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 |
|---|---|---|---|---|---|
| 2008/12/30 | 200 | 210 | 200 | 210 | 6,000 |
| 2008/12/25 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/12/24 | 198 | 200 | 198 | 198 | 4,000 |
| 2008/12/19 | 198 | 198 | 197 | 197 | 2,000 |
| 2008/12/18 | 209 | 209 | 198 | 198 | 8,000 |
| 2008/12/11 | 194 | 210 | 194 | 210 | 3,000 |
| 2008/12/10 | 220 | 220 | 220 | 220 | 4,000 |
| 2008/12/09 | 209 | 209 | 194 | 199 | 4,000 |
| 2008/12/08 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/12/04 | 195 | 195 | 194 | 194 | 4,000 |
| 2008/12/02 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/12/01 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/11/28 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/11/26 | 205 | 205 | 200 | 200 | 5,000 |
| 2008/11/25 | 201 | 201 | 201 | 201 | 5,000 |
| 2008/11/21 | 200 | 200 | 198 | 200 | 6,000 |
| 2008/11/20 | 212 | 214 | 212 | 214 | 7,000 |
| 2008/11/14 | 215 | 215 | 215 | 215 | 2,000 |
| 2008/11/12 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/11/11 | 200 | 210 | 200 | 210 | 6,000 |
| 2008/11/10 | 189 | 195 | 189 | 195 | 21,000 |
| 2008/11/07 | 222 | 222 | 212 | 212 | 6,000 |
| 2008/11/05 | 230 | 230 | 220 | 220 | 3,000 |
| 2008/11/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/10/31 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/10/30 | 234 | 234 | 230 | 230 | 4,000 |
| 2008/10/29 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/10/28 | 214 | 218 | 210 | 218 | 4,000 |
| 2008/10/27 | 218 | 218 | 215 | 215 | 2,000 |
| 2008/10/23 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/10/22 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/10/17 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/10/16 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/10/14 | 250 | 252 | 250 | 252 | 3,000 |
| 2008/10/10 | 239 | 239 | 220 | 220 | 2,000 |
| 2008/10/09 | 221 | 221 | 221 | 221 | 2,000 |
| 2008/10/08 | 230 | 230 | 210 | 210 | 5,000 |
| 2008/10/07 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/10/06 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/10/03 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/10/02 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/10/01 | 249 | 249 | 248 | 249 | 3,000 |
| 2008/09/30 | 251 | 251 | 250 | 250 | 3,000 |
| 2008/09/26 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/09/22 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/09/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/09/05 | 260 | 270 | 260 | 270 | 2,000 |
| 2008/09/03 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/09/02 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/09/01 | 262 | 262 | 261 | 261 | 3,000 |
| 2008/08/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/08/27 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/08/26 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/08/21 | 260 | 270 | 260 | 270 | 3,000 |
| 2008/08/20 | 280 | 280 | 280 | 280 | 3,000 |
| 2008/08/18 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/08/12 | 275 | 276 | 275 | 276 | 6,000 |
| 2008/08/11 | 291 | 291 | 290 | 290 | 3,000 |
| 2008/08/06 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/08/05 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/07/28 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/07/25 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/07/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/07/10 | 299 | 299 | 299 | 299 | 5,000 |
| 2008/07/08 | 280 | 295 | 280 | 295 | 2,000 |
| 2008/07/04 | 287 | 287 | 285 | 285 | 2,000 |
| 2008/07/02 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/07/01 | 286 | 286 | 286 | 286 | 1,000 |
| 2008/06/30 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/06/27 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/06/25 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/06/23 | 289 | 289 | 285 | 285 | 16,000 |
| 2008/06/20 | 288 | 291 | 288 | 291 | 2,000 |
| 2008/06/19 | 286 | 286 | 286 | 286 | 3,000 |
| 2008/06/18 | 289 | 289 | 289 | 289 | 5,000 |
| 2008/06/17 | 294 | 294 | 294 | 294 | 2,000 |
| 2008/06/16 | 299 | 299 | 289 | 290 | 5,000 |
| 2008/06/13 | 295 | 295 | 290 | 290 | 7,000 |
| 2008/06/12 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/06/11 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/06/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/06/06 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/06/03 | 299 | 304 | 299 | 300 | 8,000 |
| 2008/05/30 | 302 | 302 | 302 | 302 | 1,000 |
| 2008/05/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/05/23 | 295 | 298 | 293 | 298 | 18,000 |
| 2008/05/22 | 302 | 302 | 297 | 302 | 4,000 |
| 2008/05/21 | 300 | 303 | 298 | 298 | 4,000 |
| 2008/05/20 | 308 | 308 | 305 | 307 | 4,000 |
| 2008/05/19 | 288 | 303 | 288 | 303 | 11,000 |
| 2008/05/16 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/05/14 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/05/13 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/05/12 | 303 | 305 | 303 | 304 | 3,000 |
| 2008/05/09 | 305 | 305 | 302 | 302 | 2,000 |
| 2008/05/08 | 298 | 302 | 298 | 302 | 2,000 |
| 2008/05/07 | 297 | 299 | 296 | 297 | 8,000 |
| 2008/05/02 | 315 | 315 | 296 | 302 | 10,000 |
| 2008/05/01 | 306 | 306 | 306 | 306 | 4,000 |
| 2008/04/30 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/04/28 | 308 | 308 | 306 | 306 | 3,000 |
| 2008/04/24 | 313 | 313 | 308 | 308 | 4,000 |
| 2008/04/23 | 318 | 318 | 318 | 318 | 1,000 |
| 2008/04/22 | 304 | 319 | 304 | 319 | 2,000 |
| 2008/04/21 | 320 | 320 | 319 | 319 | 7,000 |
| 2008/04/17 | 322 | 322 | 321 | 321 | 2,000 |
| 2008/04/11 | 322 | 322 | 322 | 322 | 3,000 |
| 2008/04/09 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/04/08 | 332 | 332 | 332 | 332 | 1,000 |
| 2008/04/04 | 322 | 322 | 322 | 322 | 2,000 |
| 2008/04/02 | 330 | 330 | 322 | 322 | 2,000 |
| 2008/03/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/03/25 | 325 | 349 | 325 | 344 | 5,000 |
| 2008/03/19 | 325 | 325 | 320 | 320 | 4,000 |
| 2008/03/18 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/03/17 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/03/13 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/03/11 | 345 | 345 | 345 | 345 | 3,000 |
| 2008/03/10 | 350 | 350 | 345 | 348 | 3,000 |
| 2008/03/06 | 350 | 352 | 350 | 352 | 6,000 |
| 2008/03/04 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/03/03 | 347 | 347 | 335 | 335 | 12,000 |
| 2008/02/19 | 343 | 350 | 343 | 350 | 2,000 |
| 2008/02/15 | 340 | 340 | 331 | 331 | 2,000 |
| 2008/02/13 | 321 | 326 | 321 | 326 | 2,000 |
| 2008/02/07 | 339 | 340 | 338 | 340 | 10,000 |
| 2008/02/04 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/02/01 | 325 | 325 | 325 | 325 | 2,000 |
| 2008/01/31 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/01/30 | 355 | 355 | 355 | 355 | 3,000 |
| 2008/01/29 | 327 | 327 | 327 | 327 | 1,000 |
| 2008/01/28 | 332 | 332 | 332 | 332 | 1,000 |
| 2008/01/25 | 333 | 337 | 333 | 337 | 4,000 |
| 2008/01/24 | 343 | 343 | 343 | 343 | 1,000 |
| 2008/01/23 | 341 | 342 | 340 | 342 | 6,000 |
| 2008/01/22 | 340 | 340 | 340 | 340 | 3,000 |
| 2008/01/18 | 342 | 342 | 342 | 342 | 2,000 |
| 2008/01/17 | 346 | 349 | 346 | 346 | 14,000 |
| 2008/01/16 | 352 | 352 | 352 | 352 | 3,000 |
| 2008/01/15 | 360 | 360 | 355 | 355 | 6,000 |
| 2008/01/11 | 367 | 367 | 367 | 367 | 1,000 |
| 2008/01/10 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/01/09 | 345 | 345 | 345 | 345 | 5,000 |
| 2008/01/08 | 347 | 347 | 347 | 347 | 1,000 |
| 2008/01/07 | 347 | 347 | 347 | 347 | 11,000 |
| 2008/01/04 | 338 | 338 | 337 | 337 | 3,000 |