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 |
---|---|---|---|---|---|
2007/12/28 | 340 | 340 | 340 | 340 | 1,000 |
2007/12/27 | 338 | 340 | 338 | 340 | 4,000 |
2007/12/25 | 338 | 338 | 338 | 338 | 3,000 |
2007/12/21 | 345 | 345 | 337 | 337 | 4,000 |
2007/12/20 | 345 | 345 | 345 | 345 | 2,000 |
2007/12/19 | 343 | 350 | 343 | 350 | 3,000 |
2007/12/18 | 345 | 350 | 342 | 350 | 3,000 |
2007/12/14 | 346 | 350 | 345 | 345 | 10,000 |
2007/12/12 | 340 | 341 | 340 | 341 | 8,000 |
2007/12/11 | 340 | 344 | 338 | 344 | 7,000 |
2007/12/10 | 344 | 344 | 340 | 340 | 6,000 |
2007/12/07 | 342 | 342 | 342 | 342 | 2,000 |
2007/12/06 | 335 | 343 | 335 | 343 | 2,000 |
2007/11/30 | 333 | 340 | 333 | 340 | 5,000 |
2007/11/27 | 330 | 330 | 330 | 330 | 1,000 |
2007/11/26 | 327 | 327 | 327 | 327 | 1,000 |
2007/11/22 | 331 | 331 | 330 | 330 | 5,000 |
2007/11/21 | 340 | 340 | 337 | 337 | 3,000 |
2007/11/20 | 331 | 337 | 331 | 337 | 3,000 |
2007/11/19 | 337 | 337 | 337 | 337 | 1,000 |
2007/11/16 | 331 | 331 | 331 | 331 | 2,000 |
2007/11/15 | 330 | 332 | 330 | 332 | 3,000 |
2007/11/14 | 337 | 337 | 337 | 337 | 2,000 |
2007/11/12 | 344 | 344 | 330 | 330 | 9,000 |
2007/11/09 | 336 | 341 | 336 | 341 | 3,000 |
2007/11/08 | 333 | 333 | 331 | 331 | 4,000 |
2007/11/06 | 337 | 337 | 337 | 337 | 1,000 |
2007/11/05 | 337 | 339 | 334 | 338 | 17,000 |
2007/11/02 | 341 | 341 | 340 | 341 | 7,000 |
2007/10/31 | 338 | 338 | 338 | 338 | 1,000 |
2007/10/30 | 341 | 341 | 341 | 341 | 1,000 |
2007/10/26 | 340 | 344 | 340 | 344 | 2,000 |
2007/10/24 | 341 | 341 | 341 | 341 | 3,000 |
2007/10/19 | 340 | 340 | 340 | 340 | 13,000 |
2007/10/18 | 339 | 339 | 339 | 339 | 2,000 |
2007/10/17 | 346 | 347 | 346 | 346 | 7,000 |
2007/10/16 | 346 | 346 | 346 | 346 | 7,000 |
2007/10/15 | 350 | 350 | 346 | 346 | 3,000 |
2007/10/12 | 347 | 347 | 346 | 346 | 18,000 |
2007/10/11 | 351 | 351 | 351 | 351 | 1,000 |
2007/10/10 | 346 | 346 | 346 | 346 | 3,000 |
2007/10/05 | 345 | 346 | 345 | 346 | 5,000 |
2007/10/03 | 339 | 339 | 339 | 339 | 1,000 |
2007/10/02 | 335 | 335 | 335 | 335 | 2,000 |
2007/10/01 | 343 | 343 | 334 | 334 | 5,000 |
2007/09/28 | 341 | 341 | 341 | 341 | 1,000 |
2007/09/27 | 344 | 344 | 338 | 338 | 5,000 |
2007/09/26 | 340 | 340 | 340 | 340 | 2,000 |
2007/09/25 | 347 | 347 | 347 | 347 | 1,000 |
2007/09/20 | 347 | 347 | 347 | 347 | 3,000 |
2007/09/19 | 345 | 347 | 345 | 347 | 2,000 |
2007/09/18 | 350 | 350 | 345 | 345 | 4,000 |
2007/09/14 | 348 | 350 | 348 | 350 | 5,000 |
2007/09/13 | 349 | 349 | 349 | 349 | 2,000 |
2007/09/12 | 347 | 349 | 347 | 348 | 5,000 |
2007/09/10 | 361 | 361 | 361 | 361 | 1,000 |
2007/09/06 | 348 | 348 | 347 | 347 | 4,000 |
2007/09/05 | 357 | 357 | 352 | 352 | 11,000 |
2007/09/04 | 360 | 360 | 359 | 359 | 2,000 |
2007/09/03 | 350 | 350 | 350 | 350 | 2,000 |
2007/08/31 | 345 | 349 | 344 | 349 | 4,000 |
2007/08/29 | 342 | 345 | 342 | 345 | 3,000 |
2007/08/28 | 345 | 347 | 344 | 344 | 5,000 |
2007/08/27 | 350 | 350 | 350 | 350 | 3,000 |
2007/08/24 | 358 | 360 | 355 | 355 | 7,000 |
2007/08/23 | 350 | 355 | 350 | 355 | 3,000 |
2007/08/22 | 345 | 355 | 345 | 350 | 6,000 |
2007/08/20 | 360 | 365 | 343 | 365 | 4,000 |
2007/08/17 | 358 | 360 | 355 | 360 | 6,000 |
2007/08/16 | 362 | 362 | 356 | 358 | 12,000 |
2007/08/15 | 364 | 367 | 363 | 363 | 5,000 |
2007/08/14 | 366 | 366 | 365 | 365 | 2,000 |
2007/08/13 | 369 | 369 | 369 | 369 | 1,000 |
2007/08/10 | 365 | 377 | 365 | 377 | 10,000 |
2007/08/09 | 367 | 370 | 366 | 368 | 7,000 |
2007/08/07 | 370 | 370 | 370 | 370 | 5,000 |
2007/08/06 | 363 | 369 | 363 | 363 | 7,000 |
2007/08/03 | 369 | 370 | 369 | 370 | 4,000 |
2007/08/02 | 369 | 370 | 369 | 370 | 6,000 |
2007/08/01 | 369 | 369 | 369 | 369 | 4,000 |
2007/07/30 | 374 | 374 | 374 | 374 | 4,000 |
2007/07/27 | 372 | 372 | 370 | 370 | 5,000 |
2007/07/25 | 377 | 377 | 376 | 376 | 2,000 |
2007/07/24 | 373 | 374 | 373 | 374 | 2,000 |
2007/07/23 | 375 | 379 | 375 | 375 | 6,000 |
2007/07/20 | 379 | 379 | 379 | 379 | 2,000 |
2007/07/18 | 377 | 378 | 376 | 376 | 5,000 |
2007/07/17 | 379 | 379 | 379 | 379 | 1,000 |
2007/07/13 | 381 | 381 | 381 | 381 | 10,000 |
2007/07/11 | 381 | 385 | 380 | 385 | 16,000 |
2007/07/10 | 383 | 383 | 382 | 382 | 5,000 |
2007/07/09 | 385 | 385 | 381 | 381 | 2,000 |
2007/07/06 | 388 | 388 | 376 | 380 | 21,000 |
2007/07/05 | 380 | 383 | 380 | 383 | 4,000 |
2007/07/04 | 385 | 390 | 374 | 375 | 24,000 |
2007/07/03 | 380 | 380 | 378 | 378 | 4,000 |
2007/07/02 | 378 | 378 | 378 | 378 | 1,000 |
2007/06/29 | 388 | 388 | 378 | 378 | 2,000 |
2007/06/28 | 384 | 385 | 384 | 385 | 2,000 |
2007/06/27 | 391 | 391 | 391 | 391 | 1,000 |
2007/06/26 | 376 | 376 | 375 | 375 | 6,000 |
2007/06/25 | 375 | 376 | 375 | 376 | 5,000 |
2007/06/22 | 386 | 386 | 380 | 380 | 4,000 |
2007/06/21 | 385 | 385 | 385 | 385 | 1,000 |
2007/06/20 | 386 | 386 | 385 | 385 | 2,000 |
2007/06/19 | 390 | 390 | 385 | 385 | 5,000 |
2007/06/18 | 382 | 400 | 382 | 385 | 16,000 |
2007/06/15 | 372 | 372 | 372 | 372 | 1,000 |
2007/06/14 | 375 | 375 | 370 | 370 | 4,000 |
2007/06/13 | 370 | 373 | 370 | 370 | 3,000 |
2007/06/12 | 374 | 374 | 371 | 371 | 3,000 |
2007/06/11 | 375 | 375 | 373 | 373 | 3,000 |
2007/06/08 | 374 | 374 | 373 | 373 | 5,000 |
2007/06/07 | 374 | 376 | 374 | 376 | 3,000 |
2007/06/06 | 376 | 376 | 373 | 373 | 6,000 |
2007/06/05 | 377 | 377 | 376 | 376 | 4,000 |
2007/06/04 | 385 | 385 | 380 | 380 | 7,000 |
2007/06/01 | 399 | 399 | 386 | 386 | 15,000 |
2007/05/31 | 408 | 409 | 383 | 384 | 92,000 |
2007/05/30 | 374 | 395 | 374 | 395 | 19,000 |
2007/05/29 | 372 | 374 | 372 | 374 | 2,000 |
2007/05/28 | 360 | 378 | 360 | 369 | 17,000 |
2007/05/24 | 368 | 369 | 368 | 369 | 4,000 |
2007/05/21 | 365 | 369 | 365 | 369 | 3,000 |
2007/05/18 | 365 | 365 | 365 | 365 | 2,000 |
2007/05/16 | 365 | 369 | 364 | 369 | 21,000 |
2007/05/15 | 365 | 365 | 365 | 365 | 1,000 |
2007/05/14 | 371 | 371 | 365 | 365 | 4,000 |
2007/05/11 | 376 | 376 | 371 | 371 | 3,000 |
2007/05/10 | 381 | 381 | 373 | 373 | 9,000 |
2007/05/09 | 371 | 371 | 371 | 371 | 1,000 |
2007/05/08 | 375 | 375 | 370 | 370 | 5,000 |
2007/05/07 | 373 | 375 | 363 | 375 | 13,000 |
2007/05/02 | 368 | 368 | 368 | 368 | 1,000 |
2007/04/27 | 368 | 373 | 368 | 373 | 2,000 |
2007/04/26 | 375 | 375 | 375 | 375 | 1,000 |
2007/04/24 | 363 | 372 | 363 | 372 | 4,000 |
2007/04/23 | 368 | 377 | 368 | 370 | 8,000 |
2007/04/19 | 378 | 378 | 374 | 374 | 4,000 |
2007/04/18 | 378 | 378 | 378 | 378 | 2,000 |
2007/04/17 | 377 | 377 | 377 | 377 | 1,000 |
2007/04/16 | 377 | 377 | 377 | 377 | 1,000 |
2007/04/13 | 378 | 378 | 377 | 378 | 3,000 |
2007/04/12 | 379 | 379 | 377 | 377 | 9,000 |
2007/04/11 | 380 | 380 | 377 | 379 | 7,000 |
2007/04/10 | 382 | 382 | 380 | 380 | 4,000 |
2007/04/09 | 382 | 382 | 382 | 382 | 2,000 |
2007/04/06 | 389 | 390 | 380 | 382 | 13,000 |
2007/04/05 | 387 | 387 | 387 | 387 | 1,000 |
2007/04/04 | 393 | 393 | 385 | 390 | 3,000 |
2007/04/03 | 393 | 393 | 389 | 389 | 2,000 |
2007/04/02 | 390 | 390 | 390 | 390 | 1,000 |
2007/03/30 | 384 | 392 | 384 | 392 | 6,000 |
2007/03/29 | 384 | 389 | 379 | 389 | 10,000 |
2007/03/27 | 387 | 399 | 380 | 395 | 23,000 |
2007/03/26 | 400 | 403 | 399 | 402 | 28,000 |
2007/03/23 | 403 | 403 | 400 | 400 | 7,000 |
2007/03/22 | 405 | 405 | 403 | 403 | 12,000 |
2007/03/20 | 401 | 403 | 401 | 403 | 5,000 |
2007/03/19 | 398 | 400 | 398 | 400 | 3,000 |
2007/03/16 | 401 | 403 | 398 | 400 | 12,000 |
2007/03/15 | 400 | 400 | 400 | 400 | 6,000 |
2007/03/14 | 396 | 396 | 396 | 396 | 3,000 |
2007/03/13 | 400 | 400 | 400 | 400 | 4,000 |
2007/03/12 | 400 | 403 | 400 | 400 | 6,000 |
2007/03/09 | 400 | 401 | 400 | 400 | 11,000 |
2007/03/08 | 400 | 400 | 400 | 400 | 1,000 |
2007/03/07 | 401 | 402 | 400 | 400 | 8,000 |
2007/03/06 | 400 | 401 | 391 | 391 | 19,000 |
2007/03/05 | 400 | 400 | 395 | 398 | 26,000 |
2007/03/02 | 403 | 408 | 403 | 405 | 6,000 |
2007/03/01 | 403 | 408 | 402 | 408 | 8,000 |
2007/02/28 | 400 | 408 | 399 | 400 | 18,000 |
2007/02/27 | 407 | 419 | 407 | 410 | 6,000 |
2007/02/26 | 415 | 415 | 408 | 408 | 15,000 |
2007/02/23 | 410 | 415 | 410 | 415 | 6,000 |
2007/02/22 | 410 | 415 | 410 | 415 | 7,000 |
2007/02/21 | 416 | 416 | 411 | 415 | 6,000 |
2007/02/20 | 415 | 415 | 415 | 415 | 4,000 |
2007/02/19 | 419 | 421 | 416 | 416 | 11,000 |
2007/02/16 | 415 | 417 | 410 | 417 | 5,000 |
2007/02/15 | 419 | 420 | 419 | 419 | 4,000 |
2007/02/14 | 420 | 420 | 420 | 420 | 8,000 |
2007/02/13 | 413 | 418 | 413 | 416 | 9,000 |
2007/02/09 | 406 | 412 | 406 | 412 | 14,000 |
2007/02/08 | 409 | 415 | 409 | 411 | 3,000 |
2007/02/07 | 410 | 414 | 410 | 414 | 7,000 |
2007/02/06 | 410 | 410 | 410 | 410 | 4,000 |
2007/02/05 | 403 | 408 | 403 | 408 | 6,000 |
2007/02/02 | 402 | 403 | 401 | 403 | 4,000 |
2007/02/01 | 404 | 405 | 399 | 399 | 12,000 |
2007/01/31 | 401 | 402 | 400 | 402 | 9,000 |
2007/01/30 | 400 | 401 | 400 | 401 | 5,000 |
2007/01/29 | 403 | 404 | 399 | 399 | 16,000 |
2007/01/26 | 402 | 410 | 401 | 404 | 14,000 |
2007/01/25 | 398 | 411 | 398 | 405 | 15,000 |
2007/01/24 | 397 | 400 | 397 | 397 | 17,000 |
2007/01/23 | 399 | 400 | 397 | 397 | 11,000 |
2007/01/22 | 400 | 404 | 397 | 397 | 9,000 |
2007/01/19 | 395 | 400 | 395 | 395 | 16,000 |
2007/01/18 | 401 | 404 | 396 | 396 | 14,000 |
2007/01/17 | 402 | 402 | 396 | 396 | 6,000 |
2007/01/16 | 402 | 402 | 400 | 400 | 8,000 |
2007/01/15 | 400 | 404 | 400 | 400 | 7,000 |
2007/01/12 | 392 | 399 | 392 | 399 | 4,000 |
2007/01/11 | 402 | 402 | 402 | 402 | 2,000 |
2007/01/10 | 404 | 404 | 402 | 402 | 3,000 |
2007/01/09 | 399 | 399 | 399 | 399 | 1,000 |
2007/01/05 | 391 | 396 | 391 | 396 | 4,000 |
2007/01/04 | 390 | 390 | 390 | 390 | 1,000 |