 | 365 | 363 | 363 | 9,000 |
| 2005/02/09 | 363 | 365 | 363 | 363 | 20,000 |
| 2005/02/08 | 363 | 363 | 360 | 362 | 18,000 |
| 2005/02/07 | 363 | 365 | 363 | 363 | 6,000 |
| 2005/02/04 | 363 | 365 | 360 | 363 | 22,000 |
| 2005/02/03 | 366 | 367 | 362 | 363 | 13,000 |
| 2005/02/02 | 365 | 365 | 364 | 364 | 6,000 |
| 2005/02/01 | 363 | 366 | 361 | 366 | 9,000 |
| 2005/01/31 | 362 | 370 | 362 | 363 | 40,000 |
| 2005/01/28 | 365 | 365 | 360 | 363 | 18,000 |
| 2005/01/27 | 354 | 362 | 354 | 361 | 22,000 |
| 2005/01/26 | 362 | 362 | 353 | 353 | 24,000 |
| 2005/01/25 | 353 | 365 | 353 | 365 | 45,000 |
| 2005/01/24 | 350 | 354 | 348 | 354 | 54,000 |
| 2005/01/21 | 345 | 350 | 345 | 347 | 20,000 |
| 2005/01/20 | 339 | 345 | 339 | 345 | 37,000 |
| 2005/01/19 | 340 | 340 | 333 | 333 | 15,000 |
| 2005/01/18 | 342 | 342 | 335 | 335 | 6,000 |
| 2005/01/17 | 330 | 343 | 330 | 342 | 54,000 |
| 2005/01/14 | 323 | 328 | 318 | 328 | 18,000 |
| 2005/01/13 | 329 | 330 | 328 | 328 | 17,000 |
| 2005/01/12 | 338 | 338 | 331 | 336 | 13,000 |
| 2005/01/11 | 334 | 338 | 329 | 338 | 39,000 |
| 2005/01/07 | 326 | 339 | 326 | 339 | 74,000 |
| 2005/01/06 | 316 | 328 | 316 | 325 | 31,000 |
| 2005/01/05 | 310 | 313 | 310 | 313 | 9,000 |
| 2005/01/04 | 312 | 312 | 312 | 312 | 1,000 |